Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Istanbul - Delayed Quote TRY

Hareket Proje Tasimaciligi Ve Yuk Muhendisligi Anonim Sirketi (HRKET.IS)

61.80
-0.45
(-0.72%)
At close: 6:08:47 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202562.2563.0561.0561.8061.801,882,369
Apr 25, 202560.5063.1560.5062.2562.252,797,187
Apr 24, 202558.2561.3057.9560.4560.453,126,910
Apr 22, 202558.8559.1557.6558.2058.201,033,167
Apr 21, 202558.8059.6557.8558.5058.501,222,112
Apr 18, 202559.2060.4058.7058.7058.701,359,524
Apr 17, 202558.7060.1057.8559.0059.001,563,051
Apr 16, 202560.4560.6558.6058.6058.601,130,154
Apr 15, 202560.2562.2059.9060.2560.252,828,174
Apr 14, 202559.1060.6058.9560.0060.001,973,351
Apr 11, 202558.1560.6057.5058.7558.753,177,795
Apr 10, 202559.0059.5057.8558.0058.002,436,532
Apr 9, 202558.0058.9557.7558.0558.051,733,206
Apr 8, 202558.4059.5058.2558.5558.551,804,937
Apr 7, 202557.7058.3056.0057.8557.852,327,254
Apr 4, 202558.3559.5557.7558.7558.752,450,999
Apr 3, 202557.9059.0557.8558.2558.251,418,714
Apr 2, 202558.0059.0057.4558.2558.251,886,720
Mar 28, 202557.1059.3556.8558.2058.202,391,552
Mar 27, 202557.4558.1556.8557.0557.051,788,671
Mar 26, 202557.5059.1556.9057.0557.053,141,542
Mar 25, 202559.0060.8056.8058.3058.305,784,632
Mar 24, 202553.0057.8053.0057.8057.806,644,687
Mar 21, 202557.2557.6052.2052.5552.552,264,996
Mar 20, 202558.5560.0556.8058.0058.001,913,801
Mar 19, 202561.4062.5058.5058.5058.502,384,514
Mar 18, 202566.3066.3064.8564.9564.951,523,388
Mar 17, 202566.8067.2065.9566.0066.001,925,412
Mar 14, 202566.6066.9565.9566.3066.301,906,358
Mar 13, 202566.9067.4066.1566.3066.302,068,445
Mar 12, 202566.0068.5065.6566.6566.653,819,950
Mar 11, 202569.0571.3068.0570.7570.752,825,249
Mar 10, 202570.0070.5568.5569.0569.051,817,923
Mar 7, 202568.0569.7567.6569.5069.501,910,579
Mar 6, 202565.7568.0565.7068.0068.001,649,012
Mar 5, 202565.0066.1564.8565.8065.801,294,764
Mar 4, 202566.9567.0064.4064.4064.401,356,539
Mar 3, 202567.0567.9566.7566.9066.901,227,585
Feb 28, 202566.8568.3566.2066.7066.701,477,459
Feb 27, 202566.6567.3565.9566.8566.851,092,334
Feb 26, 202566.2066.7064.7566.5566.55974,845
Feb 25, 202567.2067.7065.1066.2066.201,149,295
Feb 24, 202566.2567.4566.2067.1067.10867,314
Feb 21, 202567.6568.1565.0065.8565.851,196,575
Feb 20, 202566.5567.8566.5567.6567.651,182,194
Feb 19, 202568.4068.6066.5066.5066.501,460,236
Feb 18, 202568.1569.3567.9068.4568.451,365,617
Feb 17, 202568.2568.9068.0568.1068.101,074,996
Feb 14, 202567.5568.8067.3068.0568.051,321,568
Feb 13, 202567.3068.3567.0567.5567.551,114,639
Feb 12, 202568.0568.5566.9567.0067.001,005,432
Feb 11, 202567.4068.3567.0068.0068.001,083,830
Feb 10, 202568.9069.5067.3067.4067.401,013,926
Feb 7, 202567.6069.0567.6068.6568.651,119,033
