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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 130.245,7394
KAPANIŞ 130.360,612

En Düşük

DÜŞÜK 87.449,47

En Yüksek

YÜKSEK 173.557,81
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202593.573,8494.692,3293.510,4894.596,35
02.01.202594.731,2295.241,8194.267,1495.125,93
05.01.202595.417,3296.512,4395.367,2996.307,9
06.01.202596.691,5196.691,5195.758,9695.794,09
07.01.202595.752,0195.941,7794.692,594.720,18
08.01.202594.967,8495.924,5594.706,6495.689,24
09.01.202595.812,2796.023,6595.047,9895.432,67
12.01.202595.416,2495.416,2494.182,7994.334,2
13.01.202594.629,7294.850,7593.685,2993.839,21
14.01.202593.970,4594.181,0493.024,9993.584,69
15.01.202594.042,6294.602,0693.608,3494.455,28
16.01.202594.718,8794.938,8894.026,9194.800,73
19.01.202595.016,2795.620,4494.808,6995.453,17
20.01.202595.376,5595.459,0994.422,5594.422,55
21.01.202594.538,3194.891,7194.083,0394.730,94
22.01.202594.850,1995.576,1594.850,1995.182
23.01.202595.180,3395.826,9994.924,6395.640,97
26.01.202595.520,4795.520,4794.269,994.327,48
27.01.202594.690,5895.155,7294.313,8494.313,84
28.01.202594.554,2994.895,8793.312,1193.312,11
29.01.202593.792,8994.008,1693.055,593.055,5
30.01.202593.244,9593.357,5992.314,9992.768,34
02.02.202592.527,6392.527,6391.492,2691.855,84
03.02.202592.153,1893.058,4892.153,1892.838,13
04.02.202592.976,9392.976,9391.079,4591.755,17
05.02.202592.34193.370,692.34193.120,26
06.02.202593.418,0694.250,9193.269,6494.121,45
09.02.202594.465,1294.940,4294.000,9694.118,55
10.02.202594.326,494.446,7493.664,0294.307,37
11.02.202594.664,9394.988,1693.363,5793.496,18
12.02.202593.589,3393.791,9693.010,5893.466,07
13.02.202593.547,8794.109,4393.385,6593.559,6
16.02.202593.685,3994.200,2993.685,3993.834,28
17.02.202593.950,2394.226,1693.212,9894.095,27
18.02.202594.245,9494.567,2593.441,2693.441,26
19.02.202593.587,4394.730,793.587,4394.677,95
20.02.202594.931,4795.304,4292.889,993.406,59
23.02.202594.191,6395.122,7394.038,2694.372,96
24.02.202594.607,0794.735,4593.239,7493.239,74
25.02.202593.510,3893.782,1492.399,2893.215,01
26.02.202593.396,5394.514,0193.286,1294.355,33
27.02.202594.335,9995.374,9994.107,9395.158,39
02.03.202595.696,696.096,794.949,5995.134,08
03.03.202595.299,8995.682,5795.151,495.167,72
04.03.202595.596,9796.440,5495.34096.433,56
05.03.202596.992,398.325,5396.992,398.319,91
06.03.202598.517,34100.298,797.905,97100.298,7
09.03.2025100.626,1101.807,4100.444,91101.532,06
10.03.2025101.297,9102.059,73101.063,22101.818,67
11.03.2025101.667,9101.846,83101.010,66101.610,5
12.03.2025101.974,53103.521,85101.974,53103.426,57
13.03.2025103.957,22104.652,77103.957,22104.265,58
16.03.2025104.696,63105.332,11104.384,07105.222,87
17.03.2025105.194,79105.441,92103.738,96105.022,35
18.03.202598.525,62100.712,495.446,9695.689,95
19.03.202595.310,5198.483,0294.691,2396.483
20.03.202596.312,0696.312,0688.813,7690.199,94
23.03.202590.374,2292.801,287.449,4791.757,05
24.03.202593.042,395.970,9493.033,3195.790,71
25.03.202595.563,6697.393,7694.705,3696.806,33
26.03.202597.693,7598.656,9797.693,7597.965,11
27.03.202598.204,0399.089,5696.416,5298.801,56
