Hitit Bilgisayar Hizmetleri A.S. (IST:HTTBT)
Turkey · Delayed Price · Currency is TRY 49.00
+0.62 (1.28%)
At close: Oct 7, 2025
IST:HTTBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 48.38 | 49.80 | 48.08 | 49.00 | 49.00 | 1.28% | 363,092 |
| Oct 6, 2025 | 49.76 | 50.10 | 48.22 | 48.38 | 48.38 | -2.70% | 346,394 |
| Oct 3, 2025 | 49.96 | 50.15 | 48.70 | 49.72 | 49.72 | -0.48% | 535,893 |
| Oct 2, 2025 | 50.70 | 50.95 | 49.14 | 49.96 | 49.96 | -1.46% | 805,860 |
| Oct 1, 2025 | 48.40 | 50.95 | 48.12 | 50.70 | 50.70 | 4.75% | 882,431 |
| Sep 30, 2025 | 47.44 | 48.86 | 47.08 | 48.40 | 48.40 | 2.37% | 4,635,706 |
| Sep 29, 2025 | 48.60 | 48.64 | 47.02 | 47.28 | 47.28 | -2.80% | 759,478 |
| Sep 26, 2025 | 48.48 | 49.60 | 48.26 | 48.64 | 48.64 | -1.54% | 519,993 |
| Sep 25, 2025 | 50.60 | 51.75 | 49.34 | 49.40 | 49.40 | -1.16% | 709,234 |
| Sep 24, 2025 | 49.98 | 53.60 | 49.88 | 49.98 | 49.98 | 0.20% | 2,541,319 |
| Sep 23, 2025 | 50.60 | 53.00 | 49.62 | 49.88 | 49.88 | -3.15% | 1,030,098 |
| Sep 22, 2025 | 49.00 | 51.50 | 49.00 | 51.50 | 51.50 | 7.52% | 1,226,533 |
| Sep 19, 2025 | 47.52 | 48.60 | 47.46 | 47.90 | 47.90 | 0.59% | 380,110 |
| Sep 18, 2025 | 48.82 | 49.48 | 47.62 | 47.62 | 47.62 | -2.22% | 465,919 |
| Sep 17, 2025 | 48.96 | 49.72 | 48.66 | 48.70 | 48.70 | -0.53% | 429,691 |
| Sep 16, 2025 | 48.42 | 49.40 | 48.22 | 48.96 | 48.96 | 1.53% | 613,240 |
| Sep 15, 2025 | 45.96 | 48.72 | 45.10 | 48.22 | 48.22 | 4.87% | 1,398,749 |
| Sep 12, 2025 | 47.08 | 47.08 | 45.86 | 45.98 | 45.98 | -2.38% | 667,768 |
| Sep 11, 2025 | 48.14 | 48.98 | 46.90 | 47.10 | 47.10 | -2.16% | 827,646 |
| Sep 10, 2025 | 50.10 | 50.75 | 48.02 | 48.14 | 48.14 | -3.72% | 895,565 |
| Sep 9, 2025 | 50.70 | 52.25 | 49.96 | 50.00 | 50.00 | -1.38% | 1,128,405 |
| Sep 8, 2025 | 49.50 | 51.65 | 49.30 | 50.70 | 50.70 | -0.49% | 735,141 |
| Sep 5, 2025 | 52.05 | 52.80 | 50.95 | 50.95 | 50.95 | -2.11% | 482,231 |
| Sep 4, 2025 | 52.00 | 52.90 | 51.75 | 52.05 | 52.05 | 0.97% | 741,890 |
| Sep 3, 2025 | 51.50 | 52.90 | 50.70 | 51.55 | 51.55 | 0.10% | 827,461 |
| Sep 2, 2025 | 53.75 | 53.80 | 49.98 | 51.50 | 51.50 | -4.01% | 1,626,161 |
| Sep 1, 2025 | 51.95 | 53.95 | 51.30 | 53.65 | 53.65 | 3.87% | 1,146,381 |
| Aug 29, 2025 | 52.60 | 53.10 | 51.25 | 51.65 | 51.65 | -1.34% | 637,752 |
| Aug 28, 2025 | 52.10 | 53.60 | 51.25 | 52.35 | 52.35 | 1.75% | 1,087,980 |
| Aug 27, 2025 | 52.05 | 53.25 | 51.45 | 51.45 | 51.45 | -1.15% | 1,307,666 |
| Aug 26, 2025 | 49.90 | 53.70 | 49.02 | 52.05 | 52.05 | 4.14% | 3,087,904 |
| Aug 25, 2025 | 49.80 | 50.00 | 49.02 | 49.98 | 49.98 | 1.13% | 1,750,918 |
| Aug 22, 2025 | 49.66 | 50.45 | 48.50 | 49.42 | 49.42 | 0.28% | 1,229,528 |
| Aug 21, 2025 | 49.12 | 50.00 | 48.96 | 49.28 | 49.28 | 1.99% | 1,265,491 |
| Aug 20, 2025 | 47.94 | 48.82 | 47.46 | 48.32 | 48.32 | 0.79% | 972,023 |
| Aug 19, 2025 | 48.90 | 49.00 | 47.26 | 47.94 | 47.94 | -2.04% | 1,109,039 |
| Aug 18, 2025 | 48.86 | 50.00 | 47.02 | 48.94 | 48.94 | 0.58% | 1,951,085 |
| Aug 15, 2025 | 48.66 | 49.02 | 48.08 | 48.66 | 48.66 | 0.54% | 891,928 |
| Aug 14, 2025 | 48.78 | 49.76 | 47.86 | 48.40 | 48.40 | -0.17% | 2,011,129 |
| Aug 13, 2025 | 47.26 | 48.94 | 47.16 | 48.48 | 48.48 | 2.28% | 2,337,666 |
| Aug 12, 2025 | 45.00 | 47.98 | 45.00 | 47.40 | 47.40 | 5.85% | 4,799,970 |
| Aug 11, 2025 | 45.80 | 45.92 | 44.20 | 44.78 | 44.78 | -2.10% | 722,341 |
| Aug 8, 2025 | 45.90 | 46.02 | 45.26 | 45.74 | 45.74 | -0.31% | 479,642 |
| Aug 7, 2025 | 45.32 | 45.94 | 44.96 | 45.88 | 45.88 | 1.41% | 709,516 |
| Aug 6, 2025 | 46.40 | 46.42 | 45.12 | 45.24 | 45.24 | -1.65% | 582,185 |
| Aug 5, 2025 | 45.22 | 46.00 | 44.88 | 46.00 | 46.00 | 1.72% | 965,851 |
| Aug 4, 2025 | 45.00 | 45.98 | 44.90 | 45.22 | 45.22 | 0.89% | 533,852 |
| Aug 1, 2025 | 44.76 | 45.30 | 44.52 | 44.82 | 44.82 | -0.40% | 388,908 |
| Jul 31, 2025 | 44.78 | 45.24 | 43.96 | 45.00 | 45.00 | 1.12% | 1,209,709 |
| Jul 30, 2025 | 43.40 | 44.62 | 43.24 | 44.50 | 44.50 | 2.53% | 532,723 |