Hareket Proje Tasimaciligi ve Yuk Muhendisligi AS HRKET
BIST · Türkiye · Transportation
₺8.52+0.42 (+5.19%)
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 | ₺8.49 | +4.81% | ₺8.08 | ₺8.51 | ₺8.05 | 18.73M |
| 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 |