Istanbul - Delayed Quote TRY

Hitit Bilgisayar Hizmetleri A.S. (HTTBT.IS)

42.16

+0.16

+(0.38%)

At close: May 23 at 6:08:25 PM GMT+3

Currency in TRY

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	42.00	42.94	41.94	42.16	42.16	752,207
May 22, 2025	42.46	43.00	41.80	42.00	42.00	456,552
May 21, 2025	42.38	44.30	41.62	42.46	42.46	1,281,029
May 20, 2025	43.20	43.38	41.76	42.38	42.38	529,282
May 16, 2025	41.60	43.06	41.58	43.06	43.06	479,079
May 15, 2025	43.96	44.04	41.90	41.90	41.90	854,057
May 14, 2025	43.34	44.16	43.16	43.52	43.52	1,048,936
May 13, 2025	42.00	43.88	41.66	43.34	43.34	1,525,805
May 12, 2025	41.28	42.12	41.10	41.92	41.92	1,136,569
May 9, 2025	42.30	43.02	41.04	41.04	41.04	2,566,019
May 8, 2025	40.40	40.98	40.18	40.60	40.60	349,937
May 7, 2025	41.26	41.88	39.84	40.30	40.30	1,064,006
May 6, 2025	41.18	41.52	40.88	41.04	41.04	803,534
May 5, 2025	40.90	41.50	40.46	40.94	40.94	573,320
May 2, 2025	42.10	42.10	40.30	40.62	40.62	1,163,213
Apr 30, 2025	40.96	41.38	40.10	41.12	41.12	1,614,444
Apr 29, 2025	41.72	41.98	39.60	41.06	41.06	2,672,906
Apr 28, 2025	45.08	45.08	40.76	41.64	41.64	4,783,819
Apr 25, 2025	44.96	46.00	44.96	45.22	45.22	785,874
Apr 24, 2025	43.46	45.20	43.46	44.80	44.80	948,691
Apr 22, 2025	45.20	45.38	43.40	43.40	43.40	1,137,641
Apr 21, 2025	45.60	46.00	44.24	45.20	45.20	1,003,193
Apr 18, 2025	46.28	46.76	45.40	45.60	45.60	538,905
Apr 17, 2025	46.34	46.80	45.72	46.52	46.52	1,276,376
Apr 16, 2025	46.16	46.72	45.00	45.94	45.94	1,198,810
Apr 15, 2025	46.82	46.90	45.78	46.24	46.24	952,508
Apr 14, 2025	46.18	47.42	45.64	46.62	46.62	1,858,380
Apr 11, 2025	46.50	46.78	45.64	45.90	45.90	1,219,286
Apr 10, 2025	46.88	47.00	45.76	46.48	46.48	1,202,313
Apr 9, 2025	46.02	46.50	45.28	45.32	45.32	1,932,156
Apr 8, 2025	48.08	48.36	45.82	46.00	46.00	2,133,842
Apr 7, 2025	46.84	48.06	45.50	47.30	47.30	1,184,611
Apr 4, 2025	49.28	49.80	47.54	47.58	47.58	1,002,446
Apr 3, 2025	46.96	49.78	46.96	49.28	49.28	1,482,971
Apr 2, 2025	46.66	47.48	45.60	47.10	47.10	1,325,140
Mar 28, 2025	46.68	47.36	45.64	46.66	46.66	1,723,302
Mar 27, 2025	46.36	47.76	46.14	46.68	46.68	2,965,291
Mar 26, 2025	45.40	48.86	44.08	46.26	46.26	4,728,905
Mar 25, 2025	43.68	45.34	43.42	45.08	45.08	1,749,089
Mar 24, 2025	42.02	43.90	41.32	43.52	43.52	2,348,526
Mar 21, 2025	43.58	43.58	39.92	42.52	42.52	4,077,793
Mar 20, 2025	40.58	43.58	40.58	43.00	43.00	2,239,109
Mar 19, 2025	40.06	42.96	40.06	40.44	40.44	2,262,442
Mar 18, 2025	44.40	45.78	43.00	43.94	43.94	2,450,783
Mar 17, 2025	42.90	44.52	42.50	44.36	44.36	2,038,596
Mar 14, 2025	42.46	43.10	41.82	42.80	42.80	1,445,794
Mar 13, 2025	41.80	43.08	41.40	42.46	42.46	2,450,412
Mar 12, 2025	40.64	41.80	40.44	41.50	41.50	1,884,966