Feb 6, 202566.5068.9566.5067.9567.951,641,074
Feb 5, 202567.7567.9065.5566.1066.101,408,565
Feb 4, 202568.1569.2567.5567.7067.701,226,577
Feb 3, 202567.9569.1067.3067.5067.501,814,844
Jan 31, 202569.7070.0068.4568.5068.501,300,847
Jan 30, 202569.9570.6069.5569.5569.551,283,877
Jan 29, 202571.3571.4069.8570.0070.001,939,138
Jan 28, 202571.5572.0070.7071.0071.002,003,611
Jan 27, 202571.8072.3570.6571.5071.501,926,101
Jan 24, 202573.2073.6071.3572.0572.051,538,834
Jan 23, 202571.5573.6571.2573.3573.352,199,455
Jan 22, 202571.5571.8570.9571.2071.201,297,332
Jan 21, 202573.4073.4571.0071.1071.101,855,422
Jan 20, 202571.7073.8071.7073.4073.402,357,398
Jan 17, 202571.8072.0070.1071.4571.451,469,564
Jan 16, 202572.0072.3070.7571.6571.651,502,655
Jan 15, 202571.3071.8070.3571.4571.451,656,111
Jan 14, 202571.0571.8570.4071.0071.001,728,584
Jan 13, 202572.7073.1070.6571.0071.001,625,309
Jan 10, 202573.9074.0071.7573.1573.151,676,384
Jan 9, 202572.9073.7072.7073.6073.601,484,363
Jan 8, 202575.2575.5572.6572.6572.652,439,077
Jan 7, 202574.2576.7574.0575.1575.153,559,473
Jan 6, 202574.1075.3573.7574.2074.202,167,033
Jan 3, 202575.4575.6073.5073.8073.802,690,140
Jan 2, 202572.3575.7572.2575.4575.454,090,846
Dec 31, 202471.5073.3571.3072.3572.353,619,752
Dec 30, 202470.9071.4570.3570.4570.451,695,471
Dec 27, 202470.3571.2070.1070.8070.801,811,854
Dec 26, 202470.5070.8569.6070.0070.001,865,236
Dec 25, 202470.3570.9070.0570.0570.051,464,464
Dec 24, 202469.4569.8068.6069.7069.701,555,353
Dec 23, 202470.7071.3068.6069.0569.052,118,772
Dec 20, 202470.7571.9069.9570.3570.352,544,192
Dec 19, 202471.0071.2069.7070.3070.302,037,248
Dec 18, 202472.5573.2071.1071.2071.202,197,625
Dec 17, 202472.0573.7070.8572.6572.653,715,585
Dec 16, 202472.5573.8071.7571.7571.752,630,810
Dec 13, 202471.8572.7071.1072.4072.402,286,825
Dec 12, 202473.0073.8571.0071.8571.852,626,557
Dec 11, 202474.9575.5072.7072.7072.703,225,088
Dec 10, 202475.0078.1574.0075.2575.257,269,065
Dec 9, 202474.3075.6573.6075.0075.005,125,381
Dec 6, 202474.6074.8073.1073.5573.553,356,344
Dec 5, 202475.5576.3573.6574.5574.553,127,320
Dec 4, 202474.2076.8073.9075.4075.404,105,905
Dec 3, 202475.9076.6074.1574.4074.402,777,043
Dec 2, 202474.0576.1573.1075.0575.053,241,501
Nov 29, 202473.6075.4572.9574.0574.053,361,420
Nov 28, 202474.6074.7571.8073.1073.104,037,920
Nov 27, 202476.6078.4573.9574.3074.304,313,826
Nov 26, 202473.8077.1073.5075.5575.557,524,740
Nov 25, 202469.0073.2068.7072.8572.854,123,545
Nov 22, 202468.3568.7067.5068.4568.452,230,125
Nov 21, 202466.8568.2566.5568.2068.202,183,581
Nov 20, 202469.1069.3066.4566.7566.751,948,946
Nov 19, 202470.2071.2568.4568.8068.802,473,911
Nov 18, 202470.0571.2569.3570.1070.102,657,004
Nov 15, 202470.0071.1069.5069.8569.852,493,757
Nov 14, 202472.2572.2569.0070.0070.003,535,890
