Hareket Proje Tasimaciligi Ve Yuk Muhendisligi Anonim Sirketi (IST:HRKET)
Turkey · Delayed Price · Currency is TRY 60.00
-1.15 (-1.88%)
At close: Mar 26, 2026
IST:HRKET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 61.00 | 61.35 | 59.90 | 60.00 | 60.00 | -1.88% | 609,044 |
| Mar 25, 2026 | 62.15 | 64.35 | 61.10 | 61.15 | 61.15 | -0.65% | 1,033,344 |
| Mar 24, 2026 | 62.05 | 64.60 | 60.80 | 61.55 | 61.55 | -1.68% | 1,829,143 |
| Mar 23, 2026 | 63.50 | 63.50 | 60.80 | 62.60 | 62.60 | -1.49% | 1,448,931 |
| Mar 19, 2026 | 63.50 | 64.00 | 63.15 | 63.55 | 63.55 | -0.70% | 203,253 |
| Mar 18, 2026 | 64.50 | 65.85 | 63.80 | 64.00 | 64.00 | 0.23% | 663,113 |
| Mar 17, 2026 | 64.00 | 64.75 | 63.10 | 63.85 | 63.85 | -0.23% | 702,298 |
| Mar 16, 2026 | 66.20 | 66.85 | 64.00 | 64.00 | 64.00 | -2.66% | 572,128 |
| Mar 13, 2026 | 66.95 | 67.00 | 65.50 | 65.75 | 65.75 | -1.79% | 657,919 |
| Mar 12, 2026 | 66.15 | 68.45 | 66.10 | 66.95 | 66.95 | -4.70% | 1,529,332 |
| Mar 11, 2026 | 70.75 | 71.00 | 69.75 | 70.25 | 70.25 | -0.71% | 741,191 |
| Mar 10, 2026 | 70.05 | 70.75 | 69.05 | 70.75 | 70.75 | 3.51% | 481,732 |
| Mar 9, 2026 | 67.95 | 68.85 | 66.75 | 68.35 | 68.35 | -0.22% | 885,231 |
| Mar 6, 2026 | 70.20 | 70.55 | 68.05 | 68.50 | 68.50 | -2.42% | 584,716 |
| Mar 5, 2026 | 70.00 | 71.20 | 69.05 | 70.20 | 70.20 | 0.65% | 603,399 |
| Mar 4, 2026 | 69.80 | 71.45 | 68.80 | 69.75 | 69.75 | - | 1,146,861 |
| Mar 3, 2026 | 68.90 | 71.40 | 68.60 | 69.75 | 69.75 | 1.09% | 743,248 |
| Mar 2, 2026 | 64.85 | 69.50 | 64.85 | 69.00 | 69.00 | -3.56% | 935,314 |
| Feb 27, 2026 | 72.45 | 73.10 | 70.95 | 71.55 | 71.55 | -0.97% | 731,318 |
| Feb 26, 2026 | 73.10 | 74.35 | 72.25 | 72.25 | 72.25 | -1.57% | 659,280 |
| Feb 25, 2026 | 77.40 | 77.55 | 72.50 | 73.40 | 73.40 | -4.80% | 1,188,326 |
| Feb 24, 2026 | 77.70 | 78.50 | 76.15 | 77.10 | 77.10 | -1.03% | 1,011,613 |
| Feb 23, 2026 | 80.85 | 84.90 | 77.90 | 77.90 | 77.90 | -2.99% | 805,115 |
| Feb 20, 2026 | 81.35 | 81.80 | 79.55 | 80.30 | 80.30 | -1.23% | 591,099 |
| Feb 19, 2026 | 84.50 | 85.00 | 79.65 | 81.30 | 81.30 | -4.35% | 1,305,367 |
| Feb 18, 2026 | 88.25 | 88.40 | 83.85 | 85.00 | 85.00 | -3.41% | 1,346,296 |
| Feb 17, 2026 | 87.80 | 89.95 | 86.90 | 88.00 | 88.00 | 0.23% | 1,172,430 |
| Feb 16, 2026 | 86.40 | 88.45 | 86.25 | 87.80 | 87.80 | 2.93% | 1,152,376 |
| Feb 13, 2026 | 86.90 | 86.95 | 84.85 | 85.30 | 85.30 | -1.84% | 589,888 |
| Feb 12, 2026 | 86.20 | 88.05 | 86.15 | 86.90 | 86.90 | 0.99% | 842,170 |
| Feb 11, 2026 | 86.10 | 87.40 | 85.65 | 86.05 | 86.05 | -0.29% | 656,238 |
| Feb 10, 2026 | 87.45 | 88.80 | 85.75 | 86.30 | 86.30 | -0.75% | 1,115,977 |
| Feb 9, 2026 | 84.00 | 88.00 | 82.90 | 86.95 | 86.95 | 5.59% | 2,231,220 |
| Feb 6, 2026 | 82.35 | 82.80 | 81.90 | 82.35 | 82.35 | -0.06% | 678,030 |
| Feb 5, 2026 | 81.80 | 83.20 | 81.50 | 82.40 | 82.40 | 0.73% | 1,017,702 |
| Feb 4, 2026 | 82.25 | 82.85 | 81.65 | 81.80 | 81.80 | -0.49% | 583,714 |
| Feb 3, 2026 | 82.50 | 83.35 | 81.75 | 82.20 | 82.20 | 0.43% | 1,262,948 |
| Feb 2, 2026 | 81.00 | 82.30 | 79.70 | 81.85 | 81.85 | 0.55% | 945,277 |
| Jan 30, 2026 | 81.90 | 82.65 | 80.75 | 81.40 | 81.40 | -0.61% | 616,912 |
| Jan 29, 2026 | 81.90 | 83.20 | 81.00 | 81.90 | 81.90 | - | 1,495,059 |
| Jan 28, 2026 | 82.05 | 82.70 | 81.55 | 81.90 | 81.90 | -0.61% | 960,676 |
| Jan 27, 2026 | 80.25 | 83.70 | 78.90 | 82.40 | 82.40 | 3.06% | 2,037,677 |
| Jan 26, 2026 | 77.10 | 80.55 | 76.85 | 79.95 | 79.95 | 3.70% | 1,950,691 |
| Jan 23, 2026 | 77.00 | 78.75 | 76.90 | 77.10 | 77.10 | 0.19% | 1,437,008 |
| Jan 22, 2026 | 76.35 | 77.50 | 75.70 | 76.95 | 76.95 | 0.98% | 1,144,758 |
| Jan 21, 2026 | 77.00 | 77.20 | 75.00 | 76.20 | 76.20 | -0.65% | 1,006,694 |
| Jan 20, 2026 | 76.05 | 76.80 | 74.90 | 76.70 | 76.70 | 0.79% | 1,167,326 |
| 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 |