XHARZ
BIST HALKA ARZ
18:10:11
421879.44 ₺
+4536.01 (%+1.09)
Önceki Kapanış: 417343.43·
Volatilite: 1.46
Düşük₺415794.29
Yüksek₺421879.44
Piyasa Verileri
Önceki haftaya göre (WoW)
+8.27%
Önceki aya göre (MoM)
+17.61%
Yılbaşından bugüne (YTD)
+166.92%
Önceki yıla göre (YoY)
+167.54%
XHARZ: BIST HALKA ARZ Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.887,5971
KAPANIŞ 1.881,4298
En Düşük
DÜŞÜK 1.494,94
En Yüksek
YÜKSEK 2.405,58
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 22.08.2017 | 1.858,75 | 1.936,8 | 1.858,75 | 1.878,7 |
| 23.08.2017 | 1.886,22 | 1.902,98 | 1.848,74 | 1.860,21 |
| 24.08.2017 | 1.866,58 | 1.873,29 | 1.830,43 | 1.836,26 |
| 27.08.2017 | 1.847,63 | 1.887,61 | 1.844,44 | 1.853,94 |
| 28.08.2017 | 1.863,44 | 1.875,03 | 1.835,79 | 1.840 |
| 30.08.2017 | 1.845,88 | 1.852,38 | 1.826,97 | 1.840,2 |
| 04.09.2017 | 1.844,36 | 1.853,64 | 1.820,44 | 1.825,12 |
| 05.09.2017 | 1.829,94 | 1.882,24 | 1.823,01 | 1.856,03 |
| 06.09.2017 | 1.866,16 | 1.869,57 | 1.842,68 | 1.846,31 |
| 07.09.2017 | 1.852,45 | 1.867,66 | 1.847,66 | 1.849,41 |
| 10.09.2017 | 1.868,21 | 1.882,03 | 1.845,33 | 1.866,67 |
| 11.09.2017 | 1.873,08 | 1.880,13 | 1.858,13 | 1.873,08 |
| 12.09.2017 | 1.882,84 | 1.921,05 | 1.882,84 | 1.890,95 |
| 13.09.2017 | 1.893,33 | 1.928,18 | 1.883,08 | 1.904,3 |
| 14.09.2017 | 1.906,35 | 1.917,18 | 1.892,61 | 1.895,13 |
| 17.09.2017 | 1.897,8 | 1.902,36 | 1.842,81 | 1.842,81 |
| 18.09.2017 | 1.852,96 | 1.864,99 | 1.803,2 | 1.811,01 |
| 19.09.2017 | 1.815,27 | 1.825,72 | 1.789,83 | 1.794,28 |
| 20.09.2017 | 1.789,18 | 1.799,94 | 1.741,33 | 1.748,84 |
| 21.09.2017 | 1.755,78 | 1.774,78 | 1.742,63 | 1.759,76 |
| 24.09.2017 | 1.756,09 | 1.756,09 | 1.680,92 | 1.694,63 |
| 25.09.2017 | 1.711,19 | 1.730,35 | 1.706,39 | 1.730,35 |
| 26.09.2017 | 1.735,39 | 1.807,08 | 1.720,94 | 1.787,66 |
| 27.09.2017 | 1.785,74 | 1.863,77 | 1.763,54 | 1.807,53 |
| 28.09.2017 | 1.814,39 | 1.864,44 | 1.814,39 | 1.832,37 |
| 01.10.2017 | 1.842 | 1.876,97 | 1.835,78 | 1.868,13 |
| 02.10.2017 | 1.879,16 | 1.904,38 | 1.852,06 | 1.879,17 |
| 03.10.2017 | 1.896,5 | 1.912,82 | 1.882,59 | 1.906,23 |
| 04.10.2017 | 1.919,01 | 1.997,23 | 1.907,62 | 1.993,32 |
| 05.10.2017 | 1.995,03 | 2.068,82 | 1.952,56 | 2.021,87 |
| 08.10.2017 | 1.880,46 | 2.027,58 | 1.845,4 | 2.002,05 |
| 09.10.2017 | 2.036,14 | 2.176,12 | 2.036,14 | 2.174,32 |
| 10.10.2017 | 2.114,01 | 2.184,98 | 2.026,56 | 2.128,68 |
| 11.10.2017 | 2.128,46 | 2.128,46 | 2.065,34 | 2.077,5 |
| 12.10.2017 | 2.066,54 | 2.110,33 | 1.997,25 | 2.061,1 |
| 15.10.2017 | 2.039,84 | 2.078,86 | 2.004,32 | 2.048,8 |
| 16.10.2017 | 2.053,18 | 2.060,65 | 2.019,99 | 2.044,07 |
| 17.10.2017 | 2.067,85 | 2.179,77 | 2.067,85 | 2.095,34 |
| 18.10.2017 | 2.107,75 | 2.134,04 | 2.053,73 | 2.080,29 |
| 19.10.2017 | 2.085,49 | 2.119,32 | 2.046,5 | 2.090,47 |
| 22.10.2017 | 2.100,86 | 2.174,7 | 2.030,92 | 2.122,68 |