Nov 13, 202470.0571.0068.9568.9568.952,474,316
Nov 12, 202473.0073.0069.9569.9569.953,462,562
Nov 11, 202472.2074.8071.3074.5574.553,634,425
Nov 8, 202471.0072.2070.0071.6571.652,685,738
Nov 7, 202469.2571.1068.8070.7570.752,726,879
Nov 6, 202467.6070.1566.8568.6068.602,839,323
Nov 5, 202467.8068.1566.6067.0067.001,606,601
Nov 4, 202470.0070.3067.0067.3567.351,956,376
Nov 1, 202472.4073.2569.6069.8569.853,807,436
Oct 31, 202471.9074.5070.6573.0073.004,808,784
Oct 30, 202472.0573.4571.6572.0072.003,463,245
Oct 28, 202470.1071.8570.0571.0571.051,546,220
Oct 25, 202467.8070.3067.4569.6069.603,836,836
Oct 24, 202466.4568.2566.4567.9567.952,888,908
Oct 23, 202468.0068.4065.3066.0066.002,682,874
Oct 22, 202467.2067.9066.2067.5067.502,258,435
Oct 21, 202468.1068.7066.8066.8066.801,282,319
Oct 18, 202470.4570.7067.8067.8567.851,883,826
Oct 17, 202470.1071.4069.2070.2070.202,157,906
Oct 16, 202468.2572.2567.8069.9069.906,129,239
Oct 15, 202465.7568.7565.7568.3068.302,360,605
Oct 14, 202467.7068.4064.6065.7565.752,281,174
Oct 11, 202468.8069.2567.5067.7067.701,993,375
Oct 10, 202468.5069.6067.9568.7068.701,826,838
Oct 9, 202468.3068.9566.7068.3568.351,779,289
Oct 8, 202469.5570.5068.2568.3068.301,806,519
Oct 7, 202470.6072.4069.4069.7569.751,978,808
Oct 4, 202470.6071.3068.1070.4070.402,107,014
Oct 3, 202469.2070.7068.0070.0070.002,214,828
Oct 2, 202472.1074.1068.4568.4568.453,937,592
Oct 1, 202476.5077.9569.9572.8572.856,212,794
Sep 30, 202470.2572.7568.6072.4572.452,963,449
Sep 27, 202467.3071.2066.0570.3570.354,156,407
Sep 26, 202468.7569.3566.6566.9066.901,991,499
Sep 25, 202469.7071.3068.1568.1568.152,559,620
Sep 24, 202471.1072.3569.5069.7069.702,887,145
Sep 23, 202474.8074.8571.1071.1071.102,705,214
Sep 20, 202472.6576.9072.2074.1574.156,389,939
Sep 19, 202472.2574.6571.7572.5072.504,165,917
Sep 18, 202472.3574.8070.7072.0072.003,860,753
Sep 17, 202473.5074.7071.0072.3572.353,167,661
Sep 16, 202475.6577.4072.7572.7572.754,584,852
Sep 13, 202475.0077.0574.2576.9576.953,348,609
Sep 12, 202477.0077.0072.7074.9574.953,953,062
Sep 11, 202480.7581.0075.5576.0076.004,632,196
Sep 10, 202482.1582.7079.7580.3580.353,736,750
Sep 9, 202483.0084.7081.1581.6081.604,011,590
Sep 6, 202484.8085.3582.6582.6582.654,511,818
Sep 5, 202486.3587.0084.5584.8084.803,324,055
Sep 3, 202490.0090.0587.3588.4088.404,740,714
Sep 2, 202489.6094.0588.7090.0090.008,471,784
Aug 29, 202487.4091.3086.7588.5088.506,089,014
Aug 28, 202483.5090.3082.9087.1087.108,016,510
Aug 27, 202479.9084.0079.6583.5583.554,593,351
Aug 26, 202484.8085.7580.7080.7080.703,317,189
Aug 23, 202487.0587.5083.2083.2583.253,705,821
Aug 22, 202490.0090.5086.7086.8586.855,966,782
Aug 21, 202485.9593.1085.4088.9588.9516,458,210
Aug 20, 202487.3089.4585.4085.5085.504,829,895
