Horoz Lojistik Kargo Hizmetleri ve Ticaret Anonim Sirketi (IST:HOROZ)
Turkey · Delayed Price · Currency is TRY 66.20
+3.40 (5.41%)
Aug 14, 2026, 6:08 PM GMT+3
IST:HOROZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 63.50 | 67.10 | 62.05 | 66.20 | 66.20 | 5.41% | 3,718,518 |
| Aug 13, 2026 | 62.40 | 65.90 | 61.05 | 62.80 | 62.80 | 1.95% | 6,700,102 |
| Aug 12, 2026 | 56.00 | 61.60 | 55.60 | 61.60 | 61.60 | 10.00% | 7,641,500 |
| Aug 11, 2026 | 56.60 | 56.90 | 55.15 | 56.00 | 56.00 | -0.88% | 1,269,568 |
| Aug 10, 2026 | 56.00 | 58.25 | 55.80 | 56.50 | 56.50 | 1.71% | 1,544,799 |
| Aug 7, 2026 | 55.60 | 56.45 | 55.15 | 55.55 | 55.55 | 0.27% | 858,048 |
| Aug 6, 2026 | 55.55 | 55.95 | 55.00 | 55.40 | 55.40 | -0.27% | 821,298 |
| Aug 5, 2026 | 56.90 | 58.70 | 55.55 | 55.55 | 55.55 | -2.03% | 1,551,429 |
| Aug 4, 2026 | 55.25 | 56.70 | 55.15 | 56.70 | 56.70 | 2.81% | 1,157,095 |
| Aug 3, 2026 | 55.40 | 55.95 | 54.45 | 55.15 | 55.15 | 0.18% | 824,070 |
| Jul 31, 2026 | 55.05 | 55.75 | 54.60 | 55.05 | 55.05 | - | 649,421 |
| Jul 30, 2026 | 56.05 | 56.20 | 54.60 | 55.05 | 55.05 | -2.05% | 814,165 |
| Jul 29, 2026 | 57.85 | 57.85 | 55.45 | 56.20 | 56.20 | -1.83% | 762,225 |
| Jul 28, 2026 | 59.10 | 59.20 | 57.10 | 57.25 | 57.25 | -3.05% | 964,622 |
| Jul 27, 2026 | 60.30 | 60.55 | 58.55 | 59.05 | 59.05 | -1.42% | 760,436 |
| Jul 24, 2026 | 60.05 | 60.80 | 59.80 | 59.90 | 59.90 | -0.66% | 1,093,906 |
| Jul 23, 2026 | 61.40 | 61.40 | 59.80 | 60.30 | 60.30 | -1.55% | 1,186,184 |
| Jul 22, 2026 | 60.85 | 61.60 | 60.40 | 61.25 | 61.25 | 0.66% | 1,228,805 |
| Jul 21, 2026 | 63.00 | 63.00 | 60.85 | 60.85 | 60.85 | -2.41% | 1,089,093 |
| Jul 20, 2026 | 63.50 | 64.10 | 62.30 | 62.35 | 62.35 | -1.89% | 1,793,132 |
| Jul 17, 2026 | 64.55 | 64.75 | 63.15 | 63.55 | 63.55 | -2.16% | 933,053 |
| Jul 16, 2026 | 65.50 | 65.80 | 64.50 | 64.95 | 64.95 | -0.38% | 1,766,464 |
| Jul 14, 2026 | 66.00 | 67.00 | 64.45 | 65.20 | 65.20 | -0.84% | 2,613,266 |
| Jul 13, 2026 | 65.35 | 66.60 | 64.90 | 65.75 | 65.75 | 0.84% | 2,330,249 |
| Jul 10, 2026 | 63.45 | 67.80 | 63.15 | 65.20 | 65.20 | 2.76% | 4,225,622 |
| Jul 9, 2026 | 63.90 | 64.85 | 62.05 | 63.45 | 63.45 | 0.95% | 1,665,453 |
| Jul 8, 2026 | 65.00 | 68.50 | 62.75 | 62.85 | 62.85 | -4.05% | 4,049,513 |
| Jul 7, 2026 | 62.75 | 68.00 | 62.30 | 65.50 | 65.50 | 4.38% | 5,338,068 |
| Jul 6, 2026 | 64.35 | 64.85 | 62.40 | 62.75 | 62.75 | -1.88% | 1,015,240 |
| Jul 3, 2026 | 64.25 | 65.90 | 63.70 | 63.95 | 63.95 | -0.78% | 1,012,905 |
| Jul 2, 2026 | 64.75 | 65.25 | 64.15 | 64.45 | 64.45 | 0.08% | 1,113,828 |
| Jul 1, 2026 | 65.55 | 65.60 | 64.35 | 64.40 | 64.40 | -1.15% | 1,509,636 |
| Jun 30, 2026 | 67.65 | 68.50 | 64.80 | 65.15 | 65.15 | -3.70% | 1,491,386 |
| Jun 29, 2026 | 68.25 | 69.50 | 64.60 | 67.65 | 67.65 | -0.51% | 2,975,783 |
| Jun 26, 2026 | 69.85 | 72.75 | 68.00 | 68.00 | 68.00 | -3.95% | 3,423,797 |
| Jun 25, 2026 | 72.60 | 75.25 | 70.75 | 70.80 | 70.80 | -2.34% | 3,470,932 |
| Jun 24, 2026 | 71.90 | 78.20 | 69.00 | 72.50 | 72.50 | -1.16% | 10,863,580 |
| Jun 23, 2026 | 75.00 | 81.00 | 73.35 | 73.35 | 73.35 | -1.61% | 8,571,925 |
| Jun 22, 2026 | 69.00 | 74.55 | 68.50 | 74.55 | 74.55 | 9.96% | 7,885,430 |
| Jun 19, 2026 | 63.65 | 69.85 | 62.65 | 67.80 | 67.80 | 4.47% | 6,736,631 |
| Jun 18, 2026 | 61.25 | 65.00 | 60.85 | 64.90 | 64.90 | 6.31% | 2,404,142 |
| Jun 17, 2026 | 61.20 | 61.90 | 60.70 | 61.05 | 61.05 | - | 1,263,990 |
| Jun 16, 2026 | 63.60 | 63.95 | 61.05 | 61.05 | 61.05 | -3.93% | 1,398,786 |
| Jun 15, 2026 | 63.60 | 65.20 | 62.95 | 63.55 | 63.55 | 1.44% | 1,289,320 |
| Jun 12, 2026 | 62.00 | 63.80 | 61.60 | 62.65 | 62.65 | 1.13% | 1,506,920 |
| Jun 11, 2026 | 62.35 | 63.15 | 59.65 | 61.95 | 61.95 | -0.64% | 1,708,485 |
| Jun 10, 2026 | 63.30 | 64.35 | 61.10 | 62.35 | 62.35 | -1.50% | 1,617,018 |
| Jun 9, 2026 | 68.00 | 68.35 | 63.05 | 63.30 | 63.30 | -6.50% | 2,218,318 |
| Jun 8, 2026 | 67.10 | 68.70 | 66.25 | 67.70 | 67.70 | 0.37% | 1,397,283 |
| Jun 5, 2026 | 68.10 | 69.90 | 67.30 | 67.45 | 67.45 | -0.95% | 1,651,755 |