Hareket Proje Tasimaciligi Ve Yuk Muhendisligi Anonim Sirketi (IST:HRKET)
Turkey · Delayed Price · Currency is TRY 76.10
-0.40 (-0.52%)
Jan 19, 2026, 6:08 PM GMT+3
IST:HRKET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 76.90 | 76.95 | 75.60 | 76.10 | 76.10 | -0.52% | 964,873 |
| Jan 16, 2026 | 74.65 | 76.55 | 74.15 | 76.50 | 76.50 | 2.48% | 1,273,063 |
| Jan 15, 2026 | 74.00 | 74.65 | 72.95 | 74.65 | 74.65 | 0.95% | 1,045,933 |
| Jan 14, 2026 | 72.50 | 74.45 | 72.00 | 73.95 | 73.95 | 2.00% | 1,413,846 |
| Jan 13, 2026 | 72.85 | 72.85 | 71.85 | 72.50 | 72.50 | 0.14% | 646,224 |
| Jan 12, 2026 | 71.45 | 72.65 | 71.00 | 72.40 | 72.40 | 1.33% | 753,111 |
| Jan 9, 2026 | 71.35 | 72.60 | 70.75 | 71.45 | 71.45 | 0.21% | 647,521 |
| Jan 8, 2026 | 72.60 | 72.90 | 70.55 | 71.30 | 71.30 | -1.72% | 699,194 |
| Jan 7, 2026 | 73.90 | 73.95 | 71.65 | 72.55 | 72.55 | -1.83% | 1,087,854 |
| Jan 6, 2026 | 72.45 | 74.05 | 72.20 | 73.90 | 73.90 | 2.00% | 938,026 |
| Jan 5, 2026 | 73.00 | 73.30 | 71.80 | 72.45 | 72.45 | -0.55% | 954,040 |
| Jan 2, 2026 | 70.15 | 73.00 | 70.00 | 72.85 | 72.85 | 3.85% | 1,301,315 |
| Dec 31, 2025 | 69.80 | 71.00 | 68.85 | 70.15 | 70.15 | 0.65% | 985,599 |
| Dec 30, 2025 | 68.50 | 69.70 | 67.30 | 69.70 | 69.70 | 2.42% | 1,113,106 |
| Dec 29, 2025 | 67.95 | 69.00 | 67.05 | 68.05 | 68.05 | 0.59% | 1,463,229 |
| Dec 26, 2025 | 68.40 | 68.70 | 67.50 | 67.65 | 67.65 | -0.66% | 639,128 |
| Dec 25, 2025 | 69.05 | 69.15 | 68.10 | 68.10 | 68.10 | -0.66% | 475,200 |
| Dec 24, 2025 | 67.95 | 69.75 | 67.50 | 68.55 | 68.55 | 0.88% | 1,004,475 |
| Dec 23, 2025 | 68.60 | 68.60 | 67.60 | 67.95 | 67.95 | -0.51% | 579,093 |
| Dec 22, 2025 | 68.00 | 69.55 | 67.80 | 68.30 | 68.30 | 0.44% | 1,066,475 |
| Dec 19, 2025 | 69.80 | 70.05 | 67.90 | 68.00 | 68.00 | -2.30% | 799,372 |
| Dec 18, 2025 | 70.10 | 70.80 | 69.60 | 69.60 | 69.60 | -0.57% | 593,656 |
| Dec 17, 2025 | 70.05 | 71.15 | 69.75 | 70.00 | 70.00 | 0.07% | 848,951 |
| Dec 16, 2025 | 70.20 | 71.25 | 69.70 | 69.95 | 69.95 | -0.07% | 1,156,125 |
| Dec 15, 2025 | 69.30 | 71.45 | 69.30 | 70.00 | 70.00 | 1.16% | 1,358,998 |
| Dec 12, 2025 | 69.00 | 69.60 | 68.40 | 69.20 | 69.20 | 0.73% | 714,696 |
| Dec 11, 2025 | 68.05 | 69.15 | 67.95 | 68.70 | 68.70 | 1.48% | 687,702 |
| Dec 10, 2025 | 68.30 | 68.90 | 67.60 | 67.70 | 67.70 | -0.81% | 623,501 |
| Dec 9, 2025 | 68.50 | 68.95 | 67.75 | 68.25 | 68.25 | -0.22% | 675,725 |
| Dec 8, 2025 | 68.10 | 69.25 | 68.10 | 68.40 | 68.40 | 0.66% | 493,325 |
| Dec 5, 2025 | 67.85 | 68.50 | 67.55 | 67.95 | 67.95 | 0.15% | 661,762 |
| Dec 4, 2025 | 69.10 | 70.40 | 67.85 | 67.85 | 67.85 | -1.81% | 1,142,920 |
| Dec 3, 2025 | 69.00 | 69.55 | 67.55 | 69.10 | 69.10 | 0.14% | 973,266 |
| Dec 2, 2025 | 69.75 | 70.05 | 69.00 | 69.00 | 69.00 | -1.08% | 827,330 |
| Dec 1, 2025 | 69.05 | 70.75 | 68.50 | 69.75 | 69.75 | 1.01% | 1,349,547 |
| Nov 28, 2025 | 68.95 | 71.45 | 68.60 | 69.05 | 69.05 | 0.66% | 1,955,235 |
| Nov 27, 2025 | 68.40 | 69.95 | 68.20 | 68.60 | 68.60 | 0.66% | 952,560 |
| Nov 26, 2025 | 67.80 | 70.95 | 67.05 | 68.15 | 68.15 | 1.11% | 1,368,208 |
| Nov 25, 2025 | 69.20 | 69.60 | 67.30 | 67.40 | 67.40 | -0.07% | 1,212,957 |
| Nov 24, 2025 | 66.55 | 68.30 | 66.40 | 67.45 | 67.45 | 1.35% | 617,733 |
| Nov 21, 2025 | 66.90 | 67.50 | 65.90 | 66.55 | 66.55 | -1.04% | 810,256 |
| Nov 20, 2025 | 68.40 | 69.95 | 67.25 | 67.25 | 67.25 | -1.68% | 1,006,430 |
| Nov 19, 2025 | 68.20 | 68.90 | 67.25 | 68.40 | 68.40 | 0.37% | 820,683 |
| Nov 18, 2025 | 67.60 | 70.35 | 66.65 | 68.15 | 68.15 | 0.81% | 1,276,778 |
| Nov 17, 2025 | 65.95 | 68.25 | 65.95 | 67.60 | 67.60 | 2.66% | 702,399 |
| Nov 14, 2025 | 65.15 | 67.20 | 65.15 | 65.85 | 65.85 | 0.53% | 661,267 |
| Nov 13, 2025 | 66.45 | 67.90 | 65.50 | 65.50 | 65.50 | -1.65% | 699,796 |
| Nov 12, 2025 | 69.85 | 69.90 | 66.50 | 66.60 | 66.60 | -2.99% | 1,009,757 |
| Nov 11, 2025 | 73.00 | 73.05 | 66.90 | 68.65 | 68.65 | -7.04% | 2,002,488 |
| Nov 10, 2025 | 73.40 | 74.30 | 72.40 | 73.85 | 73.85 | 0.89% | 744,262 |