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
16:14:40
366508.44 ₺
+1078.52 (%+0.30)
Önceki Kapanış: 365429.92·
Volatilite: 2.63
Düşük₺358759.12
Yüksek₺368369.76
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+6.81%
Önceki aya göre (MoM)
+16.14%
Yılbaşından bugüne (YTD)
+131.89%
Önceki yıla göre (YoY)
+212.46%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XHARZ: BIST HALKA ARZ Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 93.976,7788
KAPANIŞ 93.743,6339

En Düşük

DÜŞÜK 75.551,64

En Yüksek

YÜKSEK 119.296,53
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202480.452,4183.249,6780.452,4182.896
02.01.202483.016,8583.016,8580.574,9880.735,84
03.01.202480.78981.499,9280.135,9681.221,29
04.01.202481.711,1483.192,8381.459,483.192,83
07.01.202484.061,9385.534,2484.057,8784.851,26
08.01.202485.089,4985.109,6582.612,2383.503,93
09.01.202483.665,7484.678,6783.227,4184.128,91
10.01.202484.472,7485.522,7884.472,7485.038,68
11.01.202484.437,4486.429,8383.753,9285.864,59
14.01.202486.195,4388.745,0586.195,4388.372,73
15.01.202488.606,9889.010,3388.075,9888.541,87
16.01.202488.697,1689.334,188.227,8488.998,75
17.01.202489.728,2590.871,1689.728,2589.960,85
18.01.202490.130,491.486,8889.624,8891.110,82
21.01.202491.242,0792.443,7391.190,9392.112,51
22.01.202492.947,9894.413,3192.773,4393.230,73
23.01.202493.844,8994.814,3392.745,794.512,39
24.01.202495.075,9296.429,4395.012,0696.340,68
25.01.202496.801,9498.441,6496.686,2598.042,15
28.01.202498.724,45100.796,2698.724,45100.354,42
29.01.2024101.203,71101.690,88100.253,78101.368,03
30.01.2024101.728,55102.470100.561,23101.878,79
31.01.2024102.280,44103.306,13102.167,34102.603,53
01.02.2024103.227,82104.091,27102.285,19103.263,37
04.02.2024103.503,75106.255,42103.503,75106.113,57
05.02.2024107.155,21108.627,63106.532,91108.474,73
06.02.2024109.186,32111.476,29109.023,59110.250,18
07.02.2024110.862,64111.583,99109.835,5110.238,24
08.02.2024110.696,25111.097,62110.044,47111.039,66
11.02.2024112.235,08113.250,45112.235,08113.100,97
12.02.2024114.097,76114.239,65110.454,86110.518,8
13.02.2024110.675,89112.186,88108.638,12112.148,11
14.02.2024112.872,77113.841,56112.872,77113.191,49
15.02.2024113.697,66113.745,76112.729,85113.231,62
18.02.2024113.956,47114.039,02110.603,15110.948,59
19.02.2024111.388,07112.867,15110.272,83112.634,45
20.02.2024113.112,98113.531,44111.966,69112.357,2
21.02.2024112.962,26115.211,19112.471,81114.873,24
22.02.2024115.449,67116.568,35114.917,14115.564,94
25.02.2024116.723,5118.674,5116.723,5117.939,11
26.02.2024119.198,35119.296,53115.874,85115.874,85
27.02.2024116.046,58116.732,96113.239,65113.239,65
28.02.2024113.542,16115.877,28113.542,16115.614,92
29.02.2024116.166,63116.499,19115.599,56115.873,28
03.03.2024116.736,04117.041,3114.138,72114.618,16
04.03.2024115.134,84115.275,67112.164,77112.426,82
05.03.2024112.656,86112.656,86109.034,52109.301,62
06.03.2024109.758,12113.572,87109.758,12113.485,39
07.03.2024114.227,13114.907,23110.844,08111.717,48
10.03.2024112.976,4113.644,47110.547,01110.547,01
11.03.2024110.863,71110.863,71108.196,87109.297,16
12.03.2024109.332,08110.292,75108.051,66109.022,86
