Horoz Lojistik Kargo Hizmetleri ve Ticaret Anonim Sirketi (IST:HOROZ)
Turkey · Delayed Price · Currency is TRY 60.45
+0.15 (0.25%)
Oct 8, 2025, 6:09 PM GMT+3
IST:HOROZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 56.60 | 57.30 | 56.25 | 56.90 | 56.90 | 0.53% | 796,226 |
| Aug 27, 2025 | 57.85 | 58.15 | 56.00 | 56.60 | 56.60 | -1.99% | 1,319,127 |
| Aug 26, 2025 | 61.90 | 62.20 | 57.50 | 57.75 | 57.75 | -6.55% | 2,641,551 |
| Aug 25, 2025 | 59.75 | 62.45 | 59.35 | 61.80 | 61.80 | 4.39% | 1,466,729 |
| Aug 22, 2025 | 59.85 | 62.00 | 59.10 | 59.20 | 59.20 | 0.25% | 1,412,762 |
| Aug 21, 2025 | 60.00 | 60.00 | 59.05 | 59.05 | 59.05 | -0.25% | 635,199 |
| Aug 20, 2025 | 58.90 | 59.40 | 58.70 | 59.20 | 59.20 | 0.59% | 1,013,819 |
| Aug 19, 2025 | 59.95 | 61.30 | 58.70 | 58.85 | 58.85 | -0.68% | 1,456,842 |
| Aug 18, 2025 | 60.90 | 61.60 | 58.25 | 59.25 | 59.25 | -8.21% | 1,987,151 |
| Aug 15, 2025 | 64.35 | 65.30 | 63.70 | 64.55 | 64.55 | -0.92% | 656,719 |
| Aug 14, 2025 | 65.00 | 66.30 | 64.00 | 65.15 | 65.15 | 0.08% | 1,920,476 |
| Aug 13, 2025 | 65.00 | 66.00 | 64.70 | 65.10 | 65.10 | 0.15% | 1,157,792 |
| Aug 12, 2025 | 63.10 | 66.25 | 63.10 | 65.00 | 65.00 | 3.34% | 2,848,752 |
| Aug 11, 2025 | 64.80 | 64.80 | 62.55 | 62.90 | 62.90 | 0.48% | 930,777 |
| Aug 8, 2025 | 64.70 | 64.70 | 62.60 | 62.60 | 62.60 | -3.25% | 1,499,040 |
| Aug 7, 2025 | 64.30 | 66.30 | 59.20 | 64.70 | 64.70 | 0.94% | 10,068,212 |
| Aug 6, 2025 | 66.25 | 66.60 | 63.75 | 64.10 | 64.10 | -3.46% | 1,038,049 |
| Aug 5, 2025 | 66.80 | 66.80 | 65.35 | 66.40 | 66.40 | 0.76% | 856,157 |
| Aug 4, 2025 | 68.00 | 68.45 | 65.85 | 65.90 | 65.90 | -3.23% | 1,381,278 |
| Aug 1, 2025 | 67.00 | 68.65 | 66.70 | 68.10 | 68.10 | 1.64% | 1,682,049 |
| Jul 31, 2025 | 73.50 | 73.50 | 66.35 | 67.00 | 67.00 | -9.09% | 8,091,285 |
| Jul 30, 2025 | 70.35 | 74.40 | 69.75 | 73.70 | 73.70 | 4.76% | 2,581,241 |