Hitit Bilgisayar Hizmetleri A.S. (IST:HTTBT)
Turkey · Delayed Price · Currency is TRY 44.82
-0.18 (-0.40%)
At close: Aug 1, 2025, 6:00 PM GMT+3
IST:HTTBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 38.36 | 38.46 | 37.34 | 38.02 | - | -0.89% | 285,479 |
| Jun 16, 2025 | 37.44 | 38.56 | 36.70 | 38.36 | - | 3.68% | 418,889 |
| Jun 13, 2025 | 35.82 | 38.50 | 35.82 | 37.00 | - | -4.98% | 663,049 |
| Jun 12, 2025 | 40.04 | 40.34 | 38.70 | 38.94 | - | -3.61% | 494,838 |
| Jun 11, 2025 | 40.92 | 41.36 | 38.90 | 40.40 | - | -1.27% | 433,510 |
| Jun 10, 2025 | 40.24 | 41.38 | 40.24 | 40.92 | - | 1.89% | 416,260 |
| Jun 5, 2025 | 39.44 | 40.38 | 39.08 | 40.16 | - | 1.47% | 151,142 |
| Jun 4, 2025 | 38.40 | 39.76 | 38.28 | 39.58 | - | 2.86% | 309,363 |
| Jun 3, 2025 | 38.16 | 39.40 | 38.16 | 38.48 | - | 1.64% | 457,285 |
| Jun 2, 2025 | 38.90 | 38.90 | 37.52 | 37.86 | - | -1.66% | 366,539 |
| May 30, 2025 | 39.60 | 39.80 | 37.76 | 38.50 | - | -2.97% | 433,463 |
| May 29, 2025 | 39.90 | 41.60 | 39.20 | 39.68 | - | -0.55% | 520,185 |
| May 28, 2025 | 40.80 | 41.50 | 39.90 | 39.90 | - | -2.21% | 613,625 |
| May 27, 2025 | 42.20 | 42.50 | 40.62 | 40.80 | - | -3.09% | 453,394 |
| May 26, 2025 | 42.72 | 42.76 | 42.10 | 42.10 | - | -0.14% | 336,013 |
| May 23, 2025 | 42.00 | 42.94 | 41.94 | 42.16 | - | 0.38% | 752,207 |
| May 22, 2025 | 42.46 | 43.00 | 41.80 | 42.00 | - | -1.08% | 456,552 |
| May 21, 2025 | 42.38 | 44.30 | 41.62 | 42.46 | - | 0.19% | 1,281,029 |