13.03.2024109.458,08111.084,37109.235,68109.509,04
14.03.2024109.821,8110.854,64109.327,92109.504,68
17.03.2024109.683,3109.683,3104.970,46105.062,04
18.03.2024104.840,72106.257,58104.104,69105.670,36
19.03.2024105.799,3107.679,38105.717,93106.513,05
20.03.2024107.116,43107.541,83104.081,15104.094,63
21.03.2024104.453,69105.238,74103.689,73104.554,64
24.03.2024104.954,62105.006,69103.058,06103.131,6
25.03.2024103.727,28103.834,6599.698,65100.074,65
26.03.2024101.014,54101.260,0499.429,9100.211,97
27.03.2024100.583,79101.23399.454,3999.454,39
28.03.202499.776,67103.116,6999.776,67103.055,18
31.03.2024103.770,38104.056,5199.403,74100.669
01.04.2024100.893,98101.757,2498.567,9898.941,26
02.04.202498.731,5398.878,1397.580,6197.580,61
03.04.202498.283,2198.800,1496.141,9296.141,92
04.04.202496.620,1399.692,8196.620,1399.692,81
07.04.2024100.536,45104.595,1100.536,45104.503,85
08.04.2024105.266,47105.922,16103.810,04105.876,34
14.04.2024104.852,23107.660,11103.916,18106.657,43
15.04.2024106.480,18106.480,18102.810,5103.654,24
16.04.2024104.284,23105.083,73102.188,57102.830,71
17.04.2024103.360,87103.896,31102.457,11102.937,05
18.04.2024102.391104.104,31101.695,33103.760,56
21.04.2024104.527,82106.177,23104.527,82105.021,2
23.04.2024105.687,37106.110,98104.031,22104.324,77
24.04.2024104.497,14105.664,54103.800,3104.239,34
25.04.2024104.805,24105.014,19104.135,54104.992,72
28.04.2024105.325,59105.504,61103.186,95103.731,09
29.04.2024103.641,21103.714,72102.815,89103.105,33
01.05.2024104.311,82106.169,73104.311,82106.122,28
02.05.2024106.230,06107.131,59105.554,08106.708,37
05.05.2024106.972,8107.084,42106.063,47106.466,47
06.05.2024106.619,14107.038,04104.675,45106.221,61
07.05.2024106.538,54106.700,04104.992,75104.992,75
08.05.2024105.738,2105.738,2104.175,09104.464,51
09.05.2024104.625,96104.625,96103.091,29103.091,29
12.05.2024103.459,74103.516,6799.527,8799.527,87
13.05.202499.287,08100.420,7998.780,9199.720,56
14.05.202499.694,97101.364,0699.555,9100.628,46
15.05.2024101.091,48102.077,23100.911,18101.624,99
16.05.2024102.021,81102.410,95101.418,65101.768,11
19.05.2024101.885,61101.945,17101.301,54101.320,04
20.05.2024101.724,52101.788,4599.409,0199.636,98
21.05.2024100.001,3100.726,9899.239,3899.394,25
22.05.202499.747,3199.747,5698.184,8298.184,82
23.05.202498.305,9598.305,9596.653,8696.895,54
26.05.202497.329,0597.524,0994.554,8894.560,52
27.05.202495.093,6695.380,1294.185,8494.258,42
28.05.202494.292,8794.501,3291.532,291.532,2
29.05.202491.698,6891.786,9690.680,1991.364,12
30.05.202491.739,7792.720,1291.435,5192.075,5
02.06.202492.426,4992.510,6591.242,0591.458,7
03.06.202491.690,4492.623,8491.565,6691.880,83
04.06.202492.260,4492.297,5190.270,1190.953,47
05.06.202491.073,6592.432,5291.073,6591.273,03
06.06.202491.412,291.570,488.625,3188.737,35
09.06.202488.847,7788.847,7787.092,3687.092,36
10.06.202487.268,387.797,3587.038,1587.064,8
11.06.202487.366,1687.748,5686.239,9686.589,18
12.06.202487.201,7388.425,8787.201,7388.335,34
13.06.202489.004,5690.049,9288.381,6889.974,33
19.06.202490.393,3991.804,7790.393,3991.804,77
20.06.202492.279,3894.073,4691.995,3894.073,46
