Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
BIST HALKA ARZ logosu
XHARZ
BIST HALKA ARZ
16:13:00
366584.59 ₺
+1154.67 (%+0.32)
Önceki Kapanış: 365429.92·
Volatilite: 2.63
Düşük₺358759.12
Yüksek₺368369.76
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+6.83%
Önceki aya göre (MoM)
+16.17%
Yılbaşından bugüne (YTD)
+131.93%
Önceki yıla göre (YoY)
+212.53%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XHARZ: BIST HALKA ARZ Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.513,5902
KAPANIŞ 3.506,2597

En Düşük

DÜŞÜK 1.379,52

En Yüksek

YÜKSEK 6.417,05
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20202.122,772.133,22.112,912.127,31
02.01.20202.123,332.123,332.012,162.045,82
05.01.20202.026,092.026,091.964,541.966,37
06.01.20201.983,722.051,591.983,722.042,48
07.01.20201.970,382.051,321.959,172.022,6
08.01.20202.073,822.106,492.073,822.106,49
09.01.20202.112,332.141,832.104,492.134,9
12.01.20202.152,352.169,822.152,352.166,5
13.01.20202.172,242.221,12.158,482.214,67
14.01.20202.228,112.259,592.209,342.245,68
15.01.20202.251,752.267,562.224,112.235,34
16.01.20202.242,672.253,222.221,642.229
19.01.20202.243,282.263,882.243,282.255,02
20.01.20202.256,92.314,362.251,072.306,01
21.01.20202.321,082.342,22.300,122.312,61
22.01.20202.317,632.366,272.311,892.366,27
23.01.20202.388,622.440,412.384,572.420,15
26.01.20202.423,992.482,452.404,032.433,86
27.01.20202.462,692.517,172.424,732.442,92
28.01.20202.478,192.483,182.372,092.396,04
29.01.20202.370,512.370,512.266,652.304,8
30.01.20202.308,282.364,562.307,22.361,17
02.02.20202.360,372.396,462.329,362.383,06
03.02.20202.384,572.406,822.377,212.397,35
04.02.20202.408,732.432,612.393,252.423,56
05.02.20202.449,522.456,142.403,062.418,57
06.02.20202.433,052.440,72.392,592.415,5
09.02.20202.426,872.427,162.289,442.339,85
10.02.20202.372,152.397,082.317,072.389,3
11.02.20202.397,582.442,632.376,872.429,02
12.02.20202.451,082.489,982.443,062.473,35
13.02.20202.493,552.511,022.455,172.479,02
16.02.20202.501,082.501,082.452,912.452,91
17.02.20202.424,822.424,822.380,362.402,8
18.02.20202.412,52.415,792.340,832.361,19
19.02.20202.372,612.372,612.223,42.244,1
20.02.20202.233,712.309,852.182,042.303,91
23.02.20202.253,892.304,842.234,512.295,82
24.02.20202.330,132.342,652.272,662.300,34
25.02.20202.291,882.322,12.261,442.310,71
26.02.20202.289,442.292,012.176,792.193,88
27.02.20201.907,142.111,641.884,192.103,8
01.03.20202.171,952.216,362.141,392.212,34
02.03.20202.252,972.296,292.231,532.294,44
03.03.20202.289,612.296,162.233,312.233,31
04.03.20202.284,642.3002.241,842.281,38
05.03.20202.300,482.313,622.218,582.241,74
08.03.20202.170,652.196,172.002,542.062,47
09.03.20202.145,842.164,921.914,081.914,08
10.03.20201.891,331.960,481.811,151.879,07
11.03.20201.809,241.820,651.539,811.566,08
12.03.20201.549,121.674,711.482,461.646,67
15.03.20201.558,021.591,331.493,581.522,5
16.03.20201.522,381.552,711.379,521.461,16
17.03.20201.414,081.501,221.398,421.441,75
18.03.20201.429,811.480,531.419,771.443,37
19.03.20201.484,671.534,671.472,881.533,14
22.03.20201.486,411.619,641.475,381.597,44
23.03.20201.675,391.736,851.675,391.733,51
24.03.20201.821,251.848,021.742,331.809,47
25.03.20201.843,161.928,671.835,511.920,71
26.03.20201.997,671.998,211.875,631.923,42
29.03.20201.928,261.954,41.873,011.896,47
30.03.20201.945,462.012,061.909,61.994,75
31.03.20201.943,342.038,61.931,391.955,12
01.04.20201.992,232.008,571.907,531.994,75
02.04.20202.021,962.029,491.986,751.997,27
05.04.20202.040,292.094,452.019,672.071,8
06.04.20202.109,592.154,882.038,172.058,62
07.04.20202.067,952.077,692.004,072.068,45
08.04.20202.120,432.170,792.112,282.163,49
09.04.20202.174,72.248,222.148,292.218,93
12.04.20202.192,362.283,562.178,782.254,69
13.04.20202.290,812.304,332.227,022.246,02
