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
16:17:20
366095.91 ₺
+666.00 (%+0.18)
Önceki Kapanış: 365429.92·
Volatilite: 2.63
Düşük₺358759.12
Yüksek₺368369.76
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+6.69%
Önceki aya göre (MoM)
+16.01%
Yılbaşından bugüne (YTD)
+131.63%
Önceki yıla göre (YoY)
+212.11%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XHARZ: BIST HALKA ARZ Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 10.248,9687
KAPANIŞ 10.236,2719

En Düşük

DÜŞÜK 6.176,17

En Yüksek

YÜKSEK 14.698,67
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20216.304,656.326,996.262,276.284,21
04.01.20216.273,226.273,226.176,176.210,95
05.01.20216.254,16.295,516.226,156.234,59
06.01.20216.240,856.357,186.229,576.355,61
07.01.20216.401,476.597,616.370,646.566,73
10.01.20216.576,986.737,326.521,16.696,35
11.01.20216.755,436.893,846.711,676.872,15
12.01.20216.928,516.945,646.736,366.832,54
13.01.20216.854,596.892,736.752,426.826,1
14.01.20216.784,736.833,036.725,86.788,27
17.01.20216.796,387.051,936.749,157.026,93
18.01.20217.072,27.085,016.985,377.001,46
19.01.20217.051,847.123,726.967,187.055,31
20.01.20217.095,47.129,87.009,567.018,92
21.01.20217.020,547.021,36.835,266.991,11
24.01.20217.046,317.206,527.012,87.202,56
25.01.20217.247,727.354,37.108,587.281,72
26.01.20217.370,777.459,057.044,687.056,53
27.01.20217.013,057.381,876.760,27.369,81
28.01.20217.328,987.693,157.256,857.662,12
31.01.20217.842,38.177,387.842,38.177,38
01.02.20218.446,348.647,868.435,338.560,36
02.02.20218.609,468.732,898.428,28.580,2
03.02.20218.676,228.795,868.448,138.516,83
04.02.20218.550,898.683,998.421,658.569,9
07.02.20218.653,558.688,678.428,098.470,31
08.02.20218.457,468.639,498.366,48.555,58
09.02.20218.573,378.804,18.521,718.775,55
10.02.20218.860,459.066,648.833,729.054,09
11.02.20219.142,079.241,799.013,439.115,56
14.02.20219.182,439.439,359.110,519.274,92
15.02.20219.379,669.439,479.013,349.302,58
16.02.20219.401,149.596,429.259,199.531,6
17.02.20219.512,869.560,529.307,349.344,54
18.02.20219.356,159.414,89.172,779.297,85
21.02.20219.369,379.379,439.026,479.026,49
22.02.20219.065,759.104,918.727,248.828,82
23.02.20218.699,918.854,418.458,58.475,41
24.02.20218.661,88.695,778.202,398.352,42
25.02.20218.196,68.284,547.921,548.281,86
28.02.20218.410,968.849,168.410,968.843,85
01.03.20218.947,639.046,958.855,558.973,03
02.03.20219.125,169.282,589.103,789.177,49
03.03.20219.328,899.373,339.143,349.181,91
04.03.20219.219,529.346,299.144,929.237,83
07.03.20219.365,589.428,899.256,819.269,52
08.03.20219.412,379.425,189.301,279.343,37
09.03.20219.465,979.609,429.449,639.521,41
10.03.20219.539,249.641,539.483,179.497,14
11.03.20219.511,419.579,129.431,549.552,76
14.03.20219.838,189.846,159.716,149.781,38
15.03.20219.903,0310.054,259.779,099.802,37
16.03.20219.865,899.865,899.6519.661,18
17.03.20219.740,659.915,629.740,659.817,73
18.03.20219.896,489.896,489.564,159.780,15