Aug 19, 202490.5091.7087.3087.8087.807,007,174
Aug 16, 202488.8093.6088.3089.0089.009,822,365
Aug 15, 202490.8594.4588.0588.6088.6011,611,190
Aug 14, 202483.8591.3083.4091.3091.3012,215,580
Aug 13, 202482.1086.0080.8083.0083.008,329,030
Aug 12, 202479.6586.9079.6582.0082.0011,242,220
Aug 9, 202482.2583.0079.0079.0079.005,370,253
Aug 8, 202482.9084.0582.0082.0082.007,423,061
Aug 7, 202483.0585.0079.7083.2083.208,785,136
Aug 6, 202482.4585.0581.2581.8081.808,009,623
Aug 5, 202480.8085.4578.7578.7578.756,555,613
Aug 2, 202492.7596.3084.6587.5087.5012,128,630
Aug 1, 202499.00102.9093.0094.0094.0013,216,960
Jul 31, 202487.7096.9086.2596.9096.9017,173,480
Jul 30, 202485.8592.5585.8588.1088.1010,284,660
Jul 29, 202487.0590.3084.5585.8585.857,625,396
Jul 26, 202485.8091.6584.6087.2587.2512,918,760
Jul 25, 202483.4088.7082.5084.7584.7511,158,160
Jul 24, 202478.3586.0577.6583.5083.5011,683,430
Jul 23, 202475.7579.5075.7078.2578.257,541,538
Jul 22, 202477.5077.8075.3575.8575.853,927,003
Jul 19, 202477.5080.4573.8076.8076.806,159,443
Jul 18, 202478.5579.5077.5077.6577.654,676,370
Jul 17, 202479.0081.6577.4578.0078.008,732,723
Jul 16, 202475.9579.8075.7578.6578.655,920,948
Jul 12, 202478.1079.5075.5575.9575.954,242,654
Jul 11, 202476.5081.2076.5077.5077.505,434,692
Jul 10, 202477.5079.3573.9075.8075.806,054,829
Jul 9, 202471.7077.6070.3576.7576.757,229,575
Jul 8, 202468.1072.4067.4070.8070.805,406,776
Jul 5, 202468.1069.8567.2067.8567.852,486,697
Jul 4, 202469.9570.2068.0568.1068.102,826,085
Jul 3, 202470.9573.9569.5569.5569.555,395,263
Jul 2, 202470.5072.8570.5071.2571.253,834,649
Jul 1, 202470.3075.0068.5570.5070.5010,439,550
Jun 28, 202472.0072.6569.9070.0570.053,568,553
Jun 27, 202472.8074.2570.7071.7071.704,689,919
Jun 26, 202478.0079.0072.5072.8072.805,970,854
Jun 25, 202471.2579.5070.6075.6575.6517,171,540
Jun 24, 202472.3079.9572.3072.3072.3015,805,780
Jun 21, 202480.0080.3077.7080.3080.302,623,185
Jun 20, 202468.8073.0068.4573.0073.001,978,416
Jun 14, 202466.7068.2064.5066.4066.405,524,466
Jun 13, 202465.4567.2564.6565.1065.105,193,293
Jun 12, 202470.0071.0064.4064.4064.408,895,108
Jun 11, 202468.6073.0068.5070.1570.159,303,663
Jun 10, 202472.3073.2068.6068.6068.607,079,821
Jun 7, 202481.8082.0573.3574.0074.0010,061,740
Jun 6, 202481.5084.6081.0581.5081.5011,133,420
Jun 5, 202483.9587.4579.9581.0081.0018,309,500
Jun 4, 202486.9090.9083.7584.0084.0022,289,410
Jun 3, 202484.1092.0584.1087.8087.8026,227,310
May 31, 202483.0090.7078.8583.7083.7049,838,290
May 30, 202483.0087.5083.0083.0083.0055,363,380
May 29, 202492.2092.2092.2092.2092.203,593,381
May 28, 2024102.40102.40102.40102.40102.408,116,263
May 27, 202493.1593.1593.1593.1593.151,017,692
May 24, 202484.7084.7084.7084.7084.70630,730
May 23, 202477.0077.0077.0077.0077.00260,443