14.04.20202.255,252.255,252.093,332.162,24
15.04.20202.180,232.214,452.103,652.176,03
16.04.20202.234,152.264,892.180,592.259,16
19.04.20202.295,82.376,342.291,762.376,34
20.04.20202.386,222.460,572.369,52.429,49
21.04.20202.476,82.592,42.463,152.573,33
23.04.20202.627,152.758,582.604,442.715,09
26.04.20202.792,552.895,912.792,552.859,8
27.04.20202.952,292.985,232.850,472.954,47
28.04.20202.972,483.136,542.922,492.931,64
29.04.20202.897,442.901,612.713,682.754,25
03.05.20202.651,312.682,742.614,832.623,12
04.05.20202.696,532.800,922.696,532.797,34
05.05.20202.845,642.949,422.776,312.874,95
06.05.20202.943,553.011,022.869,292.978,95
07.05.20203.059,713.072,482.914,932.937,21
10.05.20202.951,812.986,672.916,742.940,24
11.05.20202.950,292.955,982.911,042.924,44
12.05.20202.917,842.980,462.884,542.938,01
13.05.20202.955,273.056,142.923,553.044,74
14.05.20203.102,263.139,623.045,23.045,2
17.05.20203.087,873.0983.039,993.042,59
19.05.20203.069,93.094,063.029,053.040,05
20.05.20203.038,513.082,593.006,553.015,22
21.05.20202.997,373.051,892.975,253.047,44
26.05.20203.081,393.119,863.072,143.084,55
27.05.20203.108,393.108,392.982,643.005,49
28.05.20203.005,143.005,242.935,82.938,79
31.05.20202.973,852.979,632.896,022.896,02
01.06.20202.900,842.903,392.837,352.845,99
02.06.20202.858,812.993,532.834,412.976,53
03.06.20203.029,363.054,522.990,042.990,04
04.06.20203.021,433.037,682.980,062.989,5
07.06.20203.013,093.025,492.948,722.969,62
08.06.20203.008,33.021,482.942,883.013,11
09.06.20203.048,223.088,093.024,683.056,48
10.06.20203.145,893.177,723.121,23.139,84
11.06.20203.097,523.194,433.077,573.142,69
14.06.20203.173,043.185,843.123,693.125,76
15.06.20203.170,213.263,213.158,23.224,65
16.06.20203.264,623.269,473.211,243.245,16
17.06.20203.287,093.296,333.264,843.267,91
18.06.20203.297,953.304,783.205,413.215,9
21.06.20203.204,843.286,53.189,793.268,09
22.06.20203.266,193.326,743.233,13.255,51
23.06.20203.266,213.266,213.205,823.225,39
24.06.20203.195,153.212,053.154,253.199,7
25.06.20203.246,053.263,713.213,253.227,2
28.06.20203.239,953.257,723.203,833.257,39
29.06.20203.319,363.404,913.319,363.394,06
30.06.20203.471,673.493,83.399,463.448,23
01.07.20203.486,353.498,993.438,83.486,86
02.07.20203.502,253.613,853.481,23.605,13
05.07.20203.657,53.693,023.621,183.640,66
06.07.20203.682,813.691,683.567,993.661,86
07.07.20203.662,473.709,723.622,453.656,87
08.07.20203.675,773.692,513.482,313.482,31
09.07.20203.464,063.478,423.304,53.464,17
12.07.20203.531,623.612,333.519,423.607,09
13.07.20203.588,483.589,613.512,443.532,22
15.07.20203.603,883.603,883.557,543.580,65
16.07.20203.583,083.634,483.552,143.614,88
19.07.20203.622,863.668,263.604,593.642,07
20.07.20203.730,863.738,773.598,063.622,94
21.07.20203.660,693.681,563.544,53.600,68
22.07.20203.656,923.656,923.576,663.581,06
23.07.20203.559,983.601,623.526,283.592,92
26.07.20203.617,383.677,53.603,123.661,43
27.07.20203.670,583.693,383.518,923.538,75
28.07.20203.547,483.598,893.394,853.494,66
29.07.20203.524,383.602,323.488,863.563,48
03.08.20203.659,263.674,043.329,93.471,18
04.08.20203.535,213.552,733.387,093.462,02
05.08.20203.463,953.474,993.200,123.281,92
06.08.20203.235,253.432,043.004,313.425,05
09.08.20203.359,373.460,083.287,183.435,72
10.08.20203.481,083.585,73.432,743.577,32
11.08.20203.604,083.604,083.484,983.546,93
12.08.20203.591,333.634,593.518,43.528,43
13.08.20203.512,113.543,533.477,363.521,16
16.08.20203.535,173.606,183.508,913.548,64
17.08.20203.568,013.609,453.523,763.558,67
18.08.20203.590,783.646,153.590,783.641,98
19.08.20203.650,323.682,773.613,63.649,88
20.08.20203.656,233.664,673.560,053.607,55
23.08.20203.617,933.678,093.592,933.650,8
24.08.20203.629,993.663,13.556,83.578,73
25.08.20203.557,543.574,963.504,473.541,12
26.08.20203.601,463.647,453.564,63.606,36
