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
16:14:00
366549.61 ₺
+1119.69 (%+0.31)
Önceki Kapanış: 365429.92·
Volatilite: 2.63
Düşük₺358759.12
Yüksek₺368369.76
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+6.82%
Önceki aya göre (MoM)
+16.16%
Yılbaşından bugüne (YTD)
+131.91%
Önceki yıla göre (YoY)
+212.50%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XHARZ: BIST HALKA ARZ Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 23.714,8342
KAPANIŞ 23.766,9299

En Düşük

DÜŞÜK 12.314,77

En Yüksek

YÜKSEK 51.510,57
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202213.406,5513.622,0213.360,0613.590,42
03.01.202213.635,8813.712,8713.412,0813.565,34
04.01.202213.565,3213.598,613.477,0613.524,66
05.01.202213.448,4213.519,4413.348,213.363,65
06.01.202213.378,9213.441,113.311,313.430,55
09.01.202213.454,413.552,4113.436,2313.528,61
10.01.202213.544,6113.570,4513.323,7313.323,73
11.01.202213.373,6413.459,6313.336,5813.392,77
12.01.202213.300,0313.467,6113.296,5213.426,7
13.01.202213.416,5913.503,913.329,0313.503,9
16.01.202213.555,5713.777,113.555,5713.651
17.01.202213.646,9313.715,4113.209,8913.209,89
18.01.202213.215,4213.612,7313.166,5413.612,73
19.01.202213.668,213.724,2413.484,9813.600,18
20.01.202213.583,113.730,1313.537,0313.727,01
23.01.202213.776,5413.918,613.449,6213.511,65
24.01.202213.578,5313.649,0913.297,5613.591,32
25.01.202213.649,0713.886,113.649,0713.833,78
26.01.202213.811,0914.250,0913.724,2514.236,24
27.01.202214.318,0214.429,0414.242,6214.358,51
30.01.202214.455,3714.511,6114.388,6714.418,07
31.01.202214.443,8314.495,2214.379,2414.423,43
01.02.202214.430,114.511,7314.364,8314.454,8
02.02.202214.441,3414.524,4714.240,3514.287,87
03.02.202214.310,714.362,6514.188,0314.342,61
06.02.202214.392,0414.510,5914.344,9714.473,51
07.02.202214.429,8514.437,5714.273,8714.310,88
08.02.202214.305,6614.352,9214.267,2814.337,32
09.02.202214.299,5914.367,0214.248,0614.251,8
10.02.202214.168,4714.256,514.099,7414.202
13.02.202214.139,1214.139,1213.752,1213.835,97
14.02.202213.885,1914.063,6613.872,8614.012,3
15.02.202214.037,3214.109,714.014,9314.018,32
16.02.202214.082,714.143,7913.857,7413.857,74
17.02.202213.958,4514.007,713.875,8413.933,32
20.02.202213.991,4514.044,213.808,0113.886,04
21.02.202213.588,9513.689,8113.424,0413.577,38
22.02.202213.663,6813.785,5713.604,1613.614,09
23.02.202212.701,0712.853,7412.314,7712.401,75
24.02.202212.521,5913.182,8912.448,9913.176,3
27.02.202212.977,7613.252,3312.912,113.130,94
28.02.202213.252,8113.380,7813.124,7413.344,36
01.03.202213.391,2113.410,2913.240,5413.302,66
02.03.202213.389,3713.441,4213.312,4313.369,98
03.03.202213.352,3613.485,1913.283,6813.430,53
06.03.202213.373,213.460,5713.274,5813.385,5
07.03.202213.308,0313.455,4513.257,0813.266,01
08.03.202213.352,1413.421,9113.313,613.390,98
09.03.202213.454,6113.480,8813.312,7213.410,33
10.03.202213.468,4713.538,8313.429,7213.506,5
13.03.202213.545,1113.60013.498,213.582
14.03.202213.592,6613.605,8813.472,5913.502,53
15.03.202213.536,6913.604,1413.42813.466,78
16.03.202213.535,5713.699,8713.529,5713.689,68