Mar 11, 2025	39.50	40.58	39.48	40.44	40.44	2,248,954
Mar 10, 2025	39.68	40.34	39.22	39.48	39.48	1,743,193
Mar 7, 2025	38.84	39.68	38.30	39.38	39.38	1,746,060
Mar 6, 2025	38.30	39.14	38.10	38.88	38.88	1,589,707
Mar 5, 2025	38.20	39.42	37.62	38.10	38.10	2,271,086
Mar 4, 2025	41.00	41.30	38.10	38.16	38.16	2,974,634
Mar 3, 2025	40.60	40.98	39.56	39.60	39.60	1,062,957
Feb 28, 2025	40.40	40.60	39.38	40.00	40.00	727,560
Feb 27, 2025	39.52	40.56	39.16	40.16	40.16	689,205
Feb 26, 2025	39.00	39.64	38.72	39.32	39.32	1,026,984
Feb 25, 2025	40.88	41.14	38.96	38.96	38.96	767,640
Feb 24, 2025	39.80	41.52	39.80	40.88	40.88	1,864,874
Feb 21, 2025	40.62	40.72	39.46	39.46	39.46	1,495,389
Feb 20, 2025	39.36	40.74	38.46	40.40	40.40	1,735,372
Feb 19, 2025	38.48	40.14	38.20	39.36	39.36	1,541,049
Feb 18, 2025	37.82	40.00	37.24	38.40	38.40	1,196,483
Feb 17, 2025	37.48	38.36	37.46	38.00	38.00	1,403,840
Feb 14, 2025	36.84	37.92	36.84	37.48	37.48	716,420
Feb 13, 2025	36.80	39.02	36.50	36.92	36.92	1,676,854
Feb 12, 2025	39.10	39.10	37.10	37.10	37.10	860,066
Feb 11, 2025	39.44	39.84	37.84	38.90	38.90	994,601
Feb 10, 2025	40.48	40.56	38.80	39.44	39.44	756,108
Feb 7, 2025	39.38	40.54	38.48	40.20	40.20	1,242,834
Feb 6, 2025	39.20	39.92	37.48	39.32	39.32	704,093
Feb 5, 2025	40.50	40.60	38.00	38.56	38.56	838,868
Feb 4, 2025	40.20	41.16	40.20	40.34	40.34	805,246
Feb 3, 2025	41.70	41.78	40.20	40.32	40.32	1,092,547
Jan 31, 2025	41.28	42.26	40.60	41.70	41.70	746,945
Jan 30, 2025	41.70	42.82	41.28	41.28	41.28	590,116
Jan 29, 2025	41.84	42.92	41.64	41.70	41.70	616,939
Jan 28, 2025	42.64	43.12	41.10	41.84	41.84	953,870
Jan 27, 2025	43.80	44.20	41.98	42.68	42.68	1,011,610
Jan 24, 2025	43.12	45.08	42.40	43.84	43.84	1,404,095
Jan 23, 2025	41.78	42.78	41.60	42.74	42.74	1,024,573
Jan 22, 2025	40.70	42.14	39.98	41.96	41.96	998,604
Jan 21, 2025	41.78	41.80	39.98	40.20	40.20	1,859,555
Jan 20, 2025	42.48	42.90	40.98	42.00	42.00	1,034,862
Jan 17, 2025	42.24	42.92	41.60	42.38	42.38	914,489
Jan 16, 2025	40.78	42.72	40.78	42.24	42.24	729,980
Jan 15, 2025	41.44	41.74	40.72	41.10	41.10	496,354
Jan 14, 2025	41.88	42.34	41.40	41.42	41.42	687,172
Jan 13, 2025	41.00	41.40	39.90	41.30	41.30	951,340
Jan 10, 2025	41.60	41.98	40.98	41.00	41.00	1,036,640
Jan 9, 2025	41.50	42.22	41.34	41.48	41.48	825,240
Jan 8, 2025	41.90	42.78	41.16	41.16	41.16	1,057,147
Jan 7, 2025	42.72	43.36	41.76	41.76	41.76	1,133,039
Jan 6, 2025	41.80	43.54	40.58	42.58	42.58	2,558,107
Jan 3, 2025	46.40	46.66	41.76	41.76	41.76	4,989,418
Jan 2, 2025	50.00	50.00	46.40	46.40	46.40	2,678,364
Dec 31, 2024	50.10	51.55	45.86	51.55	51.55	4,146,813
Dec 30, 2024	48.90	50.95	47.14	50.95	50.95	1,748,098
Dec 27, 2024	47.34	49.42	46.64	48.80	48.80	900,949
