Istanbul - Delayed Quote TRY

Horoz Lojistik Kargo Hizmetleri ve Ticaret Anonim Sirketi (HOROZ.IS)

Compare
62.15
-0.95
(-1.51%)
At close: January 20 at 6:09:59 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202563.1063.6062.1562.1562.15713,244
Jan 17, 202562.4563.5061.8063.1063.10881,099
Jan 16, 202564.5064.5061.5562.3062.301,060,666
Jan 15, 202562.1563.1561.9063.0063.001,004,020
Jan 14, 202562.6563.0060.9562.1562.15948,463
Jan 13, 202563.8563.9061.3062.3562.351,447,787
Jan 10, 202565.7566.2563.7063.8563.851,090,832
Jan 9, 202565.0065.7564.7565.5065.50873,320
Jan 8, 202566.3066.6565.2565.2565.25829,795
Jan 7, 202567.0067.8565.6566.3066.301,296,124
Jan 6, 202567.4068.1066.8567.0067.001,220,214
Jan 3, 202569.4569.5066.5067.4067.401,917,755
Jan 2, 202575.0075.3068.8069.4569.452,799,942
Dec 31, 202469.5076.2569.2575.0075.002,015,203
Dec 30, 202466.7069.8066.0069.3569.351,766,984
Dec 27, 202467.7068.9065.7066.4066.401,415,755
Dec 26, 202468.5068.5566.0567.6567.651,148,041
Dec 25, 202469.0069.1068.1568.3568.35631,931
Dec 24, 202468.5569.1066.4568.3568.351,225,838
Dec 23, 202469.1069.5566.7067.8067.801,333,014
Dec 20, 202470.5570.8068.0568.5568.551,334,870
Dec 19, 202468.1071.8068.0070.3070.302,381,540
Dec 18, 202469.9070.6568.1068.3568.351,549,851
Dec 17, 202468.8070.0567.8569.3069.302,033,301
Dec 16, 202467.5572.5567.5568.3068.303,854,628
Dec 13, 202467.3568.6066.4567.4067.401,922,424
Dec 12, 202465.0567.5064.0567.1067.102,778,646
Dec 11, 202466.0567.3564.9565.0565.052,891,093
Dec 10, 202465.0067.4564.0566.0566.053,720,866
Dec 9, 202463.8565.4063.1064.3064.302,187,875
Dec 6, 202462.0563.8060.9563.5563.552,830,100
Dec 5, 202464.7564.8061.0061.5061.503,467,885
Dec 4, 202464.8567.8062.7564.4564.455,219,816
Dec 3, 202465.3066.7063.2564.1064.105,022,704
Dec 2, 202459.5565.5059.0565.3065.307,396,033
Nov 29, 202458.6060.1057.4059.5559.552,739,600
Nov 28, 202456.5559.6556.1558.4558.453,736,501
Nov 27, 202457.6059.4556.5056.5056.501,857,107
Nov 26, 202457.0558.3556.6057.3057.301,487,456
Nov 25, 202456.4557.8056.4557.2057.201,594,691
Nov 22, 202457.3057.7055.3556.3056.302,430,169
Nov 21, 202455.9557.2055.1556.8056.801,583,474
Nov 20, 202456.0058.2555.1555.6555.652,320,839
Nov 19, 202456.2556.4054.1555.3555.352,172,982
Nov 18, 202456.3557.3555.8556.0556.051,982,542
Nov 15, 202459.2559.2556.3056.3056.302,226,681
Nov 14, 202459.1061.3558.3058.8558.852,671,637
Nov 13, 202461.0062.6058.8058.8058.803,497,548
Nov 12, 202457.1062.5056.1061.6061.606,376,597
Nov 11, 202459.2059.6556.8056.9556.952,261,225
Nov 8, 202462.4062.9557.3058.6058.607,977,062
Nov 7, 202460.3561.5559.6061.0561.051,621,492
Nov 6, 202457.1562.1557.1560.6060.603,025,284
Nov 5, 202459.0059.2055.8057.0057.001,673,510
Nov 4, 202457.0059.8056.5558.2558.252,378,436
Nov 1, 202459.0059.7056.7057.0057.001,629,527
Oct 31, 202458.6061.7057.6059.3559.353,285,817
Oct 30, 202458.4559.7057.0058.6058.603,484,829
Oct 28, 202457.5059.3556.8058.4558.451,884,401
Oct 25, 202455.0058.9553.0057.6057.608,758,748
Oct 24, 202449.6053.9049.1653.9053.903,594,530
Oct 23, 202451.2551.7549.0049.0049.001,773,151
Oct 22, 202450.0051.2548.6851.2551.252,968,442
Oct 21, 202447.9452.0047.5449.8249.826,387,062
Oct 18, 202449.3249.4447.3047.9447.942,467,358
Oct 17, 202449.1250.4048.4649.2249.223,056,929
Oct 16, 202449.4252.6548.4649.0449.046,815,872
Oct 15, 202444.7449.0644.7449.0649.064,807,561
Oct 14, 202444.4045.2043.6644.6044.602,009,492
Oct 11, 202446.3046.5844.1644.3644.361,655,731
Oct 10, 202447.2647.5646.0446.1046.101,631,591
Oct 9, 202446.9047.4245.7247.2447.241,687,169
Oct 8, 202447.6047.9446.6246.6246.621,898,525
Oct 7, 202449.2249.4047.4847.4847.482,936,952
Oct 4, 202448.4849.6246.6848.9648.962,200,861