17.03.202213.706,4814.005,9913.683,1314.005,99
20.03.202214.118,3414.432,3114.118,3414.404,38
21.03.202214.456,5114.574,5514.312,5914.574,55
22.03.202214.548,2514.689,6814.530,414.622,78
23.03.202214.699,8814.724,9414.581,4714.596,46
24.03.202214.593,4214.744,7814.568,6814.673,16
27.03.202214.736,8314.836,6614.707,814.779,27
28.03.202214.835,3614.952,7914.627,814.647,56
29.03.202214.645,714.713,9214.613,6214.652,51
30.03.202214.680,914.781,0514.564,814.747,4
31.03.202214.714,8314.79514.667,8814.699,84
03.04.202214.714,9614.846,4614.714,5114.797,72
04.04.202214.826,3714.869,3414.753,6914.796,85
05.04.202214.829,3114.850,0614.66314.725,65
06.04.202214.760,0814.977,6414.760,0814.977,64
07.04.202215.045,0615.261,9515.045,0615.239,76
10.04.202215.326,0515.421,0615.273,2915.288,83
11.04.202215.285,1915.311,1815.179,7315.291,22
12.04.202215.332,9415.387,0915.143,6315.229,24
13.04.202215.280,2415.517,7815.280,2415.476,49
14.04.202215.551,5615.688,1215.520,715.672,16
17.04.202215.777,4315.826,2215.688,4615.784,59
18.04.202215.907,2515.920,515.666,6315.877,6
19.04.202215.934,9516.096,6515.891,416.004,69
20.04.202216.068,1116.198,9616.048,2816.190,68
21.04.202216.224,7916.240,2615.781,6615.862,27
24.04.202215.869,0215.908,6415.624,8815.847,78
25.04.202215.925,2116.029,3815.632,3515.733,62
26.04.202215.750,2315.814,7415.613,1415.736,12
27.04.202215.779,1115.949,1815.744,1215.843,93
28.04.202215.89315.971,8515.790,3315.904,97
04.05.202215.990,316.193,4715.987,516.117,3
05.05.202216.075,7616.291,1715.986,2716.291,17
08.05.202216.326,0116.451,7416.314,2316.451,74
09.05.202216.562,8316.619,6616.516,5816.579
10.05.202216.580,216.580,216.105,7216.267,4
11.05.202216.160,0116.234,9515.991,8516.148,4
12.05.202216.293,2516.526,3716.293,2516.508,47
15.05.202216.545,5416.634,8416.426,0116.426,01
16.05.202216.506,4816.573,1216.378,8716.522
17.05.202216.537,416.725,0816.474,3116.544,91
19.05.202216.671,2516.674,116.397,1916.411,28
22.05.202216.477,4716.536,5816.286,1216.311,71
23.05.202216.372,7616.464,2216.340,2416.448,23
24.05.202216.496,2616.703,0616.491,0616.632,22
25.05.202216.685,8816.799,3916.634,0416.750,35
26.05.202216.781,4616.895,0716.688,5616.781,05
29.05.202216.877,5317.198,5616.861,0217.174,28
30.05.202217.24117.341,5317.016,0117.082,55
31.05.202217.131,1317.281,7217.131,1317.241,8
01.06.202217.292,2417.527,5417.292,2417.409,05
02.06.202217.412,9117.563,1817.359,7917.359,79
05.06.202217.443,6617.660,1717.419,7517.596,14
06.06.202217.648,7517.733,4217.569,1817.705,9
07.06.202217.804,1917.826,4517.027,117.152,54
08.06.202217.158,9817.343,9116.995,1617.233,23
09.06.202217.216,8117.379,4717.056,217.192,82
12.06.202217.306,8517.37317.209,9317.253,4
13.06.202217.378,8817.481,8617.285,1317.400,63
14.06.202217.534,5217.564,3817.371,4417.435,66
15.06.202217.493,1117.563,9717.164,3717.286,61
16.06.202217.375,7717.697,1217.375,7717.697,12
19.06.202217.820,1517.894,9917.746,2717.823,64
20.06.202217.900,6718.002,4517.877,1818.000,09
21.06.202218.022,5918.103,9317.966,8118.007,72
22.06.202218.038,4118.145,3318.022,0718.135,71