01.04.202598.776,45100.609,4898.332,63100.144,99
02.04.2025100.473,48101.128,6799.895,8100.023,35
03.04.2025100.298,12100.435,1998.999,7299.837,72
06.04.202598.300,73101.078,9596.446,71100.459,43
07.04.2025101.380,12102.479,8101.070,68102.108,93
08.04.2025101.801,61103.299,29101.409,52102.197,98
09.04.2025104.561,15104.654,49103.351,69103.466,32
10.04.2025103.808,18104.878,76103.137,82104.376,15
13.04.2025105.071,95106.351,45104.916,52105.641,5
14.04.2025106.320,85106.522,49105.585,09105.821,95
15.04.2025106.013,7106.040,76103.428,84103.466,74
16.04.2025103.775,25106.320,19103.775,25105.935,6
17.04.2025106.359,08106.549,91105.246,36105.456,24
20.04.2025105.659,78105.780,17104.294,26104.644,88
21.04.2025104.884,49105.139,15104.410,99104.792,6
23.04.2025105.032,96106.266,7104.680,92105.951,54
24.04.2025106.049107.018,06105.959,5106.721,25
27.04.2025107.222,55108.068,42106.550,16106.938,04
28.04.2025107.310,48107.435,43106.569,02106.773,77
29.04.2025106.861,18106.966,57106.115,09106.158,14
01.05.2025106.266,57108.276,14106.014,4108.276,14
04.05.2025108.854,44109.825,9108.640,44109.317,87
05.05.2025109.686,35110.787,76109.611,29110.552,78
06.05.2025110.831,41110.982,04109.967,93110.357,25
07.05.2025110.670,85112.164,38110.276,95111.867,22
08.05.2025112.148,83112.985,1112.118,26112.357,55
11.05.2025112.767,89113.509,61111.830,14113.398,66
12.05.2025112.998,97113.389,84111.979,55113.062,55
13.05.2025112.979,84114.185,01112.899,3113.690,57
14.05.2025113.889,64115.689,21113.594,88114.961,54
15.05.2025115.364,57115.585,84114.654,04115.287,77
19.05.2025115.429,56116.171,92114.963,77115.029,31
20.05.2025115.249,23115.946,01114.992,85114.992,85
21.05.2025115.190,35117.189,72114.853,87116.966,61
22.05.2025117.028,42117.327,59115.877,91116.116,17
25.05.2025116.287,29116.537,55114.656,03115.557,41
26.05.2025115.323,62116.578,23114.807,61114.853,38
27.05.2025114.772,71115.228,85113.188,67113.592,43
28.05.2025114.399,57114.847,09113.024,07113.479,26
29.05.2025113.867,01114.273,68112.636,97113.633,36
01.06.2025113.515,48113.660,28111.679,3111.799,93
02.06.2025111.120,36113.097,86111.120,36112.669,41
03.06.2025113.421,91115.582,51113.312,68115.500,64
04.06.2025115.731,02116.860,22115.593,86116.284,01
09.06.2025116.870,74118.707,83116.870,74118.513,61
10.06.2025118.997,37119.539,82118.268,22118.407,29
11.06.2025118.156,49118.156,49117.144,14117.353,86
12.06.2025112.604,92115.140,84111.382,26115.140,84
15.06.2025115.067,51116.773,42114.450,66116.295,52
16.06.2025116.135,24117.793,13115.990,82117.260,63
17.06.2025117.238,33117.520,44116.300,99117.296,41
18.06.2025117.735,14118.147,61116.480,07116.480,07
19.06.2025116.950117.629,28116.911,61117.366,29
22.06.2025116.662,13117.451,93115.749,56117.182,13
23.06.2025118.755,39120.537117.950,2119.941,63
24.06.2025120.253,77122.225,49120.063,09121.515,94
25.06.2025122.339,02122.664,49121.272,3121.520,46
26.06.2025121.647,59122.287,59120.509,06121.741,02
29.06.2025122.011,7123.664,04121.882,62123.622
30.06.2025123.417,64125.342,66123.141,45125.071,74
01.07.2025125.319,35126.201,65124.335,14124.693,5
02.07.2025125.202,99126.405,98125.010,79125.470,26
03.07.2025125.601,04126.179,9125.490,81126.031,73
06.07.2025125.536,23126.083,69124.639,11124.936,03
07.07.2025125.803,45126.404,67124.646,67124.999,24
08.07.2025125.781,22127.319,36125.781,22126.648,14
09.07.2025127.088,59128.649,79127.088,59127.975,77
10.07.2025128.593,96129.168,16127.834,11129.110,29
13.07.2025129.541,24129.661,72128.405,04129.479,24
15.07.2025129.404,06130.650,44128.354,01129.654,87
16.07.2025130.159,88133.206,1130.159,88133.132,8
17.07.2025133.596,84134.617,6132.903,77134.591,95
20.07.2025135.178,2138.400,9135.178,2137.783,06
21.07.2025138.069,65139.889,24138.069,65139.194,12
22.07.2025139.469,43141.302,76139.469,43140.883,82
23.07.2025141.224,17142.708,35138.578,91141.373,74
24.07.2025141.705,26142.948140.777,46142.011,22
27.07.2025142.479,02142.836,13141.233,1142.509,97
28.07.2025142.825,43143.660,41142.282,61143.188,81
29.07.2025143.204,88145.063,74143.204,88144.114,63
30.07.2025144.545,13147.244,25144.545,13146.533,96
31.07.2025147.123,58148.682,58146.611,61147.103,42
03.08.2025147.504,02149.421,85147.504,02148.623,31
04.08.2025149.077,46151.278,36148.972,83149.903,67
05.08.2025150.044,81150.934,86149.505,18150.715,32
06.08.2025151.044,36153.712,37151.044,36152.533,37
07.08.2025153.021,3155.562,29153.021,3153.716,29
10.08.2025153.874,87156.557,89153.874,87155.466,24
11.08.2025154.817,71156.175,59154.300,97155.098,11
12.08.2025154.960,58156.803,4151.991,16152.175,02
13.08.2025149.385,77150.996,05148.976,66149.630,85
14.08.2025147.376,93150.097,85147.357,94150.097,85
17.08.2025150.724,39151.609,19149.819,71151.375,8
18.08.2025151.692,37153.194,97151.230,75153.194,97
19.08.2025153.831,04154.203,81153.146,58153.392,2
20.08.2025153.814,15157.325,77153.814,15156.951,95
21.08.2025157.592,85159.224,81157.385157.687,75
24.08.2025158.495,87160.566,99158.266,23160.566,99
25.08.2025160.825,9160.942,69158.889,87159.486,05
26.08.2025159.546,61161.400,46158.853,07160.504,02
27.08.2025160.287,94161.881,33160.287,94161.164,75
28.08.2025160.892,96162.628,3160.892,96161.917,74
31.08.2025162.548,62165.765,65162.548,62165.343,87
01.09.2025166.033,77167.305,29160.173,78164.339,29
02.09.2025164.662,56166.711,98163.053,15165.608,84
03.09.2025166.196,41170.685,05166.196,41169.942,72
04.09.2025171.030,48171.812,91168.623,28168.623,28
07.09.2025167.876,24168.452,05161.514,68162.323,72
08.09.2025159.418,18160.281,76158.412,29159.137,14
09.09.2025156.667,13157.294,59154.741,05155.064,63
10.09.2025152.561,75154.592,86148.828,37148.837,06
11.09.2025147.714,46148.915,69144.707,24145.572,62
14.09.2025145.830,2154.630,48145.830,2154.311,6
15.09.2025156.810,46161.248,73156.810,46161.145,68
16.09.2025162.996,27164.544,12161.952,65163.604,66
17.09.2025165.156,49167.566164.545,48164.916,1
18.09.2025165.259,89166.065,03163.469,79165.081,48
21.09.2025166.040166.481,05163.457,67165.157,41
22.09.2025165.190,37165.190,37161.265,2161.372,28
23.09.2025161.989164.492,7160.919,15164.155,73
24.09.2025165.948,23166.947,17164.163,82166.464,48
25.09.2025166.416,01170.174,45164.482,76168.701,52
28.09.2025169.328,92170.634,98163.642,96163.712,48
29.09.2025162.005,6165.411,33159.228,68159.971,64
30.09.2025158.199,79162.374,39155.429,32161.936,1
01.10.2025162.384,32163.383,22156.734,8156.734,8