21.03.20219.177,269.349,558.968,178.986,18
22.03.20218.6529.449,428.329,69.250,48
23.03.20219.486,469.854,969.400,569.803,52
24.03.20219.975,9310.111,229.826,629.830,56
25.03.202110.090,1310.146,199.742,449.935,52
28.03.202110.120,710.180,719.939,910.048,56
29.03.202110.183,4610.285,9910.057,2210.184,3
30.03.202110.374,6710.502,910.353,8210.419,72
31.03.202110.840,6810.944,7610.764,6410.924,93
01.04.202111.233,0211.269,1810.780,8611.113,91
04.04.202111.199,0311.199,0310.949,8311.009,45
05.04.202110.900,6310.992,7910.716,3110.739,85
06.04.202110.594,4410.667,5710.504,3210.582,67
07.04.202110.522,7310.598,8610.480,4310.508,03
08.04.202110.502,210.810,2110.502,210.738,51
11.04.202111.137,2211.137,2210.384,3710.384,37
12.04.202110.524,0710.524,079.998,7910.284,49
13.04.202110.378,4110.598,6610.378,4110.437,27
14.04.202110.489,3610.621,569.954,110.080,88
15.04.202110.169,2210.169,229.939,569.982,07
18.04.20219.991,4610.155,39.614,79.616,9
19.04.20219.650,449.650,448.984,159.078,24
20.04.20219.122,49.122,48.381,348.632,09
21.04.20218.538,088.933,868.254,388.930,24
25.04.20218.857,659.411,068.832,729.374,48
26.04.20219.490,19.633,729.443,359.478,9
27.04.20219.480,879.480,879.115,279.162,68
28.04.20219.150,439.210,399.111,019.139,01
29.04.20219.178,119.301,279.128,739.295,15
02.05.20219.323,629.419,789.319,149.419,78
03.05.20219.463,989.479,959.323,759.416,66
04.05.20219.448,479.459,819.299,989.345,24
05.05.20219.418,429.440,549.295,49.303,09
06.05.20219.337,079.354,019.260,219.308,84
09.05.20219.435,139.435,139.285,59.317,75
10.05.20219.243,579.315,449.198,329.257,53
11.05.20219.300,59.356,449.295,869.325,59
16.05.20219.356,829.384,179.286,69.372,49
17.05.20219.412,979.460,169.352,539.352,53
19.05.20219.341,869.341,869.254,299.292,59
20.05.20219.318,629.347,89.274,659.320,21
23.05.20219.369,769.423,099.333,259.334,81
24.05.20219.426,739.427,29.154,469.155,94
25.05.20219.226,919.259,19.007,449.211,52
26.05.20219.293,059.360,289.195,199.195,58
27.05.20219.177,89.177,88.985,359.057,47
30.05.20219.062,269.111,549.012,339.043,06
31.05.20219.098,779.206,199.093,489.181,41
01.06.20219.192,269.280,399.124,379.154,13
02.06.20219.153,759.254,969.050,969.095,22
03.06.20219.121,169.165,179.086,79.114,65
06.06.20219.149,959.228,769.134,219.194,7
07.06.20219.218,729.249,959.131,679.136,72
08.06.20219.181,619.311,099.173,89.286,85
09.06.20219.329,599.342,839.276,519.286
10.06.20219.345,659.397,569.290,189.337,81
13.06.20219.401,099.453,389.357,79.357,7
14.06.20219.350,69.384,569.285,719.324,84
15.06.20219.3279.364,479.189,739.200,59
16.06.20219.206,339.254,119.141,129.153,3
17.06.20219.196,659.218,149.037,859.050,85
20.06.20219.040,359.040,358.936,88.965,94
21.06.20219.025,49.041,078.948,49.020,87
22.06.20219.025,449.062,578.996,459.011,46
23.06.20219.008,539.145,449.008,519.104,15
24.06.20219.124,159.131,319.020,669.020,66
27.06.20219.033,839.072,278.894,968.899,68
