Hareket Proje Tasimaciligi ve Yuk Muhendisligi AS HRKET
BIST · Türkei · Transport
₺8,48+0,38 (+4,69 %)
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺8,41 | +3,83 % | ₺8,08 | ₺8,43 | ₺8,05 | 13,99M |
| 2026-09-30 | ₺8,10 | +2,66 % | ₺7,91 | ₺8,47 | ₺7,83 | 42,45M |
| 2026-09-29 | ₺7,89 | -4,36 % | ₺8,21 | ₺8,21 | ₺7,83 | 23,34M |
| 2026-09-28 | ₺8,25 | +0,24 % | ₺8,29 | ₺8,34 | ₺7,51 | 44,96M |
| 2026-09-25 | ₺8,23 | +1,86 % | ₺8,09 | ₺8,57 | ₺7,80 | 82,42M |
| 2026-09-24 | ₺8,08 | +1,89 % | ₺8,15 | ₺8,30 | ₺7,15 | 145,92M |
| 2026-09-23 | ₺7,93 | +9,99 % | ₺7,30 | ₺7,93 | ₺7,30 | 81,42M |
| 2026-09-22 | ₺7,21 | +4,34 % | ₺7,00 | ₺7,30 | ₺6,51 | 74,08M |
| 2026-09-21 | ₺6,91 | +9,93 % | ₺5,72 | ₺6,91 | ₺5,70 | 65,84M |
| 2026-09-18 | ₺6,29 | -1,68 % | ₺6,01 | ₺6,42 | ₺6,01 | 49,70M |
| 2026-09-17 | ₺6,39 | +7,83 % | ₺5,84 | ₺6,44 | ₺5,69 | 56,54M |
| 2026-09-16 | ₺5,93 | +3,75 % | ₺5,80 | ₺6,07 | ₺5,43 | 93,03M |
| 2026-09-15 | ₺5,71 | -2,02 % | ₺5,84 | ₺6,22 | ₺5,71 | 65,66M |
| 2026-09-14 | ₺5,83 | +1,30 % | ₺5,73 | ₺6,00 | ₺5,66 | 31,01M |
| 2026-09-11 | ₺5,76 | -1,71 % | ₺5,90 | ₺5,96 | ₺5,76 | 26,16M |
| 2026-09-10 | ₺5,86 | -4,71 % | ₺6,62 | ₺6,64 | ₺5,80 | 62,85M |
| 2026-09-09 | ₺6,15 | -2,10 % | ₺6,30 | ₺6,38 | ₺6,15 | 11,16M |
| 2026-09-08 | ₺6,28 | +3,35 % | ₺6,11 | ₺6,32 | ₺5,98 | 38,99M |
| 2026-09-07 | ₺6,07 | -4,44 % | ₺6,39 | ₺6,51 | ₺6,03 | 33,35M |
| 2026-09-04 | ₺6,36 | -2,73 % | ₺6,54 | ₺6,74 | ₺6,36 | 16,19M |
| 2026-09-03 | ₺6,54 | +0,11 % | ₺6,58 | ₺6,60 | ₺6,40 | 12,19M |
| 2026-09-02 | ₺6,53 | -2,66 % | ₺6,70 | ₺6,82 | ₺6,53 | 12,65M |
| 2026-09-01 | ₺6,71 | +1,62 % | ₺6,56 | ₺6,72 | ₺6,40 | 16,07M |
| 2026-08-31 | ₺6,60 | -4,99 % | ₺6,96 | ₺7,07 | ₺6,54 | 13,86M |
| 2026-08-28 | ₺6,95 | -1,47 % | ₺7,08 | ₺7,08 | ₺6,90 | 17,85M |
| 2026-08-27 | ₺7,05 | -3,14 % | ₺7,30 | ₺7,39 | ₺7,04 | 15,07M |
| 2026-08-26 | ₺7,28 | +3,82 % | ₺7,07 | ₺7,41 | ₺7,02 | 17,67M |
| 2026-08-25 | ₺7,01 | -1,46 % | ₺7,15 | ₺7,30 | ₺6,93 | 13,77M |
| 2026-08-24 | ₺7,11 | -2,35 % | ₺7,30 | ₺7,32 | ₺7,07 | 14,14M |
