Hareket Proje Tasimaciligi Ve Yuk Muhendisligi Anonim Sirketi (IST:HRKET)
Turkey · Delayed Price · Currency is TRY 88.00
-1.50 (-1.68%)
Sep 18, 2026, 6:09 PM GMT+3
IST:HRKET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 84.10 | 89.85 | 84.10 | 88.00 | 88.00 | -1.68% | 3,549,796 |
| Sep 17, 2026 | 81.70 | 90.20 | 79.60 | 89.50 | 89.50 | 7.83% | 4,038,370 |
| Sep 16, 2026 | 81.15 | 85.00 | 76.00 | 83.00 | 83.00 | 3.75% | 6,644,761 |
| Sep 15, 2026 | 81.75 | 87.10 | 80.00 | 80.00 | 80.00 | -2.02% | 4,690,051 |
| Sep 14, 2026 | 80.25 | 84.00 | 79.30 | 81.65 | 81.65 | 1.30% | 2,215,171 |
| Sep 11, 2026 | 82.55 | 83.45 | 80.60 | 80.60 | 80.60 | -1.71% | 1,868,826 |
| Sep 10, 2026 | 92.70 | 93.00 | 81.25 | 82.00 | 82.00 | -4.71% | 4,489,292 |
| Sep 9, 2026 | 88.20 | 89.30 | 86.05 | 86.05 | 86.05 | -2.10% | 797,495 |
| Sep 8, 2026 | 85.60 | 88.55 | 83.70 | 87.90 | 87.90 | 3.35% | 2,784,984 |
| Sep 7, 2026 | 89.50 | 91.10 | 84.40 | 85.05 | 85.05 | -4.44% | 2,382,432 |
| Sep 4, 2026 | 91.55 | 94.40 | 89.00 | 89.00 | 89.00 | -2.73% | 1,156,250 |
| Sep 3, 2026 | 92.10 | 92.35 | 89.55 | 91.50 | 91.50 | 0.11% | 870,664 |
| Sep 2, 2026 | 93.85 | 95.50 | 91.35 | 91.40 | 91.40 | -2.66% | 903,654 |
| Sep 1, 2026 | 91.85 | 94.15 | 89.65 | 93.90 | 93.90 | 1.62% | 1,147,818 |
| Aug 31, 2026 | 97.50 | 99.00 | 91.55 | 92.40 | 92.40 | -4.99% | 989,754 |
| Aug 28, 2026 | 99.10 | 99.10 | 96.55 | 97.25 | 97.25 | -1.47% | 1,275,320 |
| Aug 27, 2026 | 102.20 | 103.50 | 98.50 | 98.70 | 98.70 | -3.14% | 1,076,255 |
| Aug 26, 2026 | 99.00 | 103.70 | 98.25 | 101.90 | 101.90 | 3.82% | 1,262,432 |
| Aug 25, 2026 | 100.10 | 102.20 | 96.95 | 98.15 | 98.15 | -1.46% | 983,224 |
| Aug 24, 2026 | 102.20 | 102.50 | 99.00 | 99.60 | 99.60 | -2.35% | 1,010,160 |
| Aug 21, 2026 | 100.50 | 102.50 | 99.00 | 102.00 | 102.00 | 1.49% | 1,142,850 |
| Aug 20, 2026 | 105.80 | 107.20 | 99.10 | 100.50 | 100.50 | -2.14% | 2,192,250 |
| Aug 19, 2026 | 102.90 | 106.50 | 100.50 | 102.70 | 102.70 | 0.59% | 1,872,567 |
| Aug 18, 2026 | 105.80 | 110.70 | 101.00 | 102.10 | 102.10 | -3.50% | 2,563,800 |
| Aug 17, 2026 | 99.75 | 108.00 | 99.30 | 105.80 | 105.80 | 6.12% | 3,182,590 |
| Aug 14, 2026 | 91.50 | 101.40 | 90.85 | 99.70 | 99.70 | 8.08% | 8,414,723 |
| Aug 13, 2026 | 87.10 | 95.80 | 85.85 | 92.25 | 92.25 | 5.91% | 11,960,899 |
| Aug 12, 2026 | 92.00 | 92.50 | 87.00 | 87.10 | 87.10 | -5.12% | 2,647,926 |
| Aug 11, 2026 | 93.80 | 95.80 | 91.80 | 91.80 | 91.80 | -2.08% | 1,489,812 |
| Aug 10, 2026 | 94.95 | 98.00 | 93.75 | 93.75 | 93.75 | -1.26% | 1,988,385 |
| Aug 7, 2026 | 97.65 | 100.90 | 94.55 | 94.95 | 94.95 | -2.37% | 3,706,529 |
| Aug 6, 2026 | 97.20 | 101.80 | 96.70 | 97.25 | 97.25 | 0.15% | 2,741,382 |
| Aug 5, 2026 | 95.00 | 98.00 | 92.75 | 97.10 | 97.10 | 2.10% | 1,745,503 |
| Aug 4, 2026 | 95.55 | 96.35 | 94.35 | 95.10 | 95.10 | -0.47% | 961,301 |
| Aug 3, 2026 | 96.00 | 98.05 | 94.65 | 95.55 | 95.55 | -0.10% | 844,044 |
| Jul 31, 2026 | 95.10 | 96.20 | 91.65 | 95.65 | 95.65 | 0.79% | 1,124,832 |
| Jul 30, 2026 | 96.50 | 98.00 | 94.90 | 94.90 | 94.90 | -1.61% | 2,337,269 |
| Jul 29, 2026 | 98.00 | 98.35 | 95.75 | 96.45 | 96.45 | -1.53% | 907,206 |
| Jul 28, 2026 | 96.55 | 99.50 | 95.00 | 97.95 | 97.95 | 1.93% | 1,956,133 |
| Jul 27, 2026 | 96.30 | 98.50 | 93.00 | 96.10 | 96.10 | -0.31% | 1,825,362 |
| Jul 24, 2026 | 100.70 | 100.70 | 95.90 | 96.40 | 96.40 | -3.26% | 833,414 |
| Jul 23, 2026 | 98.70 | 101.80 | 97.50 | 99.65 | 99.65 | 1.74% | 2,384,492 |
| Jul 22, 2026 | 96.80 | 98.50 | 95.20 | 97.95 | 97.95 | 1.93% | 1,216,562 |
| Jul 21, 2026 | 95.80 | 99.55 | 95.75 | 96.10 | 96.10 | -0.21% | 1,558,823 |
| Jul 20, 2026 | 98.95 | 99.30 | 94.90 | 96.30 | 96.30 | -2.53% | 1,510,589 |
| Jul 17, 2026 | 101.70 | 103.00 | 97.45 | 98.80 | 98.80 | -2.76% | 1,464,370 |
| Jul 16, 2026 | 100.10 | 103.50 | 99.75 | 101.60 | 101.60 | 0.59% | 1,938,925 |
| Jul 14, 2026 | 94.50 | 103.90 | 94.40 | 101.00 | 101.00 | 6.88% | 6,845,248 |
| Jul 13, 2026 | 96.10 | 98.90 | 94.00 | 94.50 | 94.50 | -2.63% | 2,161,042 |
| Jul 10, 2026 | 103.50 | 103.70 | 96.20 | 97.05 | 97.05 | -5.87% | 4,298,035 |