23.06.202218.211,1718.296,5718.178,1118.285,4
26.06.202218.043,0118.366,0217.990,6118.316,28
27.06.202218.447,9418.554,318.116,3218.176,09
28.06.202218.292,2218.324,417.850,5317.890,86
29.06.202217.889,6718.009,2117.797,6617.950,86
30.06.202218.010,0218.204,6917.937,6518.204,69
03.07.202218.171,6518.280,1317.959,2317.992,21
04.07.202218.042,118.063,6517.748,5617.859,24
05.07.202217.920,9718.176,317.871,5818.142,38
06.07.202218.215,2118.477,7418.215,2118.454,21
07.07.202218.548,3218.775,0218.548,3218.774,38
12.07.202218.779,6319.220,8318.779,6319.220,83
13.07.202219.291,2319.318,2419.132,4619.170,48
17.07.202219.264,1119.501,4919.238,6719.458,01
18.07.202219.535,7119.678,5719.460,1419.678,57
19.07.202219.785,3119.809,2119.639,8219.750,33
20.07.202219.779,9519.834,5319.650,9219.748,4
21.07.202219.823,0420.044,1219.809,5219.906,83
24.07.202220.001,4520.107,6120.001,4520.089,59
25.07.202220.151,3120.206,2919.912,5420.003,26
26.07.202220.043,2220.317,9219.970,5820.267,74
27.07.202220.372,3820.479,8620.184,120.225,03
28.07.202220.227,0420.302,3620.146,5320.257,96
31.07.202220.261,4720.443,1320.261,4720.362,19
01.08.202220.449,1420.593,8820.364,5820.395,96
02.08.202220.506,2220.706,6120.505,2420.672,49
03.08.202220.759,6920.907,3820.681,7320.770,66
04.08.202220.834,4421.164,4120.785,0321.164,41
07.08.202221.287,3621.595,9321.287,3621.544,43
08.08.202221.533,1221.738,4421.338,4721.669,95
09.08.202221.665,9121.754,621.397,5321.621,4
10.08.202221.651,4221.680,4821.453,9321.680,48
11.08.202221.708,6321.734,1621.465,9321.553,94
14.08.202221.625,3521.730,1521.575,4921.713,31
15.08.202221.761,5321.781,5621.112,8821.599,13
16.08.202221.651,5421.754,8921.581,9521.728,55
17.08.202221.799,3821.836,1221.453,221.782,43
18.08.202221.783,0121.998,9421.658,221.983,66
21.08.202222.022,4722.430,5721.960,0422.378,24
22.08.202222.448,7822.657,3722.347,3922.550,08
23.08.202222.615,622.673,3522.297,5422.403,46
24.08.202222.445,4822.599,6222.388,4222.583,82
25.08.202222.641,7822.665,8122.406,0722.586,43
28.08.202222.546,5122.850,1922.412,0622.850,19
30.08.202222.959,1623.269,5322.923,5923.235,16
31.08.202223.367,3923.512,723.268,123.403,39
01.09.202223.427,9523.560,9323.354,1423.494,71
04.09.202223.652,0823.926,2323.652,0823.785,65
05.09.202223.890,8423.911,0423.214,0423.557,13
06.09.202223.647,7723.742,9423.472,3823.644,82
07.09.202223.781,2123.981,5523.769,0123.821,85
08.09.202223.985,224.109,5923.889,5324.006,24
11.09.202224.086,1224.316,9523.951,0124.173,5
12.09.202224.282,0524.310,2323.630,7623.630,76
13.09.202223.466,6824.001,6723.264,3924.001,67
14.09.202224.107,6724.290,3223.857,6724.021,85
15.09.202224.071,524.631,3823.973,2924.631,38
18.09.202224.767,1825.441,1624.740,4724.740,47
19.09.202224.879,9125.280,9424.555,125.068,59
20.09.202225.089,6825.291,9724.950,1325.291,97
21.09.202225.295,8125.828,4925.252,2725.828,49
22.09.202225.925,0526.113,225.884,9526.061,58
25.09.202226.161,826.479,8125.939,8926.330,23
26.09.202226.438,5226.937,5726.438,5226.820,02
27.09.202227.012,4527.244,626.796,926.803,89
28.09.202226.914,2627.021,2325.988,8626.611,46