Dec 26, 2024	45.84	47.00	45.84	47.00	47.00	690,725
Dec 25, 2024	45.98	46.16	45.28	46.16	46.16	603,545
Dec 24, 2024	45.98	45.98	44.74	45.74	45.74	480,386
Dec 23, 2024	45.60	45.90	44.16	45.62	45.62	1,091,871
Dec 20, 2024	44.24	45.62	44.08	45.44	45.44	2,263,764
Dec 19, 2024	45.80	45.84	43.76	44.12	44.12	1,990,421
Dec 18, 2024	43.18	45.00	41.66	44.30	44.30	4,254,912
Dec 17, 2024	42.22	42.64	41.10	42.40	42.40	678,494
Dec 16, 2024	41.62	42.86	41.22	42.24	42.24	557,624
Dec 13, 2024	42.26	42.30	40.92	41.62	41.62	595,670
Dec 12, 2024	41.00	41.78	40.32	41.34	41.34	897,226
Dec 11, 2024	39.48	41.00	38.88	41.00	41.00	962,388
Dec 10, 2024	38.22	39.80	37.92	39.48	39.48	796,695
Dec 9, 2024	38.50	38.88	37.86	38.22	38.22	760,315
Dec 6, 2024	36.54	38.98	36.20	38.50	38.50	1,497,200
Dec 5, 2024	36.56	37.56	36.40	36.54	36.54	908,367
Dec 4, 2024	36.28	36.70	35.66	36.56	36.56	704,286
Dec 3, 2024	36.00	36.48	35.54	36.32	36.32	826,964
Dec 2, 2024	36.36	36.52	35.20	36.00	36.00	887,159
Nov 29, 2024	35.00	37.30	34.04	36.36	36.36	2,725,047
Nov 28, 2024	34.00	35.72	33.28	35.00	35.00	3,977,781
Nov 27, 2024	235.29411:100 Stock Splits
Nov 27, 2024	34.74	34.74	32.76	33.28	33.28	827,510
Nov 26, 2024	33.36	34.00	32.53	34.00	34.00	1,024,952
Nov 25, 2024	34.21	34.36	33.32	33.34	33.34	1,000,790
Nov 22, 2024	34.28	34.42	33.43	33.96	33.96	666,623
Nov 21, 2024	33.98	34.38	33.70	34.28	34.28	440,385
Nov 20, 2024	33.15	34.76	33.15	33.92	33.92	913,816
Nov 19, 2024	34.66	34.94	32.73	33.15	33.15	735,978
Nov 18, 2024	34.42	35.36	34.21	34.66	34.66	693,127
Nov 15, 2024	34.72	34.87	34.34	34.55	34.55	390,232
Nov 14, 2024	34.51	34.98	34.47	34.55	34.55	527,075
Nov 13, 2024	34.72	34.98	34.04	34.47	34.47	711,637
Nov 12, 2024	36.10	36.10	34.32	34.66	34.66	1,659,870
Nov 11, 2024	37.19	37.78	35.91	35.91	35.91	1,712,065
Nov 8, 2024	36.81	37.59	36.15	37.29	37.29	587,411
Nov 7, 2024	37.17	37.17	36.27	36.89	36.89	398,865
Nov 6, 2024	35.55	37.32	35.44	37.25	37.25	707,428
Nov 5, 2024	36.74	36.87	35.28	35.28	35.28	436,042
Nov 4, 2024	38.04	38.48	36.55	36.64	36.64	804,898
Nov 1, 2024	38.46	39.31	37.89	38.04	38.04	1,043,821
Oct 31, 2024	38.65	39.57	36.85	39.57	39.57	709,272
Oct 30, 2024	36.98	39.16	36.68	38.67	38.67	869,282
Oct 28, 2024	37.15	37.25	36.68	36.98	36.98	145,484
Oct 25, 2024	37.66	37.66	36.04	37.38	37.38	455,442
Oct 24, 2024	37.83	38.14	37.27	37.74	37.74	325,032
Oct 23, 2024	38.59	38.59	36.68	37.83	37.83	645,362
Oct 22, 2024	35.28	38.65	34.83	38.59	38.59	779,197
Oct 21, 2024	35.49	35.70	34.45	35.44	35.44	457,783
Oct 18, 2024	35.15	35.66	34.04	35.49	35.49	389,854
Oct 17, 2024	35.00	35.66	34.66	34.94	34.94	200,437
Oct 16, 2024	35.21	35.21	33.89	35.02	35.02	344,557