| 2026-08-21 | ₺7,29 | +1,49 % | ₺7,18 | ₺7,32 | ₺7,07 | 16,00M |
| 2026-08-20 | ₺7,18 | -2,14 % | ₺7,56 | ₺7,66 | ₺7,08 | 30,69M |
| 2026-08-19 | ₺7,34 | +0,59 % | ₺7,35 | ₺7,61 | ₺7,18 | 26,22M |
| 2026-08-18 | ₺7,29 | -3,50 % | ₺7,56 | ₺7,91 | ₺7,21 | 35,89M |
| 2026-08-17 | ₺7,56 | +6,12 % | ₺7,13 | ₺7,71 | ₺7,09 | 44,56M |
| 2026-08-14 | ₺7,12 | +8,08 % | ₺6,54 | ₺7,24 | ₺6,49 | 117,81M |
| 2026-08-13 | ₺6,59 | +5,91 % | ₺6,22 | ₺6,84 | ₺6,13 | 167,45M |
| 2026-08-12 | ₺6,22 | -5,12 % | ₺6,57 | ₺6,61 | ₺6,21 | 37,07M |
| 2026-08-11 | ₺6,56 | -2,08 % | ₺6,70 | ₺6,84 | ₺6,56 | 20,86M |
| 2026-08-10 | ₺6,70 | -1,26 % | ₺6,78 | ₺7,00 | ₺6,70 | 27,84M |
| 2026-08-07 | ₺6,78 | -2,37 % | ₺6,97 | ₺7,21 | ₺6,75 | 51,89M |
| 2026-08-06 | ₺6,95 | +0,15 % | ₺6,94 | ₺7,27 | ₺6,91 | 38,38M |
| 2026-08-05 | ₺6,94 | +2,10 % | ₺6,79 | ₺7,00 | ₺6,63 | 24,44M |
| 2026-08-04 | ₺6,79 | -0,47 % | ₺6,82 | ₺6,88 | ₺6,74 | 13,46M |
| 2026-08-03 | ₺6,82 | -0,10 % | ₺6,86 | ₺7,00 | ₺6,76 | 11,82M |
| 2026-07-31 | ₺6,83 | +0,79 % | ₺6,79 | ₺6,87 | ₺6,55 | 15,75M |
| 2026-07-30 | ₺6,78 | -1,61 % | ₺6,89 | ₺7,00 | ₺6,78 | 32,72M |
| 2026-07-29 | ₺6,89 | -1,53 % | ₺7,00 | ₺7,03 | ₺6,84 | 12,70M |
| 2026-07-28 | ₺7,00 | +1,93 % | ₺6,90 | ₺7,11 | ₺6,79 | 27,39M |
| 2026-07-27 | ₺6,86 | -0,31 % | ₺6,88 | ₺7,04 | ₺6,64 | 25,56M |
| 2026-07-24 | ₺6,89 | -3,26 % | ₺7,19 | ₺7,19 | ₺6,85 | 11,67M |
| 2026-07-23 | ₺7,12 | +1,74 % | ₺7,05 | ₺7,27 | ₺6,96 | 33,38M |
| 2026-07-22 | ₺7,00 | +1,93 % | ₺6,91 | ₺7,04 | ₺6,80 | 17,03M |
| 2026-07-21 | ₺6,86 | -0,21 % | ₺6,84 | ₺7,11 | ₺6,84 | 21,82M |
| 2026-07-20 | ₺6,88 | -2,53 % | ₺7,07 | ₺7,09 | ₺6,78 | 21,15M |
| 2026-07-17 | ₺7,06 | -2,76 % | ₺7,26 | ₺7,36 | ₺6,96 | 20,50M |
| 2026-07-16 | ₺7,26 | +0,59 % | ₺7,15 | ₺7,39 | ₺7,13 | 27,14M |
| 2026-07-15 | ₺7,21 | 0,00 % | ₺7,21 | ₺7,21 | ₺7,21 | 0 |
| 2026-07-14 | ₺7,21 | +6,88 % | ₺6,75 | ₺7,42 | ₺6,74 | 95,83M |
| 2026-07-13 | ₺6,75 | -2,63 % | ₺6,86 | ₺7,06 | ₺6,71 | 30,25M |