Oct 3, 202448.4649.6847.6448.0448.041,695,584
Oct 2, 202449.0050.8047.9448.3648.362,381,714
Oct 1, 202451.8552.1048.2449.3049.301,580,001
Sep 30, 202452.7053.1051.3551.8051.801,070,399
Sep 27, 202453.5554.0551.7052.7052.701,304,498
Sep 26, 202454.5055.3053.1053.3053.301,698,362
Sep 25, 202456.5557.0554.0054.3554.352,161,886
Sep 24, 202457.4558.2553.9056.5556.554,187,363
Sep 23, 202462.9564.5056.1057.0057.008,575,568
Sep 20, 202456.7562.2556.4062.2562.254,463,967
Sep 19, 202457.5058.4055.6056.6056.602,611,807
Sep 18, 202458.1561.3556.2057.5057.503,770,761
Sep 17, 202458.0060.2554.6058.3058.3010,221,690
Sep 16, 202453.5056.4053.0556.4056.406,037,134
Sep 13, 202449.1651.3048.2051.3051.303,422,720
Sep 12, 202448.5048.9646.0646.6646.662,187,785
Sep 11, 202450.0050.5047.1048.0048.002,276,048
Sep 10, 202452.0052.6549.4250.0050.003,006,696
Sep 9, 202452.2053.7050.5551.8551.853,335,276
Sep 6, 202452.3054.3051.0052.1552.153,683,224
Sep 5, 202449.5052.8049.5051.8551.854,201,680
Sep 3, 202448.9849.3047.3248.0048.002,357,627
Sep 2, 202446.9048.9846.8648.4848.483,065,806
Aug 29, 202446.9847.5245.8446.6046.602,400,185
Aug 28, 202446.7648.3846.1646.5846.582,793,128
Aug 27, 202447.2247.8445.7646.2046.202,238,574
Aug 26, 202446.8250.9046.0647.0047.004,245,863
Aug 23, 202449.5049.6446.3046.3046.302,050,992
Aug 22, 202450.0550.8549.1449.1449.142,480,571
Aug 21, 202452.0053.1049.4050.1050.103,173,235
Aug 20, 202452.2053.0050.1552.0052.003,055,348
Aug 19, 202450.1552.3549.6451.6551.654,322,232
Aug 16, 202453.4053.4550.0050.0050.003,852,907
Aug 15, 202453.3054.3550.8053.0053.004,633,093
Aug 14, 202453.4054.9551.9053.2053.207,533,224
Aug 13, 202456.8057.8552.5052.9052.907,271,394
Aug 12, 202457.0059.4554.4556.8056.8013,876,440
Aug 9, 202453.4558.5552.5056.8556.859,387,486
Aug 8, 202454.3555.1552.4553.2553.255,905,482
Aug 7, 202454.0058.0052.1054.2554.257,748,159
Aug 6, 202454.3055.7052.8053.2553.253,842,010
Aug 5, 202453.0056.1051.7052.3552.352,703,280
Aug 2, 202458.7061.0054.8057.2057.206,359,855
Aug 1, 202459.4062.8558.0059.5559.5513,405,250
Jul 31, 202452.4057.7550.7057.7557.757,476,138
Jul 30, 202451.9054.3551.9052.5052.503,378,456
Jul 29, 202453.0056.1550.3551.7551.758,059,307
Jul 26, 202451.1054.3050.3053.2053.208,487,127
Jul 25, 202448.0451.8048.0450.0050.008,376,482
Jul 24, 202445.2849.5045.1048.0048.009,335,625
Jul 23, 202444.8645.5644.7245.2045.201,779,125
Jul 22, 202445.0445.7644.8444.8444.841,651,069
Jul 19, 202446.1846.2844.9045.0445.041,516,432
Jul 18, 202446.7847.1646.0246.1846.181,941,123
Jul 17, 202446.4047.2045.6446.6846.682,595,815
Jul 16, 202446.0047.4846.0046.3846.383,149,081
Jul 12, 202444.8446.5844.3445.7845.783,915,226
Jul 11, 202444.4646.4844.4644.6644.663,022,235
Jul 10, 202445.9246.2843.8244.0444.042,163,292
Jul 9, 202446.3247.5645.8845.8845.884,631,995
Jul 8, 202446.2246.7445.7246.3246.321,545,701
Jul 5, 202445.6846.4244.7646.4046.401,792,263
Jul 4, 202444.1646.0843.8845.7045.702,859,154
Jul 3, 202444.8845.3043.8044.1644.162,083,817
Jul 2, 202444.7245.1843.9044.7644.762,042,569
Jul 1, 202447.7248.2244.3044.6844.682,286,425
Jun 28, 202449.0651.3047.5447.6847.684,329,884
Jun 27, 202452.3052.9048.8049.0649.069,692,701
Jun 26, 202447.4252.3046.8052.3052.3013,670,690
Jun 25, 202448.8249.2047.4647.5847.585,380,597
Jun 24, 202447.6047.7045.5047.0047.003,107,382
Jun 21, 202448.0449.8847.5847.7047.705,170,719
Jun 20, 202447.7249.2647.6247.9847.985,108,088
Jun 14, 202448.3249.2446.7047.7247.724,766,469
Jun 13, 202446.0050.4546.0047.8647.8614,621,330
Jun 12, 202450.9051.8545.9045.9045.907,372,586
Jun 11, 202448.5653.4048.2451.0051.0018,889,370
Jun 10, 202452.5053.0548.5648.5648.5618,238,480
Jun 7, 202454.9557.0549.5053.9553.9537,781,430