Oct 15, 2024	35.21	35.28	34.68	35.00	35.00	378,682
Oct 14, 2024	36.98	37.23	35.19	35.21	35.21	596,851
Oct 11, 2024	38.46	38.46	35.13	37.83	37.83	1,021,047
Oct 10, 2024	37.91	39.10	37.91	38.46	38.46	375,621
Oct 9, 2024	37.23	39.21	36.51	39.21	39.21	288,687
Oct 8, 2024	35.96	39.74	35.57	37.49	37.49	304,644
Oct 7, 2024	36.55	37.10	36.13	36.13	36.13	178,865
Oct 4, 2024	35.62	36.55	34.74	36.55	36.55	351,712
Oct 3, 2024	34.76	36.55	34.76	36.13	36.13	1,150,310
Oct 2, 2024	36.17	37.63	34.45	34.66	34.66	432,967
Oct 1, 2024	37.55	37.76	35.68	36.17	36.17	288,075
Sep 30, 2024	37.40	38.06	36.81	37.83	37.83	550,343
Sep 27, 2024	37.61	38.04	37.23	37.40	37.40	222,590
Sep 26, 2024	37.44	37.61	36.95	37.61	37.61	460,719
Sep 25, 2024	38.63	38.63	36.83	37.44	37.44	539,134
Sep 24, 2024	38.36	38.36	37.68	38.25	38.25	325,611
Sep 23, 2024	38.25	38.97	37.66	38.21	38.21	736,228
Sep 20, 2024	37.89	38.25	37.27	38.25	38.25	556,835
Sep 19, 2024	37.97	38.42	37.15	37.87	37.87	810,976
Sep 18, 2024	38.25	38.89	37.61	37.93	37.93	801,112
Sep 17, 2024	38.02	38.82	37.46	37.95	37.95	537,675
Sep 16, 2024	40.80	40.89	38.02	38.02	38.02	1,009,103
Sep 13, 2024	36.32	39.63	35.96	39.63	39.63	717,129
Sep 12, 2024	36.15	37.17	35.30	36.04	36.04	602,618
Sep 11, 2024	38.82	38.82	35.51	36.74	36.74	1,491,745
Sep 10, 2024	36.78	38.23	36.78	38.23	38.23	770,211
Sep 9, 2024	36.91	38.25	36.00	37.83	37.83	849,305
Sep 6, 2024	38.02	38.63	37.00	37.29	37.29	542,298
Sep 5, 2024	37.55	39.06	36.34	37.68	37.68	1,898,802
Sep 4, 2024	36.10	37.17	35.53	37.15	37.15	1,771,096
Sep 3, 2024	35.08	36.47	35.06	35.93	35.93	975,642
Sep 2, 2024	34.42	35.44	34.28	35.13	35.13	701,157
Aug 29, 2024	33.21	34.76	33.19	34.42	34.42	684,515
Aug 28, 2024	32.73	34.00	32.36	33.21	33.21	633,781
Aug 27, 2024	32.51	33.79	31.94	32.73	32.73	737,658
Aug 26, 2024	33.87	34.30	32.34	32.34	32.34	736,858
Aug 23, 2024	35.64	35.68	33.79	34.00	34.00	620,705
Aug 22, 2024	35.53	36.27	35.06	35.64	35.64	699,887
Aug 21, 2024	35.04	36.78	34.89	35.53	35.53	891,195
Aug 20, 2024	36.34	36.49	34.85	34.85	34.85	579,807
Aug 19, 2024	36.32	36.36	35.15	36.36	36.36	1,600,279
Aug 16, 2024	35.19	36.34	34.53	35.49	35.49	1,126,597
Aug 15, 2024	34.42	36.21	33.58	35.13	35.13	2,707,981
Aug 14, 2024	33.15	34.00	32.30	33.98	33.98	2,803,350
Aug 13, 2024	33.04	33.13	31.47	33.02	33.02	2,156,399
Aug 12, 2024	31.43	33.51	30.88	33.15	33.15	4,786,997
Aug 9, 2024	30.26	30.81	29.92	30.47	30.47	385,397
Aug 8, 2024	29.52	30.32	29.33	30.26	30.26	395,364
Aug 7, 2024	29.03	29.81	28.79	29.28	29.28	339,755
Aug 6, 2024	29.03	29.67	28.37	29.03	29.03	912,016
Aug 5, 2024	27.39	30.13	27.39	28.48	28.48	619,687
Aug 2, 2024	31.66	31.66	30.41	30.41	30.41	787,884
Aug 1, 2024	30.73	31.58	30.43	31.37	31.37	636,350
