Hitit Bilgisayar Hizmetleri A.S. (IST:HTTBT)
Turkey · Delayed Price · Currency is TRY 47.22
-0.24 (-0.51%)
At close: Nov 27, 2025
IST:HTTBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 47.46 | 48.12 | 46.94 | 47.22 | 47.22 | -0.51% | 584,123 |
| Nov 26, 2025 | 47.00 | 47.90 | 46.80 | 47.46 | 47.46 | 1.41% | 492,925 |
| Nov 25, 2025 | 48.00 | 48.32 | 46.54 | 46.80 | 46.80 | -2.86% | 699,891 |
| Nov 24, 2025 | 48.12 | 48.44 | 47.42 | 48.18 | 48.18 | 0.12% | 488,565 |
| Nov 21, 2025 | 48.82 | 49.50 | 47.80 | 48.12 | 48.12 | -1.39% | 633,286 |
| Nov 20, 2025 | 48.92 | 49.70 | 47.50 | 48.80 | 48.80 | 0.16% | 1,201,968 |
| Nov 19, 2025 | 48.82 | 49.84 | 48.72 | 48.72 | 48.72 | -0.20% | 407,020 |
| Nov 18, 2025 | 49.14 | 49.32 | 48.46 | 48.82 | 48.82 | -0.16% | 497,791 |
| Nov 17, 2025 | 46.78 | 50.20 | 46.78 | 48.90 | 48.90 | 4.80% | 1,378,108 |
| Nov 14, 2025 | 46.82 | 47.00 | 45.70 | 46.66 | 46.66 | -0.34% | 669,088 |
| Nov 13, 2025 | 46.86 | 47.20 | 46.08 | 46.82 | 46.82 | 0.13% | 867,923 |
| Nov 12, 2025 | 48.14 | 48.18 | 46.46 | 46.76 | 46.76 | -1.81% | 507,039 |
| Nov 11, 2025 | 49.96 | 50.50 | 46.80 | 47.62 | 47.62 | -4.61% | 1,039,688 |
| Nov 10, 2025 | 48.40 | 50.85 | 48.00 | 49.92 | 49.92 | 4.04% | 2,109,693 |
| Nov 7, 2025 | 48.66 | 48.98 | 47.68 | 47.98 | 47.98 | -1.52% | 583,138 |
| Nov 6, 2025 | 48.54 | 50.60 | 48.52 | 48.72 | 48.72 | -0.49% | 1,781,132 |
| Nov 5, 2025 | 49.00 | 49.40 | 48.24 | 48.96 | 48.96 | -0.08% | 681,520 |
| Nov 4, 2025 | 49.48 | 49.48 | 48.06 | 49.00 | 49.00 | -0.97% | 435,686 |
| Nov 3, 2025 | 49.16 | 49.50 | 48.00 | 49.48 | 49.48 | 3.13% | 860,186 |
| Oct 31, 2025 | 47.80 | 48.82 | 47.78 | 47.98 | 47.98 | 0.38% | 423,301 |
| Oct 30, 2025 | 48.00 | 48.98 | 45.94 | 47.80 | 47.80 | -0.42% | 336,156 |
| Oct 28, 2025 | 47.82 | 48.34 | 47.54 | 48.00 | 48.00 | 0.84% | 128,615 |
| Oct 27, 2025 | 47.98 | 48.24 | 47.20 | 47.60 | 47.60 | -0.83% | 324,868 |
| Oct 24, 2025 | 45.92 | 48.08 | 45.92 | 48.00 | 48.00 | 4.44% | 701,740 |
| Oct 23, 2025 | 45.66 | 46.16 | 45.16 | 45.96 | 45.96 | 0.48% | 470,826 |
| Oct 22, 2025 | 46.00 | 46.10 | 45.44 | 45.74 | 45.74 | -0.17% | 500,254 |
| Oct 21, 2025 | 47.02 | 47.20 | 45.80 | 45.82 | 45.82 | -1.63% | 508,610 |
| Oct 20, 2025 | 46.30 | 47.80 | 46.30 | 46.58 | 46.58 | 0.95% | 839,546 |
| Oct 17, 2025 | 45.76 | 47.50 | 45.20 | 46.14 | 46.14 | -0.35% | 671,020 |
| Oct 16, 2025 | 47.34 | 47.98 | 46.04 | 46.30 | 46.30 | -2.20% | 523,951 |
| Oct 15, 2025 | 48.12 | 48.56 | 45.76 | 47.34 | 47.34 | -1.62% | 628,215 |
| Oct 14, 2025 | 48.20 | 49.50 | 47.74 | 48.12 | 48.12 | -0.17% | 443,757 |
| Oct 13, 2025 | 47.88 | 49.12 | 47.40 | 48.20 | 48.20 | -0.37% | 617,585 |
| Oct 10, 2025 | 48.60 | 49.08 | 48.30 | 48.38 | 48.38 | -0.45% | 280,248 |
| Oct 9, 2025 | 49.30 | 49.98 | 48.24 | 48.60 | 48.60 | -1.02% | 399,815 |
| Oct 8, 2025 | 48.56 | 49.78 | 48.56 | 49.10 | 49.10 | 0.20% | 400,113 |
| 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 |