Hareket Proje Tasimaciligi Ve Yuk Muhendisligi Anonim Sirketi (IST:HRKET)
Turkey · Delayed Price · Currency is TRY 78.80
+0.30 (0.38%)
Aug 14, 2025, 11:45 AM GMT+3
IST:HRKET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 79.30 | 79.75 | 78.70 | 79.35 | 79.35 | -0.06% | 384,971 |
| Aug 12, 2025 | 80.30 | 81.20 | 79.25 | 79.40 | 79.40 | -1.37% | 1,042,499 |
| 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 |
| Jul 30, 2025 | 82.40 | 84.80 | 81.70 | 81.80 | 81.80 | -0.73% | 1,967,478 |
| Jul 29, 2025 | 84.10 | 84.55 | 82.10 | 82.40 | 82.40 | -1.67% | 1,093,473 |
| Jul 28, 2025 | 85.30 | 86.20 | 83.65 | 83.80 | 83.80 | -1.53% | 1,447,961 |
| Jul 25, 2025 | 86.10 | 86.80 | 84.95 | 85.10 | 85.10 | -1.16% | 877,795 |
| Jul 24, 2025 | 88.65 | 89.00 | 85.70 | 86.10 | 86.10 | -0.29% | 2,272,848 |
| Jul 23, 2025 | 85.40 | 87.45 | 84.30 | 86.35 | 86.35 | 1.47% | 2,651,437 |
| Jul 22, 2025 | 87.30 | 87.30 | 84.35 | 85.10 | 85.10 | -1.62% | 1,949,794 |
| Jul 21, 2025 | 88.00 | 88.40 | 86.30 | 86.50 | 86.50 | - | 2,553,148 |
| Jul 18, 2025 | 83.30 | 87.15 | 83.30 | 86.50 | 86.50 | 3.84% | 3,478,272 |
| Jul 17, 2025 | 85.20 | 86.00 | 83.20 | 83.30 | 83.30 | -0.24% | 3,104,674 |
| Jul 16, 2025 | 82.60 | 84.75 | 82.20 | 83.50 | 83.50 | 1.83% | 3,393,579 |
| Jul 14, 2025 | 80.20 | 83.50 | 80.20 | 82.00 | 82.00 | 3.14% | 3,061,216 |
| Jul 11, 2025 | 76.05 | 80.00 | 76.00 | 79.50 | 79.50 | 4.61% | 3,631,718 |
| Jul 10, 2025 | 75.90 | 76.65 | 75.55 | 76.00 | 76.00 | 1.20% | 1,414,930 |
| Jul 9, 2025 | 75.40 | 75.65 | 74.65 | 75.10 | 75.10 | 0.13% | 1,035,675 |
| Jul 8, 2025 | 76.15 | 76.95 | 74.70 | 75.00 | 75.00 | -1.12% | 1,942,066 |
| Jul 7, 2025 | 76.20 | 76.65 | 75.05 | 75.85 | 75.85 | -1.62% | 1,600,714 |
| Jul 4, 2025 | 77.60 | 79.65 | 76.20 | 77.10 | 77.10 | -0.26% | 2,106,768 |
| Jul 3, 2025 | 78.50 | 79.20 | 77.20 | 77.30 | 77.30 | -0.51% | 1,174,995 |
| Jul 2, 2025 | 80.70 | 81.30 | 77.55 | 77.70 | 77.70 | -3.36% | 2,196,359 |
| Jul 1, 2025 | 78.55 | 81.00 | 78.55 | 80.40 | 80.40 | 2.49% | 2,195,111 |
| Jun 30, 2025 | 77.00 | 79.55 | 77.00 | 78.45 | 78.45 | 1.42% | 1,806,419 |
| Jun 27, 2025 | 75.05 | 78.70 | 74.90 | 77.35 | 77.35 | 3.34% | 2,229,379 |
| Jun 26, 2025 | 78.50 | 78.85 | 74.85 | 74.85 | 74.85 | -4.95% | 1,467,458 |
| Jun 25, 2025 | 77.00 | 80.65 | 76.85 | 78.75 | 78.75 | 1.74% | 2,720,507 |
| Jun 24, 2025 | 77.00 | 78.45 | 74.60 | 77.40 | 77.40 | 4.31% | 2,616,388 |
| Jun 23, 2025 | 77.25 | 77.50 | 74.00 | 74.20 | 74.20 | -5.36% | 2,103,421 |
| Jun 20, 2025 | 76.75 | 78.70 | 75.05 | 78.40 | 78.40 | 4.19% | 2,196,913 |
| Jun 19, 2025 | 74.85 | 77.50 | 74.55 | 75.25 | 75.25 | 1.69% | 2,955,037 |
| Jun 18, 2025 | 77.00 | 77.15 | 74.00 | 74.00 | 74.00 | -3.65% | 2,872,544 |
| Jun 17, 2025 | 78.00 | 80.25 | 76.30 | 76.80 | 76.80 | -1.29% | 2,636,975 |
| Jun 16, 2025 | 80.75 | 81.40 | 77.80 | 77.80 | 77.80 | -3.65% | 2,367,700 |
| Jun 13, 2025 | 76.40 | 81.20 | 75.30 | 80.75 | 80.75 | -0.55% | 3,193,963 |
| Jun 12, 2025 | 85.15 | 86.10 | 81.05 | 81.20 | 81.20 | -4.64% | 3,058,544 |
| Jun 11, 2025 | 86.40 | 89.40 | 85.15 | 85.15 | 85.15 | -1.22% | 3,880,615 |
| Jun 10, 2025 | 88.30 | 89.05 | 85.35 | 86.20 | 86.20 | -2.60% | 5,034,334 |
| Jun 5, 2025 | 82.80 | 89.25 | 82.80 | 88.50 | 88.50 | 8.59% | 4,041,680 |
| Jun 4, 2025 | 78.50 | 82.40 | 77.65 | 81.50 | 81.50 | 6.26% | 5,367,634 |
| Jun 3, 2025 | 70.00 | 76.70 | 70.00 | 76.70 | 76.70 | 9.96% | 3,416,574 |
| Jun 2, 2025 | 73.25 | 74.00 | 69.75 | 69.75 | 69.75 | -5.17% | 2,017,933 |