Hareket Proje Tasimaciligi Ve Yuk Muhendisligi Anonim Sirketi (IST:HRKET)
Turkey · Delayed Price · Currency is TRY 75.95
-2.00 (-2.57%)
Oct 8, 2025, 5:46 PM GMT+3
IST:HRKET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 78.05 | 78.35 | 77.40 | 77.80 | 77.80 | -0.19% | 462,605 |
| Oct 7, 2025 | 78.95 | 79.55 | 77.50 | 77.95 | 77.95 | -1.20% | 916,152 |
| Oct 6, 2025 | 81.85 | 82.25 | 78.35 | 78.90 | 78.90 | -3.25% | 1,916,311 |
| Oct 3, 2025 | 81.95 | 82.00 | 80.80 | 81.55 | 81.55 | 0.31% | 976,294 |
| Oct 2, 2025 | 83.20 | 84.60 | 80.95 | 81.30 | 81.30 | -0.73% | 2,095,518 |
| Oct 1, 2025 | 81.95 | 82.75 | 79.90 | 81.90 | 81.90 | 0.12% | 1,670,078 |
| Sep 30, 2025 | 81.95 | 84.90 | 81.15 | 81.80 | 81.80 | 0.37% | 1,090,758 |
| Sep 29, 2025 | 83.45 | 84.50 | 81.00 | 81.50 | 81.50 | -3.61% | 837,914 |
| Sep 26, 2025 | 85.50 | 86.15 | 84.10 | 84.55 | 84.55 | -0.41% | 1,878,141 |
| Sep 25, 2025 | 90.75 | 90.85 | 83.50 | 84.90 | 84.90 | -5.14% | 1,970,991 |
| Sep 24, 2025 | 86.75 | 90.55 | 83.70 | 89.50 | 89.50 | 3.77% | 2,634,662 |
| Sep 23, 2025 | 87.05 | 89.20 | 85.70 | 86.25 | 86.25 | -1.65% | 2,209,083 |
| Sep 22, 2025 | 93.00 | 93.00 | 87.40 | 87.70 | 87.70 | -0.40% | 4,435,523 |
| Sep 19, 2025 | 81.05 | 88.05 | 80.55 | 88.05 | 88.05 | 9.99% | 6,147,500 |
| Sep 18, 2025 | 81.00 | 82.55 | 79.90 | 80.05 | 80.05 | -0.93% | 1,050,708 |
| Sep 17, 2025 | 80.80 | 81.35 | 80.00 | 80.80 | 80.80 | -0.19% | 795,287 |
| Sep 16, 2025 | 80.05 | 81.00 | 79.40 | 80.95 | 80.95 | 1.82% | 1,146,610 |
| Sep 15, 2025 | 75.50 | 79.80 | 74.05 | 79.50 | 79.50 | 5.72% | 2,246,495 |
| Sep 12, 2025 | 77.50 | 77.90 | 75.20 | 75.20 | 75.20 | -3.47% | 1,593,270 |
| Sep 11, 2025 | 79.35 | 80.35 | 77.90 | 77.90 | 77.90 | -1.83% | 1,272,703 |
| Sep 10, 2025 | 79.50 | 80.20 | 78.40 | 79.35 | 79.35 | 0.19% | 882,183 |
| Sep 9, 2025 | 79.00 | 81.10 | 78.80 | 79.20 | 79.20 | 0.89% | 729,979 |
| Sep 8, 2025 | 79.00 | 80.20 | 77.70 | 78.50 | 78.50 | -1.75% | 1,357,018 |
| Sep 5, 2025 | 81.55 | 83.15 | 79.50 | 79.90 | 79.90 | -2.26% | 1,281,162 |
| Sep 4, 2025 | 78.45 | 82.15 | 78.45 | 81.75 | 81.75 | 4.21% | 1,695,040 |
| Sep 3, 2025 | 78.65 | 79.40 | 77.10 | 78.45 | 78.45 | -0.25% | 1,669,705 |
| Sep 2, 2025 | 81.60 | 82.10 | 77.55 | 78.65 | 78.65 | -3.32% | 2,588,357 |
| Sep 1, 2025 | 81.60 | 82.05 | 81.15 | 81.35 | 81.35 | -0.18% | 1,079,782 |
| Aug 29, 2025 | 82.00 | 82.35 | 81.10 | 81.50 | 81.50 | - | 1,048,528 |
| Aug 28, 2025 | 82.00 | 83.95 | 81.50 | 81.50 | 81.50 | -0.24% | 1,995,753 |
| Aug 27, 2025 | 81.80 | 82.45 | 81.25 | 81.70 | 81.70 | -0.43% | 1,208,676 |
| Aug 26, 2025 | 83.80 | 83.80 | 81.80 | 82.05 | 82.05 | -2.15% | 1,259,096 |
| Aug 25, 2025 | 84.00 | 84.50 | 82.55 | 83.85 | 83.85 | 0.78% | 1,688,471 |
| Aug 22, 2025 | 83.65 | 84.55 | 82.20 | 83.20 | 83.20 | -0.24% | 1,738,592 |
| Aug 21, 2025 | 80.60 | 84.00 | 80.60 | 83.40 | 83.40 | 4.25% | 2,831,711 |
| Aug 20, 2025 | 80.00 | 81.70 | 79.50 | 80.00 | 80.00 | -5.83% | 3,296,842 |
| Aug 19, 2025 | 84.90 | 87.75 | 84.65 | 84.95 | 84.95 | 0.71% | 2,715,184 |
| Aug 18, 2025 | 84.25 | 85.80 | 82.30 | 84.35 | 84.35 | 1.63% | 2,518,212 |
| Aug 15, 2025 | 78.90 | 84.25 | 78.75 | 83.00 | 83.00 | 5.26% | 2,616,744 |
| Aug 14, 2025 | 80.10 | 80.25 | 78.50 | 78.85 | 78.85 | 0.45% | 1,329,267 |
| Aug 13, 2025 | 79.30 | 79.75 | 78.50 | 78.50 | 78.50 | -1.13% | 853,201 |
| Aug 12, 2025 | 80.30 | 81.20 | 79.25 | 79.40 | 79.40 | -1.37% | 1,054,618 |
| Aug 11, 2025 | 81.85 | 82.35 | 80.50 | 80.50 | 80.50 | -1.59% | 1,114,570 |
| Aug 8, 2025 | 81.55 | 83.00 | 80.50 | 81.80 | 81.80 | 0.25% | 1,540,213 |
| Aug 7, 2025 | 82.65 | 83.50 | 81.55 | 81.60 | 81.60 | -0.97% | 1,115,601 |
| Aug 6, 2025 | 83.70 | 86.70 | 82.15 | 82.40 | 82.40 | -1.85% | 2,988,021 |
| Aug 5, 2025 | 82.10 | 84.90 | 81.90 | 83.95 | 83.95 | 2.38% | 2,516,536 |
| Aug 4, 2025 | 81.80 | 82.70 | 81.70 | 82.00 | 82.00 | 0.18% | 902,723 |
| Aug 1, 2025 | 83.10 | 83.50 | 81.65 | 81.85 | 81.85 | -1.21% | 1,060,704 |
| Jul 31, 2025 | 81.90 | 83.45 | 81.90 | 82.85 | 82.85 | 1.28% | 1,032,553 |