02.10.2025154.629,37158.383,75152.773,21153.061,69
05.10.2025151.735,18155.828,72150.116,88150.348,46
06.10.2025149.180,16150.644,32148.121,21150.509,97
07.10.2025150.986,7155.116,28150.735,13153.781,6
08.10.2025154.629,49156.857,75151.042,68151.454,5
09.10.2025149.438,8151.706,74149.236,14150.591,89
12.10.2025148.574,19149.747,26147.469,74148.643,42
13.10.2025148.581,73149.971,25146.544,31146.917,18
14.10.2025149.131,99151.494,3147.797,37150.776,63
15.10.2025150.819,59153.130,66149.716,31149.856,94
16.10.2025149.631,25150.009,12146.050,34147.742,29
19.10.2025148.512,11151.444,32147.273,4149.961,88
20.10.2025150.313,95151.401,88149.598,8150.750,39
21.10.2025150.764,12153.376,59150.764,12152.150,83
22.10.2025152.650,65153.379,84151.629,7151.629,7
23.10.2025151.889,34157.130,75151.831,5156.426,27
26.10.2025156.560,19157.713,15155.909,73156.287,8
27.10.2025156.198,6157.715,83156.194,14157.299,27
29.10.2025157.966,92162.899,51157.966,92162.534,93
30.10.2025164.038,36165.067,25162.543,85164.548,7
02.11.2025165.430,21167.996,04165.430,21166.791,03
03.11.2025167.015,26167.220,98165.819,79165.819,79
04.11.2025166.593,07169.219,44164.702,58168.951,8
05.11.2025169.569,63171.571,03169.569,63171.134,21
06.11.2025171.160,05172.330,06167.438,56167.549,06
09.11.2025167.929,02168.743,09166.388,65166.388,65
10.11.2025166.481,84166.491,42158.971,52162.758,9
11.11.2025163.670,65165.131,55162.476,28163.376,42
12.11.2025164.311,35164.656,86161.648,09163.128,05
13.11.2025163.492,43163.989,41161.653,5162.653,37
16.11.2025163.794,75166.769,22163.794,75165.618,15
17.11.2025165.954,99165.954,99163.209,4164.484,49
18.11.2025165.418,19167.403,74164.127,79167.403,74
19.11.2025168.085,9170.016,18167.677,48168.960,08
20.11.2025170.038,23170.673,44169.344,01169.943,09
23.11.2025170.751,73172.748,61170.700,87170.700,87
24.11.2025172.034,46172.682,24169.416,23169.829,05
25.11.2025170.169,42171.617,84168.374,34171.475,08
26.11.2025172.082,36173.052,76170.932,39170.932,39
27.11.2025170.352,58170.787,29168.472,85169.251,78
30.11.2025169.706,11171.109,21169.521,29169.781,31
01.12.2025173.439,18173.557,81166.251,31168.910,37
02.12.2025166.146,94167.601,87166.122,95166.735,66
03.12.2025164.102,75169.044,05163.888,71164.909,05
04.12.2025164.578,52166.181,79162.952,1164.071,75
07.12.2025165.222,8165.469,36163.124,81163.644,96
08.12.2025162.569,19163.422,45161.895,21163.252,89
09.12.2025162.790,01163.781,36161.937,74161.937,74
10.12.2025161.480,4163.160,37161.480,4162.176,42
11.12.2025161.846,92163.105,57159.949,43160.111,67
14.12.2025160.008,12162.270,78160.008,12161.873,43
15.12.2025162.065,14163.562,77161.671,67162.168,91
16.12.2025163.143,58163.893,93160.888,75160.888,75
17.12.2025161.272,74161.698,86160.375,53160.541,41
18.12.2025160.412,1161.009,31159.809,32161.009,31
21.12.2025161.461,39163.171,45160.674,67161.779,71
22.12.2025162.021,4162.319,54161.211,68162.030,54
23.12.2025162.283,79164.536,12161.406,55162.669,46
24.12.2025162.700,75165.036,18162.700,75164.178,67
25.12.2025164.777,14165.440163.693,8163.922,83
28.12.2025164.692,42165.908,07161.677,22161.677,22
29.12.2025161.899,72163.483,55155.823,98158.779,96
30.12.2025157.874,49159.164,46155.999,77158.055,08