Horoz Lojistik Kargo Hizmetleri ve Ticaret Anonim Sirketi (IST:HOROZ)
Turkey · Delayed Price · Currency is TRY 61.45
-1.35 (-2.15%)
Nov 7, 2025, 6:09 PM GMT+3
IST:HOROZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 63.00 | 63.50 | 60.55 | 61.45 | 61.45 | -2.15% | 1,410,437 |
| Nov 6, 2025 | 62.75 | 63.20 | 62.25 | 62.80 | 62.80 | - | 1,006,538 |
| Nov 5, 2025 | 62.25 | 63.80 | 61.45 | 62.80 | 62.80 | 1.13% | 2,079,407 |
| Nov 4, 2025 | 63.50 | 63.70 | 61.50 | 62.10 | 62.10 | -1.82% | 976,679 |
| Nov 3, 2025 | 61.55 | 64.35 | 61.45 | 63.25 | 63.25 | 3.01% | 1,932,884 |
| Oct 31, 2025 | 62.35 | 63.00 | 60.60 | 61.40 | 61.40 | -1.05% | 2,014,152 |
| Oct 30, 2025 | 62.40 | 64.55 | 62.00 | 62.05 | 62.05 | -0.32% | 1,704,730 |
| Oct 28, 2025 | 62.30 | 63.30 | 62.25 | 62.25 | 62.25 | -0.72% | 468,443 |
| Oct 27, 2025 | 63.50 | 64.25 | 62.40 | 62.70 | 62.70 | -1.26% | 1,397,245 |
| Oct 24, 2025 | 64.10 | 65.50 | 62.80 | 63.50 | 63.50 | -0.78% | 1,885,728 |
| Oct 23, 2025 | 67.25 | 67.40 | 64.00 | 64.00 | 64.00 | -4.62% | 2,042,214 |
| Oct 22, 2025 | 66.15 | 68.85 | 65.55 | 67.10 | 67.10 | 1.67% | 2,767,490 |
| Oct 21, 2025 | 65.50 | 67.30 | 64.40 | 66.00 | 66.00 | 0.76% | 2,076,463 |
| Oct 20, 2025 | 66.00 | 68.40 | 65.30 | 65.50 | 65.50 | - | 2,506,998 |
| Oct 17, 2025 | 67.00 | 68.20 | 62.30 | 65.50 | 65.50 | -1.36% | 4,022,893 |
| Oct 16, 2025 | 62.25 | 67.50 | 61.70 | 66.40 | 66.40 | 6.58% | 4,244,002 |
| Oct 15, 2025 | 60.65 | 63.05 | 60.00 | 62.30 | 62.30 | 4.27% | 3,222,461 |
| Oct 14, 2025 | 59.75 | 61.25 | 59.45 | 59.75 | 59.75 | 0.67% | 2,294,006 |
| Oct 13, 2025 | 59.00 | 60.90 | 58.95 | 59.35 | 59.35 | -1.98% | 1,367,665 |
| Oct 10, 2025 | 60.50 | 60.80 | 59.00 | 60.55 | 60.55 | 0.08% | 1,432,353 |
| Oct 9, 2025 | 60.80 | 61.95 | 60.00 | 60.50 | 60.50 | 0.08% | 2,014,410 |
| Oct 8, 2025 | 60.55 | 62.65 | 59.70 | 60.45 | 60.45 | 0.25% | 2,697,128 |
| Oct 7, 2025 | 62.20 | 62.35 | 60.30 | 60.30 | 60.30 | -2.03% | 1,505,637 |
| Oct 6, 2025 | 60.60 | 64.55 | 60.25 | 61.55 | 61.55 | 2.58% | 3,792,926 |
| Oct 3, 2025 | 60.00 | 62.60 | 59.65 | 60.00 | 60.00 | 1.10% | 2,214,685 |
| Oct 2, 2025 | 60.30 | 61.90 | 59.10 | 59.35 | 59.35 | -0.59% | 2,191,661 |
| Oct 1, 2025 | 61.95 | 62.00 | 58.95 | 59.70 | 59.70 | -4.02% | 2,421,540 |
| Sep 30, 2025 | 57.80 | 62.20 | 56.60 | 62.20 | 62.20 | 9.12% | 4,134,217 |
| Sep 29, 2025 | 57.10 | 57.90 | 56.25 | 57.00 | 57.00 | -0.09% | 614,697 |
| Sep 26, 2025 | 58.40 | 58.40 | 55.85 | 57.05 | 57.05 | -2.31% | 858,896 |
| Sep 25, 2025 | 58.00 | 59.25 | 57.95 | 58.40 | 58.40 | 0.69% | 762,772 |
| Sep 24, 2025 | 58.80 | 58.90 | 57.50 | 58.00 | 58.00 | -1.53% | 663,670 |
| Sep 23, 2025 | 58.95 | 58.95 | 57.70 | 58.90 | 58.90 | -0.59% | 793,530 |
| Sep 22, 2025 | 59.05 | 60.00 | 58.45 | 59.25 | 59.25 | 1.46% | 1,389,035 |
| Sep 19, 2025 | 59.40 | 59.70 | 57.00 | 58.40 | 58.40 | -1.27% | 1,102,216 |
| Sep 18, 2025 | 60.85 | 60.85 | 58.95 | 59.15 | 59.15 | -3.03% | 1,433,890 |
| Sep 17, 2025 | 59.30 | 61.05 | 58.85 | 61.00 | 61.00 | 3.39% | 2,171,875 |
| Sep 16, 2025 | 57.05 | 59.40 | 56.75 | 59.00 | 59.00 | 3.42% | 1,135,767 |
| Sep 15, 2025 | 54.50 | 57.50 | 53.90 | 57.05 | 57.05 | 4.39% | 1,106,892 |
| Sep 12, 2025 | 55.50 | 56.50 | 54.35 | 54.65 | 54.65 | -1.89% | 660,305 |
| Sep 11, 2025 | 55.00 | 56.60 | 55.00 | 55.70 | 55.70 | 1.27% | 1,081,525 |
| Sep 10, 2025 | 56.25 | 56.50 | 55.00 | 55.00 | 55.00 | -1.43% | 571,876 |
| Sep 9, 2025 | 56.80 | 56.85 | 55.20 | 55.80 | 55.80 | -0.53% | 745,923 |
| Sep 8, 2025 | 57.85 | 57.85 | 55.60 | 56.10 | 56.10 | -3.69% | 1,241,354 |
| Sep 5, 2025 | 61.90 | 62.20 | 58.25 | 58.25 | 58.25 | -4.90% | 2,224,375 |
| Sep 4, 2025 | 61.00 | 61.75 | 60.00 | 61.25 | 61.25 | 1.41% | 1,313,629 |
| Sep 3, 2025 | 58.30 | 64.00 | 58.00 | 60.40 | 60.40 | 3.60% | 4,032,290 |
| Sep 2, 2025 | 59.90 | 60.60 | 56.00 | 58.30 | 58.30 | -0.93% | 2,126,713 |
| Sep 1, 2025 | 57.85 | 59.65 | 57.15 | 58.85 | 58.85 | 1.73% | 1,138,447 |
| Aug 29, 2025 | 57.20 | 58.35 | 56.50 | 57.85 | 57.85 | 1.67% | 1,347,592 |