| 23.10.2017 | 2.129,73 | 2.154,21 | 2.111,88 | 2.140,2 |
| 24.10.2017 | 2.141,79 | 2.285,55 | 2.106,27 | 2.261,04 |
| 25.10.2017 | 2.308,72 | 2.405,58 | 2.209,55 | 2.213,16 |
| 26.10.2017 | 2.206,52 | 2.258,03 | 2.070,48 | 2.117,79 |
| 29.10.2017 | 2.168,05 | 2.212,1 | 2.154,36 | 2.169,27 |
| 30.10.2017 | 2.171,12 | 2.186,54 | 2.083,17 | 2.119,84 |
| 31.10.2017 | 2.137,86 | 2.137,86 | 2.025,57 | 2.064,13 |
| 01.11.2017 | 2.073,01 | 2.074,13 | 1.991,16 | 1.992,37 |
| 02.11.2017 | 1.982,05 | 2.125,98 | 1.942,79 | 2.053,75 |
| 05.11.2017 | 2.071,22 | 2.082,69 | 1.979,2 | 2.033,48 |
| 06.11.2017 | 2.036,18 | 2.082,94 | 1.987,23 | 2.051,39 |
| 07.11.2017 | 2.065,05 | 2.071,58 | 2.025,24 | 2.062,56 |
| 08.11.2017 | 2.064,82 | 2.073,92 | 2.031,68 | 2.038,65 |
| 09.11.2017 | 2.026,26 | 2.026,26 | 1.927,75 | 1.929,06 |
| 12.11.2017 | 1.933,67 | 1.933,67 | 1.791,91 | 1.791,91 |
| 13.11.2017 | 1.790,75 | 1.806,56 | 1.708,83 | 1.716,85 |
| 14.11.2017 | 1.669,83 | 1.730,13 | 1.573,32 | 1.580,87 |
| 15.11.2017 | 1.609,59 | 1.655,41 | 1.547,16 | 1.590 |
| 16.11.2017 | 1.599,07 | 1.619,46 | 1.538,29 | 1.561,01 |
| 19.11.2017 | 1.560,63 | 1.571,66 | 1.522,79 | 1.522,79 |
| 20.11.2017 | 1.508,1 | 1.548,72 | 1.494,94 | 1.535,32 |
| 21.11.2017 | 1.566,56 | 1.706,22 | 1.540 | 1.705,52 |
| 22.11.2017 | 1.744,49 | 1.917,08 | 1.744,49 | 1.908,97 |
| 23.11.2017 | 1.994,26 | 2.096,72 | 1.743,62 | 1.788,28 |
| 26.11.2017 | 1.788,46 | 1.866,33 | 1.724,67 | 1.749,5 |
| 27.11.2017 | 1.748,99 | 1.818,2 | 1.630 | 1.652,39 |
| 28.11.2017 | 1.650,25 | 1.705,06 | 1.588,56 | 1.672,17 |
| 29.11.2017 | 1.686,68 | 1.711,03 | 1.663,13 | 1.678,9 |
| 30.11.2017 | 1.702,67 | 1.702,67 | 1.664,25 | 1.669,66 |
| 03.12.2017 | 1.669,8 | 1.873,47 | 1.669,8 | 1.805,14 |
| 04.12.2017 | 1.812,27 | 1.889,58 | 1.784,62 | 1.833,08 |
| 05.12.2017 | 1.836,42 | 1.849,04 | 1.809,87 | 1.815 |
| 06.12.2017 | 1.823,12 | 1.904,29 | 1.823,12 | 1.851,9 |
| 07.12.2017 | 1.857,79 | 1.877,26 | 1.836,74 | 1.855,48 |
| 10.12.2017 | 1.870,09 | 1.887,33 | 1.850,13 | 1.862,71 |
| 11.12.2017 | 1.868,4 | 1.951,91 | 1.830,82 | 1.889,35 |
| 12.12.2017 | 1.902,57 | 1.923,3 | 1.847,44 | 1.847,44 |
| 13.12.2017 | 1.872,12 | 1.875,51 | 1.813,58 | 1.815,96 |
| 14.12.2017 | 1.806,66 | 1.848 | 1.781,73 | 1.814,84 |
| 17.12.2017 | 1.823,99 | 1.843,22 | 1.806,65 | 1.815,95 |
| 18.12.2017 | 1.826,44 | 1.850,5 | 1.766,35 | 1.810,03 |
| 19.12.2017 | 1.808,28 | 1.822,06 | 1.778,29 | 1.782,31 |
| 20.12.2017 | 1.792,67 | 1.898,86 | 1.788,58 | 1.807,54 |
| 21.12.2017 | 1.819,91 | 1.896,49 | 1.816,18 | 1.836,27 |
| 24.12.2017 | 1.856,44 | 1.876,19 | 1.847,95 | 1.854,3 |
| 25.12.2017 | 1.864,48 | 1.869,25 | 1.815,64 | 1.837,95 |
| 26.12.2017 | 1.843,41 | 1.847,71 | 1.820,42 | 1.827,07 |
| 27.12.2017 | 1.834,11 | 1.865,93 | 1.834,11 | 1.841,94 |
| 28.12.2017 | 1.847,1 | 1.857,67 | 1.821,86 | 1.834,02 |