29.09.202226.629,3927.204,526.570,5427.204,5
02.10.202227.310,6627.831,6427.310,6627.831,64
03.10.202227.951,3528.322,0227.815,3128.221,69
04.10.202228.330,4228.703,6328.324,6828.691,06
05.10.202228.853,329.006,2128.699,1128.827,34
06.10.202228.876,1629.144,8428.766,5829.055,18
09.10.202229.148,1229.997,7729.01329.979,23
10.10.202230.123,8230.404,5429.958,9330.286,12
11.10.202230.478,3830.599,8130.154,3830.454,38
12.10.202230.569,431.252,6930.507,930.792,05
13.10.202231.247,8231.809,7131.100,1831.807,99
16.10.202232.283,3432.864,0332.283,3432.787,86
17.10.202233.133,2233.214,7332.401,3532.840,66
18.10.202233.040,4933.679,2633.040,4933.581,13
19.10.202234.049,1134.697,5534.038,5634.625,52
20.10.202235.077,9635.716,1534.857,7835.647,66
23.10.202235.800,0636.401,1434.956,7135.491,53
24.10.202235.513,2235.545,134.392,2935.374,13
25.10.202235.425,3236.061,9535.113,0935.960,94
26.10.202236.160,8336.570,936.048,7236.447,64
27.10.202236.479,5636.508,2536.178,4736.182,15
30.10.202236.324,9536.828,4236.012,5536.771,39
31.10.202236.992,4137.617,2336.666,6637.602,05
01.11.202237.675,3338.154,5437.306,3337.922,23
02.11.202238.020,1438.468,9137.547,238.344,74
03.11.202238.331,4738.674,0838.128,9638.525,25
06.11.202238.698,9338.809,5738.398,1938.597,4
07.11.202238.744,3138.923,7238.296,1238.699,03
08.11.202238.619,8939.698,4438.619,8939.464,78
09.11.202239.623,9740.290,0539.170,240.058,85
10.11.202240.378,0441.092,9840.253,940.899,28
13.11.202240.978,8143.266,740.978,8143.100,8
14.11.202243.949,544.622,8242.846,0344.048,05
15.11.202244.820,8745.347,3244.303,4844.744,65
16.11.202244.866,3944.902,1842.564,9943.330,89
17.11.202242.850,2643.310,342.662,3843.310,3
20.11.202242.976,6645.489,1842.976,6645.463,02
21.11.202245.879,1847.542,0545.803,1247.446,53
22.11.202248.131,848.361,4947.289,1148.010
23.11.202248.555,1948.602,2947.463,3448.077,48
24.11.202248.355,3148.355,3147.609,9647.622,07
27.11.202248.269,3448.627,4847.185,4147.683,05
28.11.202248.142,5848.205,4246.774,8148.034,2
29.11.202247.981,1748.693,8447.751,4248.251,02
30.11.202249.209,3849.546,7249.070,3249.515,63
01.12.202249.907,5349.982,6349.170,8849.651,57
04.12.202250.159,8450.344,8849.164,7849.209,59
05.12.202249.115,5349.295,8347.800,5449.001,64
06.12.202248.968,8249.128,7947.241,9647.767,3
07.12.202247.668,6448.191,4546.620,6148.191,45
08.12.202248.39849.830,1248.39849.830,12
11.12.202250.609,6151.510,5750.609,6151.066,57
12.12.202251.431,4951.507,6650.803,5351.177,99
13.12.202251.388,5751.493,5349.447,6449.578,66
14.12.202250.095,8450.747,7848.916,0549.959,75
15.12.202250.337,0150.399,9849.527,750.321,51
18.12.202250.621,0450.714,3649.561,2749.942,76
19.12.202250.083,1450.313,849.649,3250.092,06
20.12.202250.228,450.627,9649.961,0450.009,19
21.12.202250.438,0850.976,550.235,5750.550,1
22.12.202250.676,1450.676,1449.865,3650.072,95
25.12.202250.482,350.628,1649.836,1850.028,55
26.12.202250.173,5950.173,5948.196,9548.317,91
27.12.202248.293,2548.361,5846.718,2947.339,28
28.12.202247.328,2648.609,5247.315,9648.609,52
29.12.202248.737,8948.908,5848.330,4548.908,58