Hidropar Hareket Kontrol Teknolojileri Merkezi Sanayi ve Ticaret A.S. (IST:HKTM)
Turkey flag Turkey · Delayed Price · Currency is TRY
12.20
+0.53 (4.54%)
At close: Oct 23, 2025

IST:HKTM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202512.0612.5412.0612.3112.310.90%8,144,873
Oct 23, 202511.6712.4511.6412.2012.204.54%9,113,243
Oct 22, 202511.6011.8711.5811.6711.670.60%2,176,582
Oct 21, 202511.7611.8311.5111.6011.60-1.28%2,194,610
Oct 20, 202511.9311.9311.6411.7511.750.09%2,969,986
Oct 17, 202511.8311.9111.4011.7411.74-0.84%2,909,426
Oct 16, 202512.0412.1511.7211.8411.84-1.74%2,051,555
Oct 15, 202511.8512.1911.8512.0512.052.12%3,118,341
Oct 14, 202512.0112.2911.7611.8011.80-1.50%3,556,400
Oct 13, 202511.9912.3811.9811.9811.98-3.23%3,516,349
Oct 10, 202512.2512.5612.2412.3812.381.23%3,327,100
Oct 9, 202512.8012.8312.2212.2312.23-3.40%5,862,746
Oct 8, 202513.3213.3512.6612.6612.66-5.03%4,408,017
Oct 7, 202513.1613.5013.1013.3313.331.76%3,122,659
Oct 6, 202513.2013.7613.1013.1013.10-0.61%4,953,168
Oct 3, 202513.1313.2212.8513.1813.180.61%3,744,328
Oct 2, 202513.2513.3813.0513.1013.10-1.13%4,134,239
Oct 1, 202513.3513.4513.0013.2513.25-0.75%6,074,434
Sep 30, 202514.1014.3913.3313.3513.35-5.32%10,459,540
Sep 29, 202514.8915.1013.7214.1014.10-5.37%16,116,630
Sep 26, 202515.3315.7014.9014.9014.90-2.93%6,515,544
Sep 25, 202515.5515.9015.1515.3515.35-0.65%7,512,305
Sep 24, 202515.3915.9315.1015.4515.450.52%9,650,117
Sep 23, 202515.8516.7515.3015.3715.37-3.09%13,990,860
Sep 22, 202515.4716.8515.4715.8615.863.52%24,506,580
Sep 19, 202514.8215.7514.6015.3215.323.37%10,524,150
Sep 18, 202514.9915.3414.6914.8214.820.68%7,762,364
Sep 17, 202514.9515.2514.6614.7214.72-1.21%7,389,603
Sep 16, 202514.4014.9714.2414.9014.903.91%13,022,630
Sep 15, 202512.9014.4012.9014.3414.349.22%10,141,630
Sep 12, 202513.1113.4812.8513.1313.130.23%4,946,643
Sep 11, 202513.6113.8613.1013.1013.10-1.50%7,551,348
Sep 10, 202512.6913.6112.6813.3013.304.72%11,194,420
Sep 9, 202512.7513.1012.2312.7012.703.17%8,732,447
Sep 8, 202512.5512.6312.1012.3112.31-4.50%5,247,586
Sep 5, 202513.5913.5912.8612.8912.89-4.38%4,949,788
Sep 4, 202513.2013.6113.2013.4813.482.59%8,081,625
Sep 3, 202513.0613.5512.7013.1413.141.15%8,616,798
Sep 2, 202513.8814.0012.6312.9912.99-6.41%8,746,653
Sep 1, 202513.4414.0013.1913.8813.883.20%9,829,747
Aug 29, 202514.0414.0813.2113.4513.45-4.20%8,003,107
Aug 28, 202513.8014.0813.2114.0414.042.48%10,428,120
Aug 27, 202514.3514.5413.7013.7013.70-4.53%7,143,800
Aug 26, 202514.4114.6014.1114.3514.35-0.42%8,240,249
Aug 25, 202513.7714.4813.5214.4114.414.88%11,202,770
Aug 22, 202513.1913.7713.0413.7413.744.81%11,157,110
Aug 21, 202513.2913.2913.0413.1113.11-0.15%4,024,765
Aug 20, 202512.9913.3512.8613.1313.131.16%5,998,840
Aug 19, 202513.0213.2712.8412.9812.98-0.08%6,242,001
Aug 18, 202512.8413.5012.8012.9912.991.48%9,762,030