23.06.202493.553,4693.584,0491.681,9892.155,77
24.06.202492.222,3992.302,4991.062,4891.163,02
25.06.202491.495,8191.672,2789.099,2589.099,25
26.06.202489.128,0290.506,0389.101,3290.162,51
27.06.202490.538,8191.132,5489.717,4389.972,44
30.06.202490.328,2490.749,9886.486,887.008,74
01.07.202487.062,8587.784,4686.246,9787.692,33
02.07.202488.018,7988.464,0386.992,1387.424,14
03.07.202487.443,3387.712,887.126,9187.541,11
04.07.202487.624,5887.812,286.988,9187.320,73
07.07.202487.554,0488.405,7287.554,0488.226,97
08.07.202488.730,1789.495,1588.540,3689.283,23
09.07.202489.806,2189.851,2587.778,3487.822,44
10.07.202488.247,9290.274,2988.247,9290.217,17
11.07.202490.629,790.629,789.656,4890.103,71
15.07.202490.201,8890.975,190.201,8890.318,02
16.07.202490.559,4991.179,7289.972,3690.869,39
17.07.202491.685,4392.633,7691.492,9392.220,75
18.07.202492.415,1792.415,1791.425,4792.111,02
21.07.202492.608,1193.505,9992.518,6493.120,4
22.07.202493.517,9595.225,1493.160,3194.782,22
23.07.202495.304,1896.856,0895.292,7995.437,52
24.07.202495.682,3996.116,8494.744,6494.899,71
25.07.202495.391,8495.999,5995.352,0695.663,74
28.07.202495.690,3796.873,7194.398,3695.728,93
29.07.202495.998,9297.527,395.998,9296.666,3
30.07.202496.602,3796.602,3795.088,6695.484,16
31.07.202496.457,7398.050,8696.457,7397.790,76
01.08.202496.987,5598.010,7394.579,695.436,38
04.08.202489.243,7792.257,2188.104,6389.041,45
05.08.202491.202,4792.326,2290.160,7991.049,84
06.08.202492.012,4692.321,890.845,7191.793,66
07.08.202491.972,0392.582,9391.943,1192.263,96
08.08.202492.935,2293.173,1190.834,3591.066,12
11.08.202491.501,0291.765,1289.313,3989.402,91
12.08.202489.753,3690.223,4288.494,9989.347,01
13.08.202490.092,3990.431,9689.479,8690.105,13
14.08.202490.230,3190.872,6189.032,990.775,91
15.08.202491.032,7791.056,0589.722,2289.741,41
18.08.202490.051,8391.497,4889.519,7891.452,62
19.08.202491.723,8191.723,8190.400,4790.519,59
20.08.202490.611,5591.21889.689,9789.689,97
21.08.202490.131,8390.524,6689.160,3689.190,14
22.08.202489.430,2289.430,2287.469,4287.469,42
25.08.202487.999,388.420,1385.699,3685.699,36
26.08.202485.886,8986.736,9685.611,7586.389,81
27.08.202486.540,7586.911,7186.196,4386.289,62
28.08.202486.422,0587.381,7686.071,0487.381,76
01.09.202487.739,1489.086,3387.739,1489.000,64
02.09.202489.274,1490.240,0388.998,7289.004,81
03.09.202488.387,5688.655,8487.826,3188.438,57
04.09.202488.880,789.724,6988.880,789.557,64
05.09.202489.817,6590.484,2589.338,3589.936,02
08.09.202490.352,8990.575,2189.532,6589.561,44
09.09.202489.934,7890.037,0487.828,0388.116,76
10.09.202488.209,0588.381,8885.845,8185.845,81
11.09.202486.345,2986.643,9783.647,985.122,75
12.09.202485.128,7886.813,5384.754,3486.813,53
15.09.202486.845,8287.749,286.338,3286.482,27
16.09.202486.780,1287.544,9186.480,587.459,55
17.09.202487.621,9587.621,9586.545,3886.648,59
18.09.202487.172,4987.974,7487.112,6187.839,8
19.09.202487.927,7488.048,0387.214,5187.581,4
22.09.202487.661,7287.721,4585.905,2985.905,29
23.09.202485.970,3386.004,5785.241,6485.280,3
24.09.202485.283,9585.800,5384.209,3184.213,92
25.09.202484.271,0784.597,4583.239,0883.239,08
