Hitit Bilgisayar Hizmetleri A.S. (IST:HTTBT)
Turkey · Delayed Price · Currency is TRY 51.45
-0.60 (-1.15%)
At close: Aug 27, 2025
IST:HTTBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 52.05 | 53.25 | 51.45 | 51.45 | - | -1.15% | 1,307,666 |
| Aug 26, 2025 | 49.90 | 53.70 | 49.02 | 52.05 | - | 4.14% | 3,087,904 |
| Aug 25, 2025 | 49.80 | 50.00 | 49.02 | 49.98 | - | 1.13% | 1,750,918 |
| Aug 22, 2025 | 49.66 | 50.45 | 48.50 | 49.42 | - | 0.28% | 1,229,528 |
| Aug 21, 2025 | 49.12 | 50.00 | 48.96 | 49.28 | - | 1.99% | 1,265,491 |
| Aug 20, 2025 | 47.94 | 48.82 | 47.46 | 48.32 | - | 0.79% | 972,023 |
| Aug 19, 2025 | 48.90 | 49.00 | 47.26 | 47.94 | - | -2.04% | 1,109,039 |
| Aug 18, 2025 | 48.86 | 50.00 | 47.02 | 48.94 | - | 0.58% | 1,951,085 |
| Aug 15, 2025 | 48.66 | 49.02 | 48.08 | 48.66 | - | 0.54% | 891,928 |
| Aug 14, 2025 | 48.78 | 49.76 | 47.86 | 48.40 | - | -0.17% | 2,011,129 |
| Aug 13, 2025 | 47.26 | 48.94 | 47.16 | 48.48 | - | 2.28% | 2,337,666 |
| Aug 12, 2025 | 45.00 | 47.98 | 45.00 | 47.40 | - | 5.85% | 4,799,970 |
| Aug 11, 2025 | 45.80 | 45.92 | 44.20 | 44.78 | - | -2.10% | 722,341 |
| Aug 8, 2025 | 45.90 | 46.02 | 45.26 | 45.74 | - | -0.31% | 479,642 |
| Aug 7, 2025 | 45.32 | 45.94 | 44.96 | 45.88 | - | 1.41% | 709,516 |
| Aug 6, 2025 | 46.40 | 46.42 | 45.12 | 45.24 | - | -1.65% | 582,185 |
| Aug 5, 2025 | 45.22 | 46.00 | 44.88 | 46.00 | - | 1.72% | 965,851 |
| Aug 4, 2025 | 45.00 | 45.98 | 44.90 | 45.22 | - | 0.89% | 533,852 |
| Aug 1, 2025 | 44.76 | 45.30 | 44.52 | 44.82 | - | -0.40% | 388,908 |
| Jul 31, 2025 | 44.78 | 45.24 | 43.96 | 45.00 | - | 1.12% | 1,209,709 |
| Jul 30, 2025 | 43.40 | 44.62 | 43.24 | 44.50 | - | 2.53% | 532,723 |
| Jul 29, 2025 | 43.94 | 44.44 | 43.34 | 43.40 | - | -1.72% | 597,097 |
| Jul 28, 2025 | 44.00 | 44.68 | 43.66 | 44.16 | - | 0.36% | 501,632 |
| Jul 25, 2025 | 44.76 | 45.10 | 43.56 | 44.00 | - | -1.70% | 553,506 |
| Jul 24, 2025 | 45.56 | 45.60 | 43.30 | 44.76 | - | -1.15% | 732,514 |
| Jul 23, 2025 | 44.86 | 45.38 | 44.24 | 45.28 | - | 0.94% | 756,792 |
| Jul 22, 2025 | 44.50 | 45.40 | 44.28 | 44.86 | - | 0.90% | 841,279 |
| Jul 21, 2025 | 43.10 | 45.08 | 43.10 | 44.46 | - | 3.54% | 2,061,306 |
| Jul 18, 2025 | 41.60 | 43.14 | 41.42 | 42.94 | - | 3.07% | 872,334 |
| Jul 17, 2025 | 40.04 | 41.80 | 40.04 | 41.66 | - | 3.37% | 990,722 |
| Jul 16, 2025 | 40.62 | 41.18 | 39.74 | 40.30 | - | -0.79% | 555,184 |
| Jul 14, 2025 | 41.92 | 41.92 | 40.56 | 40.62 | - | -1.65% | 550,021 |
| Jul 11, 2025 | 41.28 | 42.80 | 41.02 | 41.30 | - | 0.73% | 1,709,982 |
| Jul 10, 2025 | 40.44 | 41.24 | 40.32 | 41.00 | - | 1.89% | 436,178 |
| Jul 9, 2025 | 40.16 | 40.48 | 39.96 | 40.24 | - | 0.20% | 374,109 |
| Jul 8, 2025 | 40.08 | 40.90 | 39.52 | 40.16 | - | 0.30% | 538,209 |
| Jul 7, 2025 | 39.22 | 40.26 | 39.22 | 40.04 | - | - | 296,096 |
| Jul 4, 2025 | 40.58 | 40.78 | 39.64 | 40.04 | - | -1.33% | 644,742 |
| Jul 3, 2025 | 40.46 | 41.10 | 40.36 | 40.58 | - | 1.20% | 581,089 |
| Jul 2, 2025 | 40.60 | 40.90 | 39.84 | 40.10 | - | -1.57% | 735,964 |
| Jul 1, 2025 | 40.82 | 41.54 | 38.80 | 40.74 | - | -0.20% | 905,455 |
| Jun 30, 2025 | 39.90 | 41.26 | 39.16 | 40.82 | - | 3.45% | 975,967 |
| Jun 27, 2025 | 38.38 | 40.16 | 38.20 | 39.46 | - | 3.30% | 1,324,460 |
| Jun 26, 2025 | 38.86 | 39.08 | 38.16 | 38.20 | - | -1.80% | 172,056 |
| Jun 25, 2025 | 38.48 | 38.98 | 37.88 | 38.90 | - | 1.67% | 368,411 |
| Jun 24, 2025 | 37.16 | 38.46 | 37.10 | 38.26 | - | 5.75% | 710,829 |
| Jun 23, 2025 | 36.80 | 36.90 | 36.12 | 36.18 | - | -2.22% | 291,135 |
| Jun 20, 2025 | 37.02 | 39.78 | 37.00 | 37.00 | - | -0.05% | 1,170,323 |
| Jun 19, 2025 | 38.10 | 38.28 | 36.62 | 37.02 | - | -2.63% | 823,582 |
| Jun 18, 2025 | 37.62 | 38.52 | 36.30 | 38.02 | - | - | 685,564 |