Hareket Proje Tasimaciligi Ve Yuk Muhendisligi Anonim Sirketi (IST:HRKET)
Turkey · Delayed Price · Currency is TRY 73.20
-2.15 (-2.85%)
Nov 7, 2025, 6:08 PM GMT+3
IST:HRKET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 75.40 | 76.00 | 72.75 | 73.20 | 73.20 | -2.85% | 781,867 |
| Nov 6, 2025 | 75.65 | 76.30 | 75.35 | 75.35 | 75.35 | -0.33% | 608,337 |
| Nov 5, 2025 | 76.55 | 77.00 | 75.30 | 75.60 | 75.60 | -1.50% | 548,691 |
| Nov 4, 2025 | 78.20 | 78.20 | 75.65 | 76.75 | 76.75 | -0.90% | 691,088 |
| Nov 3, 2025 | 77.50 | 78.55 | 77.20 | 77.45 | 77.45 | 0.58% | 806,295 |
| Oct 31, 2025 | 75.35 | 77.30 | 75.00 | 77.00 | 77.00 | 2.05% | 967,681 |
| Oct 30, 2025 | 73.90 | 76.30 | 73.90 | 75.45 | 75.45 | 2.72% | 1,004,686 |
| Oct 28, 2025 | 74.50 | 74.55 | 73.40 | 73.45 | 73.45 | -1.01% | 310,234 |
| Oct 27, 2025 | 74.10 | 75.40 | 73.70 | 74.20 | 74.20 | 0.20% | 873,971 |
| Oct 24, 2025 | 71.80 | 74.45 | 71.75 | 74.05 | 74.05 | 3.21% | 1,524,438 |
| Oct 23, 2025 | 74.00 | 74.10 | 71.50 | 71.75 | 71.75 | -2.58% | 706,860 |
| Oct 22, 2025 | 71.75 | 75.05 | 71.75 | 73.65 | 73.65 | 2.79% | 1,078,154 |
| Oct 21, 2025 | 74.00 | 74.05 | 71.40 | 71.65 | 71.65 | -2.52% | 993,906 |
| Oct 20, 2025 | 73.55 | 74.10 | 72.00 | 73.50 | 73.50 | 0.34% | 856,309 |
| Oct 17, 2025 | 74.75 | 74.90 | 71.85 | 73.25 | 73.25 | -2.33% | 1,058,655 |
| Oct 16, 2025 | 76.75 | 77.60 | 74.55 | 75.00 | 75.00 | -2.28% | 997,206 |
| Oct 15, 2025 | 75.10 | 77.45 | 74.60 | 76.75 | 76.75 | 2.81% | 898,035 |
| Oct 14, 2025 | 75.65 | 76.55 | 74.60 | 74.65 | 74.65 | -1.32% | 1,262,251 |
| Oct 13, 2025 | 75.65 | 76.90 | 74.80 | 75.65 | 75.65 | -1.69% | 995,844 |
| Oct 10, 2025 | 78.05 | 80.00 | 76.65 | 76.95 | 76.95 | -1.35% | 1,640,940 |
| Oct 9, 2025 | 76.15 | 79.00 | 76.00 | 78.00 | 78.00 | 2.97% | 1,929,008 |
| Oct 8, 2025 | 78.05 | 78.35 | 75.05 | 75.75 | 75.75 | -2.82% | 1,174,803 |
| Oct 7, 2025 | 78.95 | 79.55 | 77.50 | 77.95 | 77.95 | -1.20% | 937,900 |
| 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 |