26.09.202483.359,9783.637,5182.985,7783.547,13
29.09.202483.486,883.941,1382.915,5183.041,38
30.09.202483.03183.03178.989,9180.405,82
01.10.202479.925,6980.655,1577.952,9977.952,99
02.10.202478.111,4979.703,4877.908,8878.128,92
03.10.202478.498,6979.230,3177.463,2979.230,31
06.10.202479.533,8180.561,1979.124,8579.457,51
07.10.202479.695,2380.025,0378.849,0279.146,87
08.10.202479.209,479.468,6977.810,7679.047,23
09.10.202479.230,1979.846,6778.547,8478.644,02
10.10.202478.686,1178.805,9277.401,5677.582,6
13.10.202477.681,9677.847,8175.551,6475.560,64
14.10.202475.630,0977.146,2375.630,0976.984,8
15.10.202477.109,8777.748,5176.74277.748,51
16.10.202477.715,3979.015,3377.528,3778.903,78
17.10.202479.064,4379.530,0177.687,8877.807,36
20.10.202477.883,3378.170,4776.974,9676.981,89
21.10.202477.190,1178.931,4577.190,1178.855,5
22.10.202479.049,7379.816,5477.813,4978.275,59
23.10.202478.799,3180.439,7978.799,3180.205,52
24.10.202480.429,8581.564,3880.182,6681.408,62
27.10.202481.609,7382.995,9981.591,7182.877,75
29.10.202483.093,5984.528,6283.093,5983.995,3
30.10.202484.142,0684.478,7383.447,3383.951,32
31.10.202484.254,8284.666,7783.628,8684.630,5
03.11.202484.610,4884.709,8282.363,5382.650,46
04.11.202482.863,1483.024,2481.433,1381.877,03
05.11.202482.121,7983.866,681.853,4483.257,96
06.11.202483.359,183.450,6982.544,383.374,14
07.11.202483.477,1184.492,883.146,3184.492,8
10.11.202485.168,6886.244,2185.168,6886.021,96
11.11.202485.774,7585.774,7584.421,3984.443,9
12.11.202484.388,4584.863,8983.859,8384.453,05
13.11.202484.735,5485.791,2884.735,5485.765,29
14.11.202485.998,2686.420,3985.829,5985.922,27
17.11.202486.158,3586.837,2585.819,8286.597,53
18.11.202486.685,1486.944,0185.393,3886.007,53
19.11.202486.155,0386.282,584.390,3684.697,06
20.11.202484.950,5386.492,0584.656,7186.299,84
21.11.202486.557,0287.184,1386.152,6487.097,7
24.11.202487.549,5687.903,4287.288,6687.710,63
25.11.202487.902,2588.418,3387.507,3688.195,4
26.11.202488.669,0988.860,8987.597,3987.599,67
27.11.202487.560,7987.693,6387.130,187.498,66
28.11.202487.703,4788.654,1587.579,1388.587,92
01.12.202488.366,7689.142,3588.077,1189.065,93
02.12.202489.215,4989.973,4889.014,289.640,2
03.12.202489.823,2390.154,1489.488,589.489,08
04.12.202489.637,4890.183,0789.392,289.972,75
05.12.202490.419,5990.887,0790.137,9590.832,35
08.12.202491.459,0292.920,9991.437,2892.813,07
09.12.202493.172,5893.172,5891.873,9592.249,3
10.12.202492.480,8592.500,491.249,2991.344,77
11.12.202491.645,1592.456,8791.636,6992.118,29
12.12.202492.419,7993.148,0291.801,7793.114,96
15.12.202493.397,2694.380,9293.391,3793.391,37
16.12.202493.637,9593.637,9592.323,3992.913,01
17.12.202493.030,1693.120,491.515,3891.515,38
18.12.202491.185,2691.600,490.681,2790.833,81
19.12.202490.948,8991.513,2790.313,9591.379,93
22.12.202491.591,191.834,7490.516,5990.516,59
23.12.202490.551,3990.680,8789.582,690.356,5
24.12.202491.098,5391.572,6991.056,8691.216,92
25.12.202491.432,7592.105,1291.270,6891.744,86
26.12.202491.871,2792.715,2791.793,4992.559,09
29.12.202492.777,9393.648,5192.721,3693.109,02
30.12.202493.186,293.647,492.482,2193.305,12