28.06.20218.919,688.926,698.761,358.894,49
29.06.20218.917,119.005,738.899,168.907,79
30.06.20218.962,289.030,488.912,819.024,04
01.07.20219.065,099.119,368.980,629.098,52
04.07.20219.197,039.313,949.148,629.313,94
05.07.20219.372,219.490,029.303,489.396,57
06.07.20219.458,349.532,499.458,349.471,13
07.07.20219.498,239.516,179.423,669.441,18
08.07.20219.447,569.480,29.386,599.446,02
11.07.20219.474,059.498,639.183,699.218,29
12.07.20219.205,819.213,839.035,389.107,86
13.07.20219.120,449.353,019.120,449.327,29
15.07.20219.362,579.535,059.362,579.531,67
18.07.20219.543,349.6059.522,299.598,3
25.07.20219.629,089.654,459.489,619.504,95
26.07.20219.525,639.540,719.471,929.518,83
27.07.20219.547,739.664,439.544,269.603,63
28.07.20219.668,899.764,649.668,899.704,87
29.07.20219.716,629.755,259.695,799.713,42
01.08.20219.743,789.778,459.717,079.730,11
02.08.20219.766,99.812,519.712,99.790,02
03.08.20219.8279.959,399.821,839.945,02
04.08.202110.030,810.128,0610.009,9710.120,86
05.08.202110.220,1510.233,6110.143,6110.156,19
08.08.202110.203,6210.402,2110.192,910.396,65
09.08.202110.430,6610.558,9510.416,0510.476
10.08.202110.525,1610.540,8810.296,7710.325,14
11.08.202110.411,210.462,2310.247,2610.371,78
12.08.202110.380,4510.491,2510.348,4610.491,25
15.08.202110.548,9410.755,310.548,9410.719,74
16.08.202110.784,0110.837,9110.715,0110.837,91
17.08.202110.881,6510.927,3510.823,8110.848
18.08.202110.821,7210.917,7710.779,0210.876,97
19.08.202110.951,7611.050,8410.927,6911.030,22
22.08.202111.157,7411.216,3511.143,7211.186,01
23.08.202111.220,211.239,4311.141,0811.149,79
24.08.202111.184,3911.251,411.122,7511.142,95
25.08.202111.129,0711.137,9111.030,4311.045,36
26.08.202111.064,7311.074,2510.979,8911.053,17
30.08.202111.114,411.223,5411.114,411.178,65
31.08.202111.222,3311.278,0211.177,5311.195,3
01.09.202111.241,5811.290,9511.214,6211.250,14
02.09.202111.285,7511.296,0111.221,4611.257,05
05.09.202111.279,0711.340,9511.249,4311.302,34
06.09.202111.318,1311.318,4511.168,5711.168,57
07.09.202111.195,3811.202,5511.045,1211.051,32
08.09.202111.067,1111.262,6211.050,8311.244,59
09.09.202111.290,3611.398,511.282,7811.375,92
12.09.202111.448,1111.529,7311.432,9411.457,35
13.09.202111.477,8911.628,6911.462,2311.545,5
14.09.202111.566,1411.612,4511.499,8211.581,29
15.09.202111.614,5111.713,5311.567,5411.592,76
16.09.202111.617,2611.668,8611.537,5311.548,76
19.09.202111.481,8211.481,8211.200,2411.209,77
20.09.202111.245,1411.422,5511.245,1411.385,73
21.09.202111.508,9811.610,0411.413,9111.489,28
22.09.202111.551,9311.663,1411.452,3411.608,63
23.09.202111.625,911.665,6711.524,4211.574,24
26.09.202111.548,5811.666,5711.522,611.608,73
27.09.202111.579,1311.677,511.550,0811.675,77
28.09.202111.739,5411.778,2111.598,3511.673,98
29.09.202111.671,8711.67811.557,8411.572,23
30.09.202111.512,0611.598,6311.492,8111.596,87
03.10.202111.620,3111.703,2411.561,1511.655,6