27.08.20203.622,553.653,353.573,753.602,37
30.08.20203.611,293.621,223.533,243.533,24
31.08.20203.540,393.604,713.495,653.590,46
01.09.20203.6203.624,993.571,23.583,99
02.09.20203.625,723.678,533.582,933.592,47
03.09.20203.619,853.674,073.602,953.626,3
06.09.20203.641,143.739,293.622,323.736,84
07.09.20203.790,773.807,623.727,983.750,42
08.09.20203.761,113.800,223.735,953.755,14
09.09.20203.786,43.786,43.713,433.739,04
10.09.20203.772,513.772,793.738,013.747,78
13.09.20203.799,243.822,953.787,793.815,29
14.09.20203.833,33.878,493.794,863.831,53
15.09.20203.880,163.899,793.850,33.885,68
16.09.20203.885,543.925,383.872,83.920,85
17.09.20203.926,194.022,563.884,453.960,14
20.09.20203.987,84.070,93.916,483.962,99
21.09.20203.986,644.026,463.918,33.978,45
22.09.20204.014,924.041,633.959,313.979,2
23.09.20203.977,84.029,013.947,294.005,93
24.09.20204.039,794.083,94.015,134.043,15
27.09.20204.111,24.160,514.058,34.157,62
28.09.20204.212,664.300,614.186,24.274
29.09.20204.369,724.420,574.360,944.394,43
30.09.20204.410,584.467,944.251,14.269,64
01.10.20204.263,64.309,54.176,744.289,83
04.10.20204.356,534.442,194.338,714.439,53
05.10.20204.482,514.579,694.442,024.530,38
06.10.20204.532,184.614,084.476,174.599,94
07.10.20204.653,514.678,74.574,694.659,79
08.10.20204.784,754.797,294.675,864.696,31
11.10.20204.664,984.933,964.664,984.861,52
12.10.20204.951,285.070,594.858,25.070,59
13.10.20205.200,185.200,185.067,885.082,37
14.10.20205.111,45.200,395.111,45.163,44
15.10.20205.163,845.311,975.163,845.281,22
18.10.20205.411,435.417,765.345,055.345,13
19.10.20205.438,495.453,265.314,795.367,72
20.10.20205.438,965.447,525.360,375.361,89
21.10.20205.409,575.471,585.300,655.417,8
22.10.20205.436,795.456,645.261,515.320,42
25.10.20205.319,155.319,154.838,14.882,92
26.10.20204.860,445.131,994.691,835.083,47
27.10.20205.092,315.203,155.044,15.068,09
29.10.20204.908,225.055,754.876,264.956,05
01.11.20204.971,685.008,624.895,034.906,35
02.11.20204.954,724.972,584.795,544.854,33
03.11.20204.898,845.151,964.898,845.151,11
04.11.20205.210,985.377,35.174,655.296,92
05.11.20205.301,655.378,55.258,465.320,24
08.11.20205.378,45.445,865.293,495.308,52
09.11.20205.3105.3105.197,895.253,65
10.11.20205.279,375.339,965.225,25.236,18
11.11.20205.264,555.283,975.107,095.162,52
12.11.20205.159,835.366,055.151,495.366,05
15.11.20205.427,425.434,155.315,965.327,92
16.11.20205.322,925.322,925.160,215.184,93
17.11.20205.206,965.307,435.201,235.253,13
18.11.20205.253,015.260,775.156,55.259,81
19.11.20205.265,285.325,685.237,925.325,68
22.11.20205.343,65.365,815.245,835.294,73
23.11.20205.330,265.373,255.271,745.313,74
24.11.20205.331,095.333,685.214,025.229,95
25.11.20205.243,385.347,515.205,615.291,99
26.11.20205.317,255.352,825.216,645.273,87
29.11.20205.259,935.259,935.129,285.134,11
30.11.20205.193,615.223,545.133,915.222,46
01.12.20205.233,925.247,075.184,715.247,07
02.12.20205.263,195.402,875.205,955.341,96
03.12.20205.425,675.426,935.372,275.397,4
06.12.20205.485,475.506,215.4485.472,38
07.12.20205.629,945.629,945.564,755.566,74
08.12.20205.680,465.698,775.634,665.637,03
09.12.20205.760,985.780,375.720,135.740,7
10.12.20205.868,695.916,715.842,135.916,71
13.12.20206.071,516.078,385.939,35.959,61
14.12.20205.967,345.977,775.862,865.898,18
15.12.20205.935,445.964,825.826,445.852,92
16.12.20205.910,755.924,735.796,485.823,34
17.12.20205.831,725.878,865.811,25.870,86
20.12.20205.852,745.878,695.725,995.838,1
21.12.20205.905,466.022,525.898,985.994,9
22.12.20206.014,996.052,25.965,175.975,03
23.12.20206.026,516.026,515.935,785.945,88
24.12.20206.004,926.076,495.958,196.028,34
27.12.20206.127,546.157,676.091,686.125,45
28.12.20206.199,36.205,56.116,256.151,6
29.12.20206.232,276.355,036.194,786.330,53
30.12.20206.401,16.417,056.253,556.277,62