Hareket Proje Tasimaciligi Ve Yuk Muhendisligi Anonim Sirketi (IST:HRKET)
Turkey · Delayed Price · Currency is TRY 6.30
+0.07 (1.12%)
Oct 30, 2026, 6:09 PM GMT+3
IST:HRKET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.23 | 6.50 | 5.99 | 6.30 | 6.30 | 1.12% | 26,798,807 |
| Oct 28, 2026 | 5.70 | 6.48 | 5.70 | 6.23 | 6.23 | - | 27,822,254 |
| Oct 27, 2026 | 6.70 | 6.80 | 6.23 | 6.23 | 6.23 | -9.97% | 25,850,495 |
| Oct 26, 2026 | 7.62 | 8.10 | 6.92 | 6.92 | 6.92 | -9.90% | 38,316,555 |
| Oct 23, 2026 | 8.50 | 8.50 | 7.68 | 7.68 | 7.68 | -9.96% | 22,646,395 |
| Oct 22, 2026 | 8.73 | 9.03 | 8.53 | 8.53 | 8.53 | -4.16% | 18,968,135 |
| Oct 21, 2026 | 8.74 | 9.00 | 7.99 | 8.90 | 8.90 | 1.71% | 38,685,481 |
| Oct 20, 2026 | 8.65 | 9.20 | 7.81 | 8.75 | 8.75 | 0.92% | 64,156,963 |
| Oct 19, 2026 | 8.84 | 9.03 | 8.46 | 8.67 | 8.67 | -7.67% | 44,314,030 |
| Oct 16, 2026 | 10.31 | 10.39 | 9.39 | 9.39 | 9.39 | -9.97% | 45,028,552 |
| Oct 15, 2026 | 10.01 | 10.43 | 10.00 | 10.43 | 10.43 | 3.37% | 19,443,364 |
| Oct 14, 2026 | 10.12 | 10.34 | 9.92 | 10.09 | 10.09 | -0.30% | 25,250,790 |
| Oct 13, 2026 | 9.69 | 10.28 | 9.63 | 10.12 | 10.12 | 4.65% | 33,911,776 |
| Oct 12, 2026 | 9.85 | 10.00 | 9.54 | 9.67 | 9.67 | 1.04% | 24,880,807 |
| Oct 9, 2026 | 8.70 | 9.63 | 8.68 | 9.57 | 9.57 | 9.25% | 32,607,333 |
| Oct 8, 2026 | 8.69 | 8.83 | 8.63 | 8.76 | 8.76 | 1.51% | 13,402,949 |
| Oct 7, 2026 | 8.50 | 8.82 | 8.49 | 8.63 | 8.63 | 1.89% | 24,778,095 |
| Oct 6, 2026 | 8.40 | 8.75 | 8.30 | 8.47 | 8.47 | 0.83% | 35,088,444 |
| Oct 5, 2026 | 8.46 | 8.64 | 8.34 | 8.40 | 8.40 | -0.47% | 15,424,457 |
| Oct 2, 2026 | 8.48 | 8.68 | 8.07 | 8.44 | 8.44 | - | 31,176,708 |
| Oct 1, 2026 | 8.08 | 8.64 | 8.05 | 8.44 | 8.44 | 4.20% | 30,739,600 |
| Sep 30, 2026 | 7.91 | 8.47 | 7.83 | 8.10 | 8.10 | 2.66% | 42,453,253 |
| Sep 29, 2026 | 8.21 | 8.21 | 7.83 | 7.89 | 7.89 | -4.36% | 23,341,131 |
| Sep 28, 2026 | 8.29 | 8.34 | 7.51 | 8.25 | 8.25 | 0.24% | 44,957,385 |
| Sep 25, 2026 | 8.09 | 8.57 | 7.80 | 8.23 | 8.23 | 1.86% | 82,419,790 |
| Sep 24, 2026 | 8.15 | 8.30 | 7.15 | 8.08 | 8.08 | 1.89% | 145,923,822 |
| Sep 23, 2026 | 7.30 | 7.93 | 7.30 | 7.93 | 7.93 | 9.99% | 81,415,145 |
| Sep 22, 2026 | 7.00 | 7.30 | 6.51 | 7.21 | 7.21 | 4.34% | 74,084,558 |
| Sep 21, 2026 | 5.72 | 6.91 | 5.70 | 6.91 | 6.91 | 9.93% | 65,835,202 |
| Sep 18, 2026 | 6.01 | 6.42 | 6.01 | 6.29 | 6.29 | -1.68% | 49,697,143 |
| Sep 17, 2026 | 5.84 | 6.44 | 5.69 | 6.39 | 6.39 | 7.83% | 56,537,179 |
| Sep 16, 2026 | 5.80 | 6.07 | 5.43 | 5.93 | 5.93 | 3.75% | 93,026,653 |
| Sep 15, 2026 | 5.84 | 6.22 | 5.71 | 5.71 | 5.71 | -2.02% | 65,660,713 |
| Sep 14, 2026 | 5.73 | 6.00 | 5.66 | 5.83 | 5.83 | 1.30% | 31,012,393 |
| Sep 11, 2026 | 5.90 | 5.96 | 5.76 | 5.76 | 5.76 | -1.71% | 26,163,563 |
| Sep 10, 2026 | 6.62 | 6.64 | 5.80 | 5.86 | 5.86 | -4.71% | 62,850,087 |
| Sep 9, 2026 | 6.30 | 6.38 | 6.15 | 6.15 | 6.15 | -2.10% | 11,164,929 |
| Sep 8, 2026 | 6.11 | 6.33 | 5.98 | 6.28 | 6.28 | 3.35% | 38,989,775 |
| Sep 7, 2026 | 6.39 | 6.51 | 6.03 | 6.08 | 6.08 | -4.44% | 33,354,047 |
| Sep 4, 2026 | 6.54 | 6.74 | 6.36 | 6.36 | 6.36 | -2.73% | 16,187,499 |
| Sep 3, 2026 | 6.58 | 6.60 | 6.40 | 6.54 | 6.54 | 0.11% | 12,189,295 |
| Sep 2, 2026 | 6.70 | 6.82 | 6.53 | 6.53 | 6.53 | -2.66% | 12,651,155 |
| Sep 1, 2026 | 6.56 | 6.73 | 6.40 | 6.71 | 6.71 | 1.62% | 16,069,451 |
| Aug 31, 2026 | 6.96 | 7.07 | 6.54 | 6.60 | 6.60 | -4.99% | 13,856,555 |
| Aug 28, 2026 | 7.08 | 7.08 | 6.90 | 6.95 | 6.95 | -1.47% | 17,854,479 |
| Aug 27, 2026 | 7.30 | 7.39 | 7.04 | 7.05 | 7.05 | -3.14% | 15,067,569 |
| Aug 26, 2026 | 7.07 | 7.41 | 7.02 | 7.28 | 7.28 | 3.82% | 17,674,047 |
| Aug 25, 2026 | 7.15 | 7.30 | 6.93 | 7.01 | 7.01 | -1.46% | 13,765,135 |
| Aug 24, 2026 | 7.30 | 7.32 | 7.07 | 7.11 | 7.11 | -2.35% | 14,142,239 |
| Aug 21, 2026 | 7.18 | 7.32 | 7.07 | 7.29 | 7.29 | 1.49% | 15,999,899 |