HKTM Historical data - HIDROPAR HAREKET KONTROL TEKNOLOJILERI MERKEZI SANAYI VE TICARET ANONIM SIRKETI | Makkler

HKTM Historical data - HIDROPAR HAREKET KONTROL TEKNOLOJILERI MERKEZI SANAYI VE TICARET ANONIM SIRKETI | Makkler

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	₺9.07	+0.67%	₺9.12	₺9.23	₺8.82	1.85M
2026-09-29	₺9.01	-5.16%	₺9.48	₺9.52	₺9.01	1.95M
2026-09-28	₺9.50	-6.03%	₺10.13	₺10.13	₺9.42	1.75M
2026-09-25	₺10.11	-1.37%	₺10.40	₺10.46	₺10.02	2.37M
2026-09-24	₺10.25	-2.47%	₺10.51	₺11.38	₺10.18	4.81M
2026-09-23	₺10.51	-3.49%	₺10.87	₺11.26	₺10.35	4.15M
2026-09-22	₺10.89	+0.74%	₺11.02	₺11.07	₺10.70	2.10M
2026-09-21	₺10.81	-4.34%	₺11.03	₺11.38	₺10.59	3.79M
2026-09-18	₺11.30	-4.16%	₺11.85	₺11.88	₺11.19	3.06M
2026-09-17	₺11.79	-1.26%	₺11.85	₺12.04	₺11.54	3.35M
2026-09-16	₺11.94	-5.24%	₺12.60	₺12.70	₺11.54	4.69M
2026-09-15	₺12.60	+0.24%	₺12.32	₺12.96	₺12.32	6.90M
2026-09-14	₺12.57	-0.95%	₺12.71	₺12.89	₺12.14	8.64M
2026-09-11	₺12.69	+0.79%	₺12.63	₺12.74	₺12.46	3.35M
2026-09-10	₺12.59	-1.41%	₺12.84	₺12.91	₺12.50	8.37M
2026-09-09	₺12.77	-3.11%	₺13.07	₺13.20	₺12.77	6.89M
2026-09-08	₺13.18	+3.29%	₺12.78	₺13.44	₺12.62	10.49M
2026-09-07	₺12.76	-1.09%	₺12.80	₺13.25	₺12.66	9.31M
2026-09-04	₺12.90	-1.98%	₺13.11	₺13.34	₺12.75	8.23M
2026-09-03	₺13.16	+0.46%	₺13.10	₺13.48	₺12.96	14.30M
2026-09-02	₺13.10	-3.68%	₺13.60	₺13.70	₺13.01	10.54M
2026-09-01	₺13.60	-1.16%	₺13.76	₺14.54	₺13.45	17.23M
2026-08-31	₺13.76	-8.39%	₺15.50	₺15.92	₺13.70	26.39M
2026-08-28	₺15.02	+9.96%	₺13.68	₺15.02	₺13.50	24.74M
2026-08-27	₺13.66	+1.94%	₺13.79	₺14.23	₺13.61	15.39M
2026-08-26	₺13.40	-3.60%	₺13.71	₺14.66	₺13.36	28.36M
2026-08-25	₺13.90	-1.56%	₺14.15	₺14.48	₺13.50	21.56M
2026-08-24	₺14.12	-4.27%	₺14.91	₺16.22	₺14.06	36.28M
2026-08-21	₺14.75	+2.50%	₺14.40	₺15.81	₺13.89	33.12M
2026-08-20	₺14.39	-1.51%	₺16.07	₺16.07	₺13.78	57.48M
2026-08-19	₺14.61	+9.93%	₺14.61	₺14.61	₺14.61	2.46M
2026-08-18	₺13.29	+9.93%	₺12.09	₺13.29	₺11.96	7.65M
2026-08-17	₺12.09	+4.22%	₺11.40	₺12.70	₺11.25	12.94M
2026-08-14	₺11.60	+4.79%	₺11.08	₺11.88	₺11.08	6.82M
2026-08-13	₺11.07	-2.89%	₺11.23	₺11.51	₺11.07	5.40M
2026-08-12	₺11.40	+3.45%	₺11.00	₺11.50	₺10.89	9.71M
2026-08-11	₺11.02	0.00%	₺11.30	₺11.68	₺10.91	6.69M
2026-08-10	₺11.02	-0.63%	₺11.13	₺11.45	₺10.92	8.14M
2026-08-07	₺11.09	+0.09%	₺11.31	₺11.37	₺10.99	2.90M
2026-08-06	₺11.08	-0.27%	₺11.30	₺11.80	₺11.05	5.73M
2026-08-05	₺11.11	-3.39%	₺11.56	₺11.62	₺11.02	2.94M
2026-08-04	₺11.50	+4.07%	₺11.00	₺11.82	₺11.00	6.91M