| 2026-07-10 | ₺6,93 | -5,87 % | ₺7,39 | ₺7,41 | ₺6,87 | 60,17M |
| 2026-07-09 | ₺7,36 | +9,91 % | ₺6,70 | ₺7,36 | ₺6,64 | 63,89M |
| 2026-07-08 | ₺6,70 | -2,39 % | ₺6,82 | ₺7,14 | ₺6,63 | 40,49M |
| 2026-07-07 | ₺6,86 | -4,00 % | ₺7,15 | ₺7,16 | ₺6,82 | 33,30M |
| 2026-07-06 | ₺7,15 | -2,82 % | ₺7,36 | ₺7,49 | ₺7,15 | 16,71M |
| 2026-07-03 | ₺7,36 | -2,46 % | ₺7,57 | ₺7,61 | ₺7,34 | 22,20M |
| 2026-07-02 | ₺7,54 | -4,52 % | ₺7,96 | ₺7,99 | ₺7,48 | 22,82M |
| 2026-07-01 | ₺7,90 | +0,45 % | ₺7,93 | ₺8,11 | ₺7,79 | 21,78M |
| 2026-06-30 | ₺7,86 | +1,10 % | ₺7,79 | ₺8,15 | ₺7,75 | 31,40M |
| 2026-06-29 | ₺7,78 | -0,18 % | ₺7,75 | ₺8,04 | ₺7,65 | 28,68M |
| 2026-06-26 | ₺7,79 | +1,68 % | ₺7,66 | ₺8,04 | ₺7,46 | 63,46M |
| 2026-06-25 | ₺7,66 | -9,60 % | ₺8,50 | ₺8,69 | ₺7,65 | 59,37M |
| 2026-06-24 | ₺8,48 | -9,32 % | ₺9,65 | ₺10,21 | ₺8,46 | 177,77M |
| 2026-06-23 | ₺9,35 | +10,00 % | ₺8,86 | ₺9,35 | ₺8,59 | 31,25M |
| 2026-06-22 | ₺8,50 | +6,25 % | ₺7,95 | ₺8,64 | ₺7,81 | 52,93M |
| 2026-06-19 | ₺8,00 | +0,45 % | ₺7,96 | ₺8,16 | ₺7,74 | 40,14M |
| 2026-06-18 | ₺7,96 | +4,89 % | ₺7,61 | ₺8,16 | ₺7,59 | 55,81M |
| 2026-06-17 | ₺7,59 | -5,76 % | ₺8,09 | ₺8,12 | ₺7,56 | 38,14M |
| 2026-06-16 | ₺8,06 | -2,00 % | ₺8,22 | ₺8,53 | ₺7,99 | 31,52M |
| 2026-06-15 | ₺8,22 | +1,95 % | ₺8,06 | ₺8,62 | ₺8,04 | 41,30M |
| 2026-06-12 | ₺8,06 | -2,67 % | ₺8,43 | ₺8,50 | ₺7,91 | 42,62M |
| 2026-06-11 | ₺8,29 | -4,13 % | ₺8,64 | ₺9,10 | ₺8,21 | 93,34M |
| 2026-06-10 | ₺8,64 | -7,91 % | ₺9,64 | ₺9,87 | ₺8,51 | 119,00M |
| 2026-06-09 | ₺9,39 | +9,96 % | ₺8,57 | ₺9,39 | ₺8,36 | 63,15M |
| 2026-06-08 | ₺8,54 | -4,09 % | ₺8,57 | ₺9,15 | ₺8,14 | 82,55M |
| 2026-06-05 | ₺8,90 | +0,81 % | ₺8,85 | ₺9,43 | ₺8,68 | 92,56M |
| 2026-06-04 | ₺8,83 | +5,91 % | ₺8,34 | ₺8,98 | ₺7,92 | 215,38M |
| 2026-06-03 | ₺8,34 | +9,99 % | ₺7,70 | ₺8,34 | ₺7,68 | 45,52M |
| 2026-06-02 | ₺7,58 | +9,95 % | ₺7,14 | ₺7,58 | ₺6,57 | 245,11M |
| 2026-06-01 | ₺6,89 | +9,97 % | ₺6,89 | ₺6,89 | ₺6,89 | 31,21M |
| 2026-05-29 | ₺6,27 | 0,00 % | ₺6,27 | ₺6,27 | ₺6,27 | 0 |