04.10.202111.683,211.695,6511.550,7411.559,24
05.10.202111.541,7411.572,111.442,0111.502,82
06.10.202111.587,2611.639,1111.542,1311.581,01
07.10.202111.593,9811.601,6811.450,8911.453,91
10.10.202111.479,2811.480,8811.391,5211.413,94
11.10.202111.383,7111.528,3111.355,7411.482,3
12.10.202111.498,4811.555,8311.387,3911.387,39
13.10.202111.363,3211.532,7111.355,811.426,56
14.10.202111.457,1211.487,7511.369,4411.413,49
17.10.202111.402,4111.474,9311.325,1411.446,21
18.10.202111.483,3511.592,1511.477,7611.568,53
19.10.202111.585,911.614,311.489,8911.544,41
20.10.202111.559,411.587,7211.428,5311.520,75
21.10.202111.552,5811.607,1811.518,7411.578,28
24.10.202111.556,6511.66411.507,3111.609,33
25.10.202111.642,2511.730,1511.642,2511.673,09
26.10.202111.712,7611.873,1111.712,7611.868,95
27.10.202111.936,4112.129,0511.936,4112.117,59
31.10.202112.225,7312.362,0912.216,4112.329,52
01.11.202112.392,3212.440,6712.236,3712.251,69
02.11.202112.232,4312.232,4311.710,9812.058,17
03.11.202112.059,2212.188,1712.013,0512.149,95
04.11.202112.140,3512.171,2212.039,4612.039,46
07.11.202112.025,3912.214,5812.025,3912.165,08
08.11.202112.200,2812.298,8111.93011.930
09.11.202111.923,8311.981,6811.833,4911.868,99
10.11.202111.831,1311.860,7311.633,6611.696,11
11.11.202111.673,8211.712,3211.574,1711.586,69
14.11.202111.611,6911.636,2111.478,4911.478,82
15.11.202111.480,7111.499,211.334,1811.357,44
16.11.202111.376,1411.509,9211.376,1411.483,24
17.11.202111.532,4711.591,5211.401,5811.498,97
18.11.202111.528,0911.709,2611.525,7111.709,26
21.11.202111.793,4912.012,4311.793,4911.992,42
22.11.202112.034,4112.054,3911.652,0211.910,42
23.11.202112.009,4512.182,3112.009,4512.168,23
24.11.202112.255,1912.380,0312.255,1912.326,01
25.11.202112.395,0712.529,0712.329,2712.478,81
28.11.202112.513,6412.795,5612.513,6412.754,27
29.11.202112.771,612.883,0512.730,5612.852,9
30.11.202112.933,5712.984,712.902,3412.950,94
01.12.202113.004,9513.261,9613.004,9513.253,3
02.12.202113.303,3513.445,5113.253,6813.423,09
05.12.202113.484,5113.646,5513.416,613.628,39
06.12.202113.704,0513.787,1713.681,0313.761,76
07.12.202113.786,8613.833,8813.626,6613.783,23
08.12.202113.749,1213.900,0913.749,1213.853,58
09.12.202113.872,7413.974,2113.775,9813.929,06
12.12.202114.028,7614.065,5413.962,2514.028,62
13.12.202114.066,4914.175,1114.066,4914.103,93
14.12.202114.170,0314.200,9413.991,1514.004,21
15.12.202114.057,6914.338,514.057,6914.338,5
16.12.202114.413,5614.698,6713.221,6913.225,59
19.12.202112.746,3513.470,5112.404,9512.801,72
20.12.202113.095,4113.440,4112.510,5612.673,76
21.12.202112.677,0912.891,7712.549,9512.724,09
22.12.202112.868,5712.996,6112.633,4612.885,96
23.12.202113.068,9413.145,3212.917,9513.089,85
26.12.202113.161,8313.298,4513.083,5313.265,35
27.12.202113.313,2213.352,6613.067,0113.208,29
28.12.202113.251,4313.312,7213.091,3413.200,88
29.12.202113.232,9513.259,9413.022,3213.083,55
30.12.202113.110,613.31513.044,4513.315