Horoz Lojistik Kargo Hizmetleri Ve Ticaret AS HOROZ
BIST · Türkiye · Transportation
₺43.80+1.80 (+4.29%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺43.68 | +4.00% | ₺42.00 | ₺43.70 | ₺40.12 | 999.06K |
| 2026-09-30 | ₺42.00 | -4.11% | ₺44.40 | ₺44.40 | ₺42.00 | 741.86K |
| 2026-09-29 | ₺43.80 | -0.68% | ₺44.10 | ₺44.96 | ₺43.32 | 700.13K |
| 2026-09-28 | ₺44.10 | -7.55% | ₺47.70 | ₺47.70 | ₺43.72 | 699.65K |
| 2026-09-25 | ₺47.70 | +4.24% | ₺45.84 | ₺48.58 | ₺45.34 | 968.49K |
| 2026-09-24 | ₺45.76 | -2.93% | ₺47.12 | ₺48.80 | ₺45.60 | 675.32K |
| 2026-09-23 | ₺47.14 | -0.46% | ₺47.44 | ₺49.74 | ₺47.00 | 1.08M |
| 2026-09-22 | ₺47.36 | +3.14% | ₺45.92 | ₺48.16 | ₺45.52 | 1.01M |
| 2026-09-21 | ₺45.92 | -1.88% | ₺46.74 | ₺46.74 | ₺43.84 | 771.39K |
| 2026-09-18 | ₺46.80 | -1.52% | ₺47.52 | ₺47.54 | ₺44.84 | 1.03M |
| 2026-09-17 | ₺47.52 | -7.91% | ₺52.00 | ₺52.95 | ₺46.98 | 1.81M |
| 2026-09-16 | ₺51.60 | -7.11% | ₺58.75 | ₺58.75 | ₺50.75 | 1.43M |
| 2026-09-15 | ₺55.55 | -2.03% | ₺57.00 | ₺57.30 | ₺55.30 | 620.13K |
| 2026-09-14 | ₺56.70 | -2.24% | ₺57.85 | ₺57.90 | ₺56.70 | 489.91K |
| 2026-09-11 | ₺58.00 | +1.75% | ₺57.80 | ₺58.50 | ₺57.10 | 768.10K |
| 2026-09-10 | ₺57.00 | -2.06% | ₺58.30 | ₺58.70 | ₺56.85 | 668.24K |
| 2026-09-09 | ₺58.20 | -3.00% | ₺60.05 | ₺60.45 | ₺58.20 | 1.07M |
| 2026-09-08 | ₺60.00 | +1.78% | ₺59.15 | ₺61.30 | ₺58.50 | 1.30M |
| 2026-09-07 | ₺58.95 | +3.42% | ₺57.10 | ₺60.00 | ₺56.75 | 1.39M |
| 2026-09-04 | ₺57.00 | +1.51% | ₺55.60 | ₺57.25 | ₺55.60 | 610.32K |
| 2026-09-03 | ₺56.15 | -2.52% | ₺58.50 | ₺59.55 | ₺56.15 | 971.26K |
| 2026-09-02 | ₺57.60 | -1.54% | ₺57.80 | ₺58.10 | ₺56.55 | 1.08M |
| 2026-09-01 | ₺58.50 | +0.17% | ₺58.45 | ₺62.20 | ₺58.30 | 2.71M |
| 2026-08-31 | ₺58.40 | -4.11% | ₺61.00 | ₺61.20 | ₺58.25 | 1.16M |
| 2026-08-28 | ₺60.90 | -2.33% | ₺62.35 | ₺63.20 | ₺60.90 | 1.28M |
| 2026-08-27 | ₺62.35 | -0.32% | ₺62.45 | ₺63.40 | ₺62.35 | 1.01M |
| 2026-08-26 | ₺62.55 | -1.26% | ₺63.35 | ₺63.75 | ₺62.50 | 1.13M |
| 2026-08-25 | ₺63.35 | -1.25% | ₺64.15 | ₺65.55 | ₺63.10 | 1.76M |
