Horoz Lojistik Kargo Hizmetleri ve Ticaret Anonim Sirketi (IST:HOROZ)
Turkey · Delayed Price · Currency is TRY 43.54
+0.48 (1.11%)
Oct 8, 2026, 6:09 PM GMT+3
IST:HOROZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 43.06 | 43.90 | 42.52 | 43.54 | 43.54 | 1.11% | 452,416 |
| Oct 7, 2026 | 44.10 | 45.36 | 42.60 | 43.06 | 43.06 | -2.31% | 746,662 |
| Oct 6, 2026 | 45.18 | 45.86 | 44.08 | 44.08 | 44.08 | -2.04% | 941,920 |
| Oct 5, 2026 | 43.50 | 47.78 | 43.50 | 45.00 | 45.00 | 3.59% | 2,638,964 |
| Oct 2, 2026 | 43.14 | 43.98 | 42.82 | 43.44 | 43.44 | 0.79% | 1,137,077 |
| Oct 1, 2026 | 42.00 | 43.90 | 40.12 | 43.10 | 43.10 | 2.62% | 1,303,627 |
| Sep 30, 2026 | 44.40 | 44.40 | 42.00 | 42.00 | 42.00 | -4.11% | 741,858 |
| Sep 29, 2026 | 44.10 | 44.96 | 43.32 | 43.80 | 43.80 | -0.68% | 700,131 |
| Sep 28, 2026 | 47.70 | 47.70 | 43.72 | 44.10 | 44.10 | -7.55% | 699,652 |
| Sep 25, 2026 | 45.84 | 48.58 | 45.34 | 47.70 | 47.70 | 4.24% | 968,486 |
| Sep 24, 2026 | 47.12 | 48.80 | 45.60 | 45.76 | 45.76 | -2.93% | 675,321 |
| Sep 23, 2026 | 47.44 | 49.74 | 47.00 | 47.14 | 47.14 | -0.46% | 1,075,132 |
| Sep 22, 2026 | 45.92 | 48.16 | 45.52 | 47.36 | 47.36 | 3.14% | 1,011,261 |
| Sep 21, 2026 | 46.74 | 46.74 | 43.84 | 45.92 | 45.92 | -1.88% | 771,389 |
| Sep 18, 2026 | 47.52 | 47.54 | 44.84 | 46.80 | 46.80 | -1.52% | 1,029,328 |
| Sep 17, 2026 | 52.00 | 52.95 | 46.98 | 47.52 | 47.52 | -7.91% | 1,812,005 |
| Sep 16, 2026 | 58.75 | 58.75 | 50.75 | 51.60 | 51.60 | -7.11% | 1,427,319 |
| Sep 15, 2026 | 57.00 | 57.30 | 55.30 | 55.55 | 55.55 | -2.03% | 620,131 |
| Sep 14, 2026 | 57.85 | 57.90 | 56.70 | 56.70 | 56.70 | -2.24% | 489,908 |
| Sep 11, 2026 | 57.80 | 58.50 | 57.10 | 58.00 | 58.00 | 1.75% | 768,100 |
| Sep 10, 2026 | 58.30 | 58.70 | 56.85 | 57.00 | 57.00 | -2.06% | 668,240 |
| Sep 9, 2026 | 60.05 | 60.45 | 58.20 | 58.20 | 58.20 | -3.00% | 1,066,025 |
| Sep 8, 2026 | 59.15 | 61.30 | 58.50 | 60.00 | 60.00 | 1.78% | 1,302,314 |
| Sep 7, 2026 | 57.10 | 60.00 | 56.75 | 58.95 | 58.95 | 3.42% | 1,390,754 |
| Sep 4, 2026 | 55.60 | 57.25 | 55.60 | 57.00 | 57.00 | 1.51% | 610,324 |
| Sep 3, 2026 | 58.50 | 59.55 | 56.15 | 56.15 | 56.15 | -2.52% | 971,256 |
| Sep 2, 2026 | 57.80 | 58.10 | 56.55 | 57.60 | 57.60 | -1.54% | 1,082,693 |
| Sep 1, 2026 | 58.45 | 62.20 | 58.30 | 58.50 | 58.50 | 0.17% | 2,713,761 |
| Aug 31, 2026 | 61.00 | 61.20 | 58.25 | 58.40 | 58.40 | -4.11% | 1,159,169 |
| Aug 28, 2026 | 62.35 | 63.20 | 60.90 | 60.90 | 60.90 | -2.33% | 1,276,693 |
| Aug 27, 2026 | 62.45 | 63.40 | 62.35 | 62.35 | 62.35 | -0.32% | 1,007,529 |
| Aug 26, 2026 | 63.35 | 63.75 | 62.50 | 62.55 | 62.55 | -1.26% | 1,127,184 |
| Aug 25, 2026 | 64.15 | 65.55 | 63.10 | 63.35 | 63.35 | -1.25% | 1,761,534 |
| Aug 24, 2026 | 66.10 | 66.40 | 64.00 | 64.15 | 64.15 | -2.14% | 2,238,488 |
| Aug 21, 2026 | 67.20 | 68.50 | 65.50 | 65.55 | 65.55 | -1.72% | 2,838,979 |
| Aug 20, 2026 | 67.35 | 68.90 | 66.20 | 66.70 | 66.70 | -0.60% | 2,917,020 |
| Aug 19, 2026 | 65.50 | 67.80 | 62.30 | 67.10 | 67.10 | 2.76% | 4,610,341 |
| Aug 18, 2026 | 68.70 | 72.00 | 65.30 | 65.30 | 65.30 | -4.04% | 6,000,419 |
| Aug 17, 2026 | 66.55 | 69.60 | 65.30 | 68.05 | 68.05 | 2.79% | 4,616,322 |
| 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 |