2026-08-03	₺11.05	+2.50%	₺10.81	₺11.28	₺10.76	4.90M
2026-07-31	₺10.78	+0.09%	₺10.79	₺10.92	₺10.62	2.57M
2026-07-30	₺10.77	-0.28%	₺10.78	₺10.89	₺10.60	2.89M
2026-07-29	₺10.80	-2.17%	₺11.03	₺11.43	₺10.71	4.46M
2026-07-28	₺11.04	+1.28%	₺10.79	₺11.20	₺10.72	4.83M
2026-07-27	₺10.90	+2.73%	₺10.69	₺11.23	₺10.66	7.48M
2026-07-24	₺10.61	+0.28%	₺10.65	₺10.74	₺10.55	2.82M
2026-07-23	₺10.58	-1.12%	₺10.73	₺10.80	₺10.58	2.26M
2026-07-22	₺10.70	+0.47%	₺10.65	₺11.01	₺10.65	3.43M
2026-07-21	₺10.65	+0.09%	₺10.65	₺10.76	₺10.52	2.21M
2026-07-20	₺10.64	-1.48%	₺11.00	₺11.11	₺10.60	4.41M
2026-07-17	₺10.80	+0.47%	₺10.75	₺11.00	₺10.63	4.10M
2026-07-16	₺10.75	+1.42%	₺10.60	₺11.00	₺10.60	3.65M
2026-07-14	₺10.60	+0.66%	₺10.53	₺11.20	₺10.49	6.14M
2026-07-13	₺10.53	-0.28%	₺10.57	₺10.78	₺10.45	3.40M
2026-07-10	₺10.56	+1.15%	₺10.45	₺10.74	₺10.35	2.42M
2026-07-09	₺10.44	+0.29%	₺10.44	₺10.69	₺10.31	3.24M
2026-07-08	₺10.41	-3.61%	₺10.93	₺11.02	₺10.41	5.14M
2026-07-07	₺10.80	-1.01%	₺10.91	₺11.10	₺10.40	3.61M
2026-07-06	₺10.91	-1.18%	₺11.03	₺11.34	₺10.72	4.95M
2026-07-03	₺11.04	-2.56%	₺11.55	₺12.31	₺11.04	21.15M
2026-07-02	₺11.33	+10.00%	₺10.46	₺11.33	₺10.35	4.18M
2026-07-01	₺10.30	-0.87%	₺10.40	₺10.49	₺10.26	4.64M
2026-06-30	₺10.39	-2.44%	₺10.72	₺10.90	₺10.39	4.76M
2026-06-29	₺10.65	-2.29%	₺10.90	₺11.50	₺10.64	7.84M
2026-06-26	₺10.90	-9.92%	₺12.09	₺12.09	₺10.89	24.13M
2026-06-25	₺12.10	-9.97%	₺13.47	₺13.57	₺12.10	19.34M
2026-06-24	₺13.44	-2.61%	₺13.92	₺13.92	₺13.41	2.86M
2026-06-23	₺13.80	-1.92%	₺14.00	₺14.18	₺13.70	3.03M
2026-06-22	₺14.07	+1.44%	₺13.90	₺14.16	₺13.86	3.45M
2026-06-19	₺13.87	-0.79%	₺13.80	₺14.09	₺13.80	2.37M
2026-06-18	₺13.98	+1.53%	₺13.77	₺14.07	₺13.65	2.77M
2026-06-17	₺13.77	+0.22%	₺13.74	₺14.03	₺13.69	4.23M
2026-06-16	₺13.74	-2.35%	₺14.10	₺14.41	₺13.36	8.23M
2026-06-15	₺14.07	+2.25%	₺14.10	₺14.39	₺13.89	4.16M
2026-06-12	₺13.76	+0.44%	₺13.71	₺14.12	₺13.69	2.61M
2026-06-11	₺13.70	-3.39%	₺14.18	₺14.39	₺13.60	4.52M
2026-06-10	₺14.18	-3.01%	₺14.62	₺14.98	₺14.09	3.91M
2026-06-09	₺14.62	+0.07%	₺14.66	₺15.25	₺14.30	5.73M
2026-06-08	₺14.61	+2.10%	₺14.20	₺15.18	₺13.93	8.68M
2026-06-05	₺14.31	-3.25%	₺14.93	₺15.09	₺14.27	4.16M
2026-06-04	₺14.79	-5.56%	₺15.76	₺16.04	₺14.69	7.49M
2026-06-03	₺15.66	+3.37%	₺15.15	₺16.36	₺14.95	13.44M
2026-06-02	₺15.15	+2.78%	₺15.08	₺15.43	₺14.85	5.64M
2026-06-01	₺14.74	+1.31%	₺14.56	₺15.27	₺14.56	5.16M
2026-05-29	₺14.55	0.00%	₺14.55	₺14.55	₺14.55	0
2026-05-28	₺14.55	0.00%	₺14.55	₺14.55	₺14.55	0
2026-05-27	₺14.55	0.00%	₺14.55	₺14.55	₺14.55	0