| 2026-08-24 | ₺64.15 | -2.14% | ₺66.10 | ₺66.40 | ₺64.00 | 2.24M |
| 2026-08-21 | ₺65.55 | -1.72% | ₺67.20 | ₺68.50 | ₺65.50 | 2.84M |
| 2026-08-20 | ₺66.70 | -0.60% | ₺67.35 | ₺68.90 | ₺66.20 | 2.92M |
| 2026-08-19 | ₺67.10 | +2.76% | ₺65.50 | ₺67.80 | ₺62.30 | 4.61M |
| 2026-08-18 | ₺65.30 | -4.04% | ₺68.70 | ₺72.00 | ₺65.30 | 6.00M |
| 2026-08-17 | ₺68.05 | +2.79% | ₺66.55 | ₺69.60 | ₺65.30 | 4.62M |
| 2026-08-14 | ₺66.20 | +5.41% | ₺63.50 | ₺67.10 | ₺62.05 | 3.72M |
| 2026-08-13 | ₺62.80 | +1.95% | ₺62.40 | ₺65.90 | ₺61.05 | 6.70M |
| 2026-08-12 | ₺61.60 | +10.00% | ₺56.00 | ₺61.60 | ₺55.60 | 7.64M |
| 2026-08-11 | ₺56.00 | -0.88% | ₺56.60 | ₺56.90 | ₺55.15 | 1.27M |
| 2026-08-10 | ₺56.50 | +1.71% | ₺56.00 | ₺58.25 | ₺55.80 | 1.54M |
| 2026-08-07 | ₺55.55 | +0.27% | ₺55.60 | ₺56.45 | ₺55.15 | 858.05K |
| 2026-08-06 | ₺55.40 | -0.27% | ₺55.55 | ₺55.95 | ₺55.00 | 821.30K |
| 2026-08-05 | ₺55.55 | -2.03% | ₺56.90 | ₺58.70 | ₺55.55 | 1.55M |
| 2026-08-04 | ₺56.70 | +2.81% | ₺55.25 | ₺56.70 | ₺55.15 | 1.16M |
| 2026-08-03 | ₺55.15 | +0.18% | ₺55.40 | ₺55.95 | ₺54.45 | 824.07K |
| 2026-07-31 | ₺55.05 | 0.00% | ₺55.05 | ₺55.75 | ₺54.60 | 649.42K |
| 2026-07-30 | ₺55.05 | -2.05% | ₺56.05 | ₺56.20 | ₺54.60 | 814.17K |
| 2026-07-29 | ₺56.20 | -1.83% | ₺57.85 | ₺57.85 | ₺55.45 | 762.23K |
| 2026-07-28 | ₺57.25 | -3.05% | ₺59.10 | ₺59.20 | ₺57.10 | 964.62K |
| 2026-07-27 | ₺59.05 | -1.42% | ₺60.30 | ₺60.55 | ₺58.55 | 760.44K |
| 2026-07-24 | ₺59.90 | -0.66% | ₺60.05 | ₺60.80 | ₺59.80 | 1.09M |
| 2026-07-23 | ₺60.30 | -1.55% | ₺61.40 | ₺61.40 | ₺59.80 | 1.19M |
| 2026-07-22 | ₺61.25 | +0.66% | ₺60.85 | ₺61.60 | ₺60.40 | 1.23M |
| 2026-07-21 | ₺60.85 | -2.41% | ₺63.00 | ₺63.00 | ₺60.85 | 1.09M |
| 2026-07-20 | ₺62.35 | -1.89% | ₺63.50 | ₺64.10 | ₺62.30 | 1.79M |
| 2026-07-17 | ₺63.55 | -2.16% | ₺64.55 | ₺64.75 | ₺63.15 | 933.05K |
| 2026-07-16 | ₺64.95 | -0.38% | ₺65.50 | ₺65.80 | ₺64.50 | 1.77M |
| 2026-07-14 | ₺65.20 | -0.84% | ₺66.00 | ₺67.00 | ₺64.45 | 2.61M |
| 2026-07-13 | ₺65.75 | +0.84% | ₺65.35 | ₺66.60 | ₺64.90 | 2.33M |
| 2026-07-10 | ₺65.20 | +2.76% | ₺63.45 | ₺67.80 | ₺63.15 | 4.23M |
