Hidropar Hareket Kontrol Teknolojileri Merkezi Sanayi ve Ticaret A.S. (IST:HKTM)
Turkey · Delayed Price · Currency is TRY 12.77
-0.26 (-2.00%)
Last updated: Sep 3, 2025, 12:36 PM GMT+3
IST:HKTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 13.06 | 13.55 | 12.70 | 13.14 | - | 1.15% | 8,616,798 |
| Sep 2, 2025 | 13.88 | 14.00 | 12.63 | 12.99 | - | -6.41% | 8,746,653 |
| Sep 1, 2025 | 13.44 | 14.00 | 13.19 | 13.88 | - | 3.20% | 9,829,747 |
| Aug 29, 2025 | 14.04 | 14.08 | 13.21 | 13.45 | - | -4.20% | 8,003,107 |
| Aug 28, 2025 | 13.80 | 14.08 | 13.21 | 14.04 | - | 2.48% | 10,428,129 |
| Aug 27, 2025 | 14.35 | 14.54 | 13.70 | 13.70 | - | -4.53% | 7,143,800 |
| Aug 26, 2025 | 14.41 | 14.60 | 14.11 | 14.35 | - | -0.42% | 8,240,249 |
| Aug 25, 2025 | 13.77 | 14.48 | 13.52 | 14.41 | - | 4.88% | 11,202,774 |
| Aug 22, 2025 | 13.19 | 13.77 | 13.04 | 13.74 | - | 4.81% | 11,157,119 |
| Aug 21, 2025 | 13.29 | 13.29 | 13.04 | 13.11 | - | -0.15% | 4,024,765 |
| Aug 20, 2025 | 12.99 | 13.35 | 12.86 | 13.13 | - | 1.16% | 5,998,840 |
| Aug 19, 2025 | 13.02 | 13.27 | 12.84 | 12.98 | - | -0.08% | 6,242,001 |
| Aug 18, 2025 | 12.84 | 13.50 | 12.80 | 12.99 | - | 1.48% | 9,762,030 |
| Aug 15, 2025 | 12.45 | 13.03 | 12.45 | 12.80 | - | 3.23% | 7,498,664 |
| Aug 14, 2025 | 12.65 | 13.18 | 12.40 | 12.40 | - | -1.74% | 5,912,568 |
| Aug 13, 2025 | 12.82 | 12.99 | 12.57 | 12.62 | - | -2.09% | 5,822,177 |
| Aug 12, 2025 | 12.30 | 13.08 | 11.99 | 12.89 | - | 4.97% | 15,847,667 |
| Aug 11, 2025 | 12.20 | 12.59 | 12.12 | 12.28 | - | 1.66% | 4,990,581 |
| Aug 8, 2025 | 12.36 | 12.36 | 12.08 | 12.08 | - | -2.27% | 3,631,390 |
| Aug 7, 2025 | 12.16 | 12.63 | 12.14 | 12.36 | - | 2.57% | 7,614,113 |
| Aug 6, 2025 | 12.20 | 12.26 | 12.00 | 12.05 | - | -1.47% | 3,626,295 |
| Aug 5, 2025 | 12.08 | 12.44 | 11.95 | 12.23 | - | 1.33% | 7,118,921 |
| Aug 4, 2025 | 12.00 | 12.10 | 11.97 | 12.07 | - | 0.84% | 4,150,417 |
| Aug 1, 2025 | 12.20 | 12.24 | 11.92 | 11.97 | - | -1.07% | 3,139,017 |
| Jul 31, 2025 | 11.96 | 12.37 | 11.94 | 12.10 | - | 1.42% | 6,282,143 |
| Jul 30, 2025 | 11.55 | 12.55 | 11.42 | 11.93 | - | 3.29% | 21,069,524 |
| Jul 29, 2025 | 11.38 | 11.72 | 11.23 | 11.55 | - | 2.48% | 6,465,011 |
| Jul 28, 2025 | 11.43 | 11.50 | 11.26 | 11.27 | - | - | 3,037,893 |
| Jul 25, 2025 | 11.35 | 11.39 | 11.12 | 11.27 | - | 0.09% | 3,047,882 |
| Jul 24, 2025 | 11.14 | 11.35 | 11.14 | 11.26 | - | 1.08% | 3,133,762 |
| Jul 23, 2025 | 11.11 | 11.49 | 11.01 | 11.14 | - | -0.09% | 3,706,808 |
| Jul 22, 2025 | 11.29 | 11.42 | 10.73 | 11.15 | - | -0.45% | 4,517,637 |
| Jul 21, 2025 | 10.90 | 11.30 | 10.89 | 11.20 | - | 3.90% | 5,183,785 |
| Jul 18, 2025 | 10.79 | 10.88 | 10.61 | 10.78 | - | 0.37% | 2,272,374 |
| Jul 17, 2025 | 10.56 | 10.80 | 10.56 | 10.74 | - | 2.29% | 3,028,835 |
| Jul 16, 2025 | 10.73 | 10.88 | 10.32 | 10.50 | - | -1.78% | 2,850,448 |
| Jul 14, 2025 | 10.76 | 10.83 | 10.69 | 10.69 | - | -0.47% | 1,853,614 |
| Jul 11, 2025 | 10.78 | 10.87 | 10.62 | 10.74 | - | -0.09% | 1,918,662 |
| Jul 10, 2025 | 10.72 | 10.85 | 10.70 | 10.75 | - | 0.75% | 1,790,087 |
| Jul 9, 2025 | 10.53 | 10.68 | 10.48 | 10.67 | - | 1.52% | 2,163,116 |
| Jul 8, 2025 | 10.59 | 10.95 | 10.48 | 10.51 | - | 0.77% | 4,222,724 |
| Jul 7, 2025 | 10.57 | 10.63 | 10.37 | 10.43 | - | -1.60% | 2,093,840 |
| Jul 4, 2025 | 10.65 | 10.69 | 10.42 | 10.60 | - | 0.47% | 2,117,933 |
| Jul 3, 2025 | 10.54 | 10.68 | 10.50 | 10.55 | - | 0.19% | 1,666,361 |
| Jul 2, 2025 | 10.47 | 10.78 | 10.39 | 10.53 | - | 0.10% | 3,159,956 |
| Jul 1, 2025 | 10.35 | 10.60 | 10.27 | 10.52 | - | 2.53% | 2,386,571 |
| Jun 30, 2025 | 10.29 | 10.40 | 10.10 | 10.26 | - | 1.58% | 2,491,203 |
| Jun 27, 2025 | 10.07 | 10.20 | 9.92 | 10.10 | - | 0.30% | 1,520,228 |
| Jun 26, 2025 | 10.24 | 10.37 | 10.07 | 10.07 | - | -1.66% | 3,106,896 |
| Jun 25, 2025 | 10.35 | 10.35 | 10.05 | 10.24 | - | 0.29% | 3,219,191 |