Horoz Lojistik Kargo Hizmetleri Ve Ticaret AS HOROZ
BIST · Türkiye · Ulaştırma
₺43,00+1,00 (+%2,38)
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺42,26 | +%0,62 | ₺42,00 | ₺43,00 | ₺40,12 | 752,91K |
| 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 |