| 2026-07-09 | ₺63.45 | +0.95% | ₺63.90 | ₺64.85 | ₺62.05 | 1.67M |
| 2026-07-08 | ₺62.85 | -4.05% | ₺65.00 | ₺68.50 | ₺62.75 | 4.05M |
| 2026-07-07 | ₺65.50 | +4.38% | ₺62.75 | ₺68.00 | ₺62.30 | 5.34M |
| 2026-07-06 | ₺62.75 | -1.88% | ₺64.35 | ₺64.85 | ₺62.40 | 1.02M |
| 2026-07-03 | ₺63.95 | -0.78% | ₺64.25 | ₺65.90 | ₺63.70 | 1.01M |
| 2026-07-02 | ₺64.45 | +0.08% | ₺64.75 | ₺65.25 | ₺64.15 | 1.11M |
| 2026-07-01 | ₺64.40 | -1.15% | ₺65.55 | ₺65.60 | ₺64.35 | 1.51M |
| 2026-06-30 | ₺65.15 | -3.70% | ₺67.65 | ₺68.50 | ₺64.80 | 1.49M |
| 2026-06-29 | ₺67.65 | -0.51% | ₺68.25 | ₺69.50 | ₺64.60 | 2.98M |
| 2026-06-26 | ₺68.00 | -3.95% | ₺69.85 | ₺72.75 | ₺68.00 | 3.42M |
| 2026-06-25 | ₺70.80 | -2.34% | ₺72.60 | ₺75.25 | ₺70.75 | 3.47M |
| 2026-06-24 | ₺72.50 | -1.16% | ₺71.90 | ₺78.20 | ₺69.00 | 10.86M |
| 2026-06-23 | ₺73.35 | -1.61% | ₺75.00 | ₺81.00 | ₺73.35 | 8.57M |
| 2026-06-22 | ₺74.55 | +9.96% | ₺69.00 | ₺74.55 | ₺68.50 | 7.89M |
| 2026-06-19 | ₺67.80 | +4.47% | ₺63.65 | ₺69.85 | ₺62.65 | 6.74M |
| 2026-06-18 | ₺64.90 | +6.31% | ₺61.25 | ₺65.00 | ₺60.85 | 2.40M |
| 2026-06-17 | ₺61.05 | 0.00% | ₺61.20 | ₺61.90 | ₺60.70 | 1.26M |
| 2026-06-16 | ₺61.05 | -3.93% | ₺63.60 | ₺63.95 | ₺61.05 | 1.40M |
| 2026-06-15 | ₺63.55 | +1.44% | ₺63.60 | ₺65.20 | ₺62.95 | 1.29M |
| 2026-06-12 | ₺62.65 | +1.13% | ₺62.00 | ₺63.80 | ₺61.60 | 1.51M |
| 2026-06-11 | ₺61.95 | -0.64% | ₺62.35 | ₺63.15 | ₺59.65 | 1.71M |
| 2026-06-10 | ₺62.35 | -1.50% | ₺63.30 | ₺64.35 | ₺61.10 | 1.62M |
| 2026-06-09 | ₺63.30 | -6.50% | ₺68.00 | ₺68.35 | ₺63.05 | 2.22M |
| 2026-06-08 | ₺67.70 | +0.37% | ₺67.10 | ₺68.70 | ₺66.25 | 1.40M |
| 2026-06-05 | ₺67.45 | -0.95% | ₺68.10 | ₺69.90 | ₺67.30 | 1.65M |
| 2026-06-04 | ₺68.10 | +0.29% | ₺68.80 | ₺69.15 | ₺66.45 | 1.93M |
| 2026-06-03 | ₺67.90 | -4.84% | ₺71.45 | ₺71.75 | ₺67.90 | 1.90M |
| 2026-06-02 | ₺71.35 | -0.42% | ₺72.20 | ₺73.00 | ₺70.10 | 2.28M |
| 2026-06-01 | ₺71.65 | -0.14% | ₺73.00 | ₺75.55 | ₺71.65 | 2.44M |
| 2026-05-29 | ₺71.75 | 0.00% | ₺71.75 | ₺71.75 | ₺71.75 | 0 |
| 2026-05-28 | ₺71.75 | 0.00% | ₺71.75 | ₺71.75 | ₺71.75 | 0 |