Horoz Lojistik Kargo Hizmetleri ve Ticaret Anonim Sirketi (IST:HOROZ)
Turkey · Delayed Price · Currency is TRY 57.25
+0.25 (0.44%)
Sep 7, 2026, 10:05 AM GMT+3
IST:HOROZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |