Hareket Proje Tasimaciligi Ve Yuk Muhendisligi Anonim Sirketi (IST:HRKET)
Turkey · Delayed Price · Currency is TRY 80.25
+1.80 (2.29%)
Sep 4, 2025, 2:45 PM GMT+3
IST:HRKET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 82.00 | 83.95 | 81.50 | 81.50 | 81.50 | -0.24% | 1,995,753 |
| Aug 27, 2025 | 81.80 | 82.45 | 81.25 | 81.70 | 81.70 | -0.43% | 1,208,676 |
| Aug 26, 2025 | 83.80 | 83.80 | 81.80 | 82.05 | 82.05 | -2.15% | 1,259,096 |
| Aug 25, 2025 | 84.00 | 84.50 | 82.55 | 83.85 | 83.85 | 0.78% | 1,688,471 |
| Aug 22, 2025 | 83.65 | 84.55 | 82.20 | 83.20 | 83.20 | -0.24% | 1,738,592 |
| Aug 21, 2025 | 80.60 | 84.00 | 80.60 | 83.40 | 83.40 | 4.25% | 2,831,711 |
| Aug 20, 2025 | 80.00 | 81.70 | 79.50 | 80.00 | 80.00 | -5.83% | 3,296,842 |
| Aug 19, 2025 | 84.90 | 87.75 | 84.65 | 84.95 | 84.95 | 0.71% | 2,715,184 |
| Aug 18, 2025 | 84.25 | 85.80 | 82.30 | 84.35 | 84.35 | 1.63% | 2,518,212 |
| Aug 15, 2025 | 78.90 | 84.25 | 78.75 | 83.00 | 83.00 | 5.26% | 2,616,744 |
| Aug 14, 2025 | 80.10 | 80.25 | 78.50 | 78.85 | 78.85 | 0.45% | 1,329,267 |
| Aug 13, 2025 | 79.30 | 79.75 | 78.50 | 78.50 | 78.50 | -1.13% | 853,201 |
| Aug 12, 2025 | 80.30 | 81.20 | 79.25 | 79.40 | 79.40 | -1.37% | 1,054,618 |
| 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 |