Hareket Proje Tasimaciligi Ve Yuk Muhendisligi Anonim Sirketi (IST:HRKET)
Turkey · Delayed Price · Currency is TRY 80.25
-1.45 (-1.77%)
May 7, 2026, 6:09 PM GMT+3
IST:HRKET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 80.00 | 83.30 | 80.00 | 81.70 | 81.70 | 1.62% | 2,642,058 |
| May 5, 2026 | 77.80 | 81.00 | 76.50 | 80.40 | 80.40 | 3.47% | 2,450,542 |
| May 4, 2026 | 74.60 | 78.80 | 72.65 | 77.70 | 77.70 | 4.16% | 2,834,568 |
| Apr 30, 2026 | 70.15 | 76.85 | 70.15 | 74.60 | 74.60 | 5.82% | 3,412,918 |
| Apr 29, 2026 | 70.75 | 70.85 | 69.50 | 70.50 | 70.50 | 0.71% | 689,026 |
| Apr 28, 2026 | 72.85 | 72.85 | 69.65 | 70.00 | 70.00 | -2.51% | 768,183 |
| Apr 27, 2026 | 71.55 | 74.00 | 71.05 | 71.80 | 71.80 | 0.84% | 1,600,741 |
| Apr 24, 2026 | 67.35 | 71.95 | 66.50 | 71.20 | 71.20 | 6.03% | 2,072,862 |
| Apr 22, 2026 | 67.75 | 68.55 | 66.90 | 67.15 | 67.15 | 0.07% | 910,769 |
| Apr 21, 2026 | 66.75 | 68.00 | 66.10 | 67.10 | 67.10 | 0.52% | 1,131,288 |
| Apr 20, 2026 | 65.15 | 67.55 | 65.05 | 66.75 | 66.75 | 0.91% | 1,303,042 |
| Apr 17, 2026 | 63.85 | 66.40 | 63.30 | 66.15 | 66.15 | 4.34% | 989,250 |
| Apr 16, 2026 | 64.75 | 65.40 | 63.00 | 63.40 | 63.40 | -0.78% | 689,476 |
| Apr 15, 2026 | 63.75 | 64.90 | 63.75 | 63.90 | 63.90 | 0.39% | 705,077 |
| Apr 14, 2026 | 63.75 | 64.80 | 63.35 | 63.65 | 63.65 | 0.95% | 608,630 |
| Apr 13, 2026 | 64.20 | 64.20 | 62.10 | 63.05 | 63.05 | -2.32% | 554,161 |
| Apr 10, 2026 | 63.95 | 64.85 | 63.45 | 64.55 | 64.55 | 1.89% | 606,328 |
| Apr 9, 2026 | 63.10 | 63.80 | 62.70 | 63.35 | 63.35 | 0.40% | 598,775 |
| Apr 8, 2026 | 62.75 | 64.40 | 62.05 | 63.10 | 63.10 | 4.73% | 1,172,002 |
| Apr 7, 2026 | 62.80 | 62.85 | 59.80 | 60.25 | 60.25 | -2.82% | 771,362 |
| Apr 6, 2026 | 61.40 | 62.60 | 61.40 | 62.00 | 62.00 | 1.47% | 672,041 |
| Apr 3, 2026 | 61.55 | 61.95 | 60.90 | 61.10 | 61.10 | -0.16% | 787,370 |
| Apr 2, 2026 | 60.00 | 61.85 | 59.95 | 61.20 | 61.20 | 0.33% | 872,341 |
| Apr 1, 2026 | 61.15 | 61.70 | 60.60 | 61.00 | 61.00 | 1.41% | 588,784 |
| Mar 31, 2026 | 59.55 | 60.40 | 59.15 | 60.15 | 60.15 | 1.43% | 642,040 |
| Mar 30, 2026 | 59.10 | 59.80 | 58.15 | 59.30 | 59.30 | 0.34% | 712,889 |
| Mar 27, 2026 | 60.65 | 61.00 | 59.10 | 59.10 | 59.10 | -1.50% | 782,040 |
| 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 |