Hareket Proje Tasimaciligi Ve Yuk Muhendisligi Anonim Sirketi (IST:HRKET)
Turkey · Delayed Price · Currency is TRY 67.95
+0.10 (0.15%)
At close: Dec 5, 2025
IST:HRKET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 75.40 | 76.00 | 72.75 | 73.20 | 73.20 | -2.85% | 789,863 |
| 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 |