Hidropar Hareket Kontrol Teknolojileri Merkezi Sanayi ve Ticaret A.S. (IST:HKTM)
Turkey · Delayed Price · Currency is TRY 13.15
-0.10 (-0.75%)
Last updated: Oct 2, 2025, 3:37 PM GMT+3
IST:HKTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 13.35 | 13.45 | 13.00 | 13.25 | 13.25 | -0.75% | 6,074,434 |
| Sep 30, 2025 | 14.10 | 14.39 | 13.33 | 13.35 | 13.35 | -5.32% | 10,459,540 |
| Sep 29, 2025 | 14.89 | 15.10 | 13.72 | 14.10 | 14.10 | -5.37% | 16,116,630 |
| Sep 26, 2025 | 15.33 | 15.70 | 14.90 | 14.90 | 14.90 | -2.93% | 6,515,544 |
| Sep 25, 2025 | 15.55 | 15.90 | 15.15 | 15.35 | 15.35 | -0.65% | 7,512,305 |
| Sep 24, 2025 | 15.39 | 15.93 | 15.10 | 15.45 | 15.45 | 0.52% | 9,650,117 |
| Sep 23, 2025 | 15.85 | 16.75 | 15.30 | 15.37 | 15.37 | -3.09% | 13,990,860 |
| Sep 22, 2025 | 15.47 | 16.85 | 15.47 | 15.86 | 15.86 | 3.52% | 24,506,580 |
| Sep 19, 2025 | 14.82 | 15.75 | 14.60 | 15.32 | 15.32 | 3.37% | 10,524,150 |
| Sep 18, 2025 | 14.99 | 15.34 | 14.69 | 14.82 | 14.82 | 0.68% | 7,762,364 |
| Sep 17, 2025 | 14.95 | 15.25 | 14.66 | 14.72 | 14.72 | -1.21% | 7,389,603 |
| Sep 16, 2025 | 14.40 | 14.97 | 14.24 | 14.90 | 14.90 | 3.91% | 13,022,630 |
| Sep 15, 2025 | 12.90 | 14.40 | 12.90 | 14.34 | 14.34 | 9.22% | 10,141,630 |
| Sep 12, 2025 | 13.11 | 13.48 | 12.85 | 13.13 | 13.13 | 0.23% | 4,946,643 |
| Sep 11, 2025 | 13.61 | 13.86 | 13.10 | 13.10 | 13.10 | -1.50% | 7,551,348 |
| Sep 10, 2025 | 12.69 | 13.61 | 12.68 | 13.30 | 13.30 | 4.72% | 11,194,420 |
| Sep 9, 2025 | 12.75 | 13.10 | 12.23 | 12.70 | 12.70 | 3.17% | 8,732,447 |
| Sep 8, 2025 | 12.55 | 12.63 | 12.10 | 12.31 | 12.31 | -4.50% | 5,247,586 |
| Sep 5, 2025 | 13.59 | 13.59 | 12.86 | 12.89 | 12.89 | -4.38% | 4,949,788 |
| Sep 4, 2025 | 13.20 | 13.61 | 13.20 | 13.48 | 13.48 | 2.59% | 8,081,625 |
| Sep 3, 2025 | 13.06 | 13.55 | 12.70 | 13.14 | 13.14 | 1.15% | 8,616,798 |
| Sep 2, 2025 | 13.88 | 14.00 | 12.63 | 12.99 | 12.99 | -6.41% | 8,746,653 |
| Sep 1, 2025 | 13.44 | 14.00 | 13.19 | 13.88 | 13.88 | 3.20% | 9,829,747 |
| Aug 29, 2025 | 14.04 | 14.08 | 13.21 | 13.45 | 13.45 | -4.20% | 8,003,107 |
| Aug 28, 2025 | 13.80 | 14.08 | 13.21 | 14.04 | 14.04 | 2.48% | 10,428,120 |
| Aug 27, 2025 | 14.35 | 14.54 | 13.70 | 13.70 | 13.70 | -4.53% | 7,143,800 |
| Aug 26, 2025 | 14.41 | 14.60 | 14.11 | 14.35 | 14.35 | -0.42% | 8,240,249 |
| Aug 25, 2025 | 13.77 | 14.48 | 13.52 | 14.41 | 14.41 | 4.88% | 11,202,770 |
| Aug 22, 2025 | 13.19 | 13.77 | 13.04 | 13.74 | 13.74 | 4.81% | 11,157,110 |
| Aug 21, 2025 | 13.29 | 13.29 | 13.04 | 13.11 | 13.11 | -0.15% | 4,024,765 |
| Aug 20, 2025 | 12.99 | 13.35 | 12.86 | 13.13 | 13.13 | 1.16% | 5,998,840 |
| Aug 19, 2025 | 13.02 | 13.27 | 12.84 | 12.98 | 12.98 | -0.08% | 6,242,001 |
| Aug 18, 2025 | 12.84 | 13.50 | 12.80 | 12.99 | 12.99 | 1.48% | 9,762,030 |
| Aug 15, 2025 | 12.45 | 13.03 | 12.45 | 12.80 | 12.80 | 3.23% | 7,498,664 |
| Aug 14, 2025 | 12.65 | 13.18 | 12.40 | 12.40 | 12.40 | -1.74% | 5,912,568 |
| Aug 13, 2025 | 12.82 | 12.99 | 12.57 | 12.62 | 12.62 | -2.09% | 5,822,177 |
| Aug 12, 2025 | 12.30 | 13.08 | 11.99 | 12.89 | 12.89 | 4.97% | 15,847,660 |
| Aug 11, 2025 | 12.20 | 12.59 | 12.12 | 12.28 | 12.28 | 1.66% | 4,990,581 |
| Aug 8, 2025 | 12.36 | 12.36 | 12.08 | 12.08 | 12.08 | -2.27% | 3,631,390 |
| Aug 7, 2025 | 12.16 | 12.63 | 12.14 | 12.36 | 12.36 | 2.57% | 7,614,113 |
| Aug 6, 2025 | 12.20 | 12.26 | 12.00 | 12.05 | 12.05 | -1.47% | 3,626,295 |
| Aug 5, 2025 | 12.08 | 12.44 | 11.95 | 12.23 | 12.23 | 1.33% | 7,118,921 |
| Aug 4, 2025 | 12.00 | 12.10 | 11.97 | 12.07 | 12.07 | 0.84% | 4,150,417 |
| Aug 1, 2025 | 12.20 | 12.24 | 11.92 | 11.97 | 11.97 | -1.07% | 3,139,017 |
| Jul 31, 2025 | 11.96 | 12.37 | 11.94 | 12.10 | 12.10 | 1.42% | 6,282,143 |
| Jul 30, 2025 | 11.55 | 12.55 | 11.42 | 11.93 | 11.93 | 3.29% | 21,069,520 |
| Jul 29, 2025 | 11.38 | 11.72 | 11.23 | 11.55 | 11.55 | 2.48% | 6,465,011 |
| Jul 28, 2025 | 11.43 | 11.50 | 11.26 | 11.27 | 11.27 | - | 3,037,893 |
| Jul 25, 2025 | 11.35 | 11.39 | 11.12 | 11.27 | 11.27 | 0.09% | 3,047,882 |
| Jul 24, 2025 | 11.14 | 11.35 | 11.14 | 11.26 | 11.26 | 1.08% | 3,133,762 |