Hitit Bilgisayar Hizmetleri A.S. (IST:HTTBT)
Turkey · Delayed Price · Currency is TRY 34.60
+0.40 (1.17%)
Last updated: Oct 5, 2026, 5:59 PM GMT+3
IST:HTTBT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 34.00 | 35.30 | 33.96 | 34.60 | 34.60 | 1.17% | 705,245 |
| Oct 2, 2026 | 33.52 | 34.66 | 33.28 | 34.20 | 34.20 | 2.03% | 568,251 |
| Oct 1, 2026 | 31.56 | 34.40 | 31.48 | 33.52 | 33.52 | 6.89% | 1,122,340 |
| Sep 30, 2026 | 31.10 | 31.56 | 30.00 | 31.36 | 31.36 | 1.42% | 709,890 |
| Sep 29, 2026 | 30.70 | 31.88 | 30.44 | 30.92 | 30.92 | 0.72% | 1,031,592 |
| Sep 28, 2026 | 30.84 | 33.50 | 29.92 | 30.70 | 30.70 | -1.35% | 659,384 |
| Sep 25, 2026 | 30.58 | 31.30 | 30.58 | 31.12 | 31.12 | 1.43% | 304,817 |
| Sep 24, 2026 | 31.60 | 31.60 | 30.44 | 30.68 | 30.68 | -1.48% | 268,298 |
| Sep 23, 2026 | 31.28 | 31.82 | 31.00 | 31.14 | 31.14 | -0.06% | 305,334 |
| Sep 22, 2026 | 30.44 | 31.84 | 30.44 | 31.16 | 31.16 | 1.37% | 480,880 |
| Sep 21, 2026 | 30.62 | 31.22 | 29.20 | 30.74 | 30.74 | 1.18% | 753,678 |
| Sep 18, 2026 | 32.70 | 32.70 | 30.38 | 30.38 | 30.38 | -7.09% | 662,888 |
| Sep 17, 2026 | 31.28 | 32.82 | 30.80 | 32.70 | 32.70 | 4.47% | 1,177,664 |
| Sep 16, 2026 | 32.88 | 33.00 | 30.16 | 31.30 | 31.30 | -4.86% | 617,139 |
| Sep 15, 2026 | 34.32 | 34.36 | 32.72 | 32.90 | 32.90 | -3.91% | 804,030 |
| Sep 14, 2026 | 34.88 | 34.92 | 34.24 | 34.24 | 34.24 | -1.83% | 262,388 |
| Sep 11, 2026 | 35.30 | 35.38 | 34.70 | 34.88 | 34.88 | -1.19% | 505,023 |
| Sep 10, 2026 | 35.56 | 35.58 | 35.04 | 35.30 | 35.30 | -0.40% | 328,457 |
| Sep 9, 2026 | 35.52 | 35.92 | 35.34 | 35.44 | 35.44 | -0.11% | 503,658 |
| Sep 8, 2026 | 35.74 | 35.92 | 35.00 | 35.48 | 35.48 | -0.73% | 668,567 |
| Sep 7, 2026 | 36.44 | 36.44 | 35.30 | 35.74 | 35.74 | -1.92% | 575,396 |
| Sep 4, 2026 | 35.20 | 36.44 | 34.70 | 36.44 | 36.44 | 4.53% | 569,160 |
| Sep 3, 2026 | 35.14 | 35.80 | 34.62 | 34.86 | 34.86 | 0.06% | 507,585 |
| Sep 2, 2026 | 35.30 | 35.44 | 34.60 | 34.84 | 34.84 | -1.58% | 736,095 |
| Sep 1, 2026 | 35.98 | 36.12 | 35.06 | 35.40 | 35.40 | -1.39% | 619,865 |
| Aug 31, 2026 | 36.70 | 36.74 | 35.86 | 35.90 | 35.90 | -2.71% | 452,581 |
| Aug 28, 2026 | 37.00 | 37.24 | 36.70 | 36.90 | 36.90 | - | 446,349 |
| Aug 27, 2026 | 37.00 | 37.46 | 36.80 | 36.90 | 36.90 | -0.27% | 815,691 |
| Aug 26, 2026 | 36.36 | 37.26 | 36.36 | 37.00 | 37.00 | 1.70% | 553,024 |
| Aug 25, 2026 | 36.98 | 36.98 | 36.36 | 36.38 | 36.38 | -1.25% | 326,152 |
| Aug 24, 2026 | 37.04 | 37.18 | 36.74 | 36.84 | 36.84 | -0.54% | 337,878 |
| Aug 21, 2026 | 37.30 | 37.34 | 36.92 | 37.04 | 37.04 | 0.11% | 436,504 |
| Aug 20, 2026 | 37.46 | 37.46 | 36.76 | 37.00 | 37.00 | -0.16% | 366,696 |
| Aug 19, 2026 | 36.60 | 37.18 | 36.44 | 37.06 | 37.06 | 1.15% | 307,744 |
| Aug 18, 2026 | 36.62 | 36.82 | 36.44 | 36.64 | 36.64 | -0.43% | 222,336 |
| Aug 17, 2026 | 37.02 | 38.48 | 36.80 | 36.80 | 36.80 | -1.02% | 379,511 |
| Aug 14, 2026 | 37.30 | 38.48 | 37.04 | 37.18 | 37.18 | -0.32% | 273,317 |
| Aug 13, 2026 | 37.72 | 37.88 | 37.10 | 37.30 | 37.30 | -1.11% | 465,209 |
| Aug 12, 2026 | 38.02 | 38.52 | 36.78 | 37.72 | 37.72 | -0.16% | 952,595 |
| Aug 11, 2026 | 38.30 | 38.54 | 37.70 | 37.78 | 37.78 | -1.36% | 618,024 |
| Aug 10, 2026 | 38.60 | 39.10 | 38.16 | 38.30 | 38.30 | -0.26% | 297,811 |
| Aug 7, 2026 | 38.28 | 38.90 | 38.04 | 38.40 | 38.40 | 0.31% | 326,508 |
| Aug 6, 2026 | 38.76 | 39.36 | 38.18 | 38.28 | 38.28 | -1.54% | 497,999 |
| Aug 5, 2026 | 38.72 | 39.34 | 38.08 | 38.88 | 38.88 | 0.41% | 670,672 |
| Aug 4, 2026 | 37.18 | 39.26 | 37.18 | 38.72 | 38.72 | 4.25% | 560,816 |
| Aug 3, 2026 | 36.98 | 38.20 | 36.52 | 37.14 | 37.14 | 1.92% | 590,698 |
| Jul 31, 2026 | 36.26 | 36.60 | 35.26 | 36.44 | 36.44 | 1.22% | 674,503 |
| Jul 30, 2026 | 36.90 | 37.02 | 35.56 | 36.00 | 36.00 | -2.44% | 395,536 |
| Jul 29, 2026 | 37.30 | 37.30 | 35.96 | 36.90 | 36.90 | -1.07% | 773,404 |
| Jul 28, 2026 | 37.00 | 37.36 | 36.70 | 37.30 | 37.30 | 1.19% | 313,798 |