Jul 31, 2024	31.00	31.66	29.86	30.37	30.37	862,785
Jul 30, 2024	30.60	31.49	29.88	31.00	31.00	1,182,192
Jul 29, 2024	29.77	30.39	29.24	29.90	29.90	329,247
Jul 26, 2024	29.86	30.49	29.47	29.77	29.77	320,959
Jul 25, 2024	30.81	30.98	29.77	29.86	29.86	369,849
Jul 24, 2024	30.86	31.60	30.43	30.98	30.98	674,007
Jul 23, 2024	29.92	30.94	29.75	30.60	30.60	416,072
Jul 22, 2024	30.37	30.56	29.67	29.92	29.92	471,995
Jul 19, 2024	30.71	30.71	30.22	30.34	30.34	328,068
Jul 18, 2024	31.00	31.47	30.20	30.71	30.71	777,611
Jul 17, 2024	30.60	30.98	30.11	30.79	30.79	327,569
Jul 16, 2024	30.60	31.11	30.22	30.58	30.58	520,329
Jul 12, 2024	30.94	30.94	30.17	30.49	30.49	263,527
Jul 11, 2024	30.13	30.73	29.75	30.32	30.32	304,152
Jul 10, 2024	31.13	31.32	29.71	30.13	30.13	510,562
Jul 9, 2024	29.52	30.94	29.52	30.94	30.94	1,195,331
Jul 8, 2024	28.90	30.00	28.37	29.52	29.52	923,449
Jul 5, 2024	28.86	29.33	28.52	28.90	28.90	270,150
Jul 4, 2024	28.69	29.11	28.28	28.90	28.90	277,950
Jul 3, 2024	29.33	29.54	28.26	28.69	28.69	447,115
Jul 2, 2024	28.60	29.69	28.43	29.33	29.33	629,134
Jul 1, 2024	31.30	31.30	27.99	28.60	28.60	860,404
Jun 28, 2024	28.60	30.41	27.97	30.41	30.41	1,045,287
Jun 27, 2024	29.09	29.18	28.16	28.60	28.60	487,454
Jun 26, 2024	28.11	29.45	27.56	29.13	29.13	1,482,308
Jun 25, 2024	28.07	28.77	27.77	27.77	27.77	404,388
Jun 24, 2024	30.20	30.20	28.09	28.54	28.54	342,745
Jun 21, 2024	29.69	29.79	28.69	29.11	29.11	529,378
Jun 20, 2024	28.07	29.88	28.07	29.75	29.75	718,192
Jun 14, 2024	28.01	28.48	27.65	28.07	28.07	213,788
Jun 13, 2024	27.26	28.45	27.26	27.94	27.94	264,291
Jun 12, 2024	26.90	27.43	26.71	27.24	27.24	260,661
Jun 11, 2024	26.35	27.24	26.35	26.90	26.90	433,616
Jun 10, 2024	27.41	27.75	26.29	26.29	26.29	388,527
Jun 7, 2024	28.22	28.65	27.20	27.37	27.37	425,621
Jun 6, 2024	27.56	28.90	27.56	28.22	28.22	379,223
Jun 5, 2024	27.65	28.22	27.16	27.56	27.56	668,145
Jun 4, 2024	27.71	28.01	27.48	27.65	27.65	328,237
Jun 3, 2024	27.88	28.11	27.22	27.28	27.28	465,752
May 31, 2024	28.31	28.43	27.63	27.75	27.75	571,141
May 30, 2024	27.37	28.09	27.37	27.63	27.63	379,559
May 29, 2024	29.03	29.03	27.20	27.20	27.20	1,059,825
May 28, 2024	29.77	30.34	28.88	28.90	28.90	800,395
May 27, 2024	30.39	31.58	29.54	29.77	29.77	1,649,303
May 24, 2024	29.64	30.28	29.56	30.17	30.17	518,821
May 23, 2024	30.00	30.34	29.47	29.64	29.64	464,397

LSI.WA LSI Software S.A.

19.00

0.00%

0276.KL Autocount Dotcom Berhad

1.0900

0.00%

LOGO.IS Logo Yazilim Sanayi ve Ticaret A.S.

148.00

+0.75%

MUM.DE Mensch und Maschine Software SE

54.00

-2.00%

MLMCA.PA MACOMPTA.FR

7.50

-3.85%

3673.T Broadleaf Co., Ltd.

710.00

-1.11%

3994.T Money Forward, Inc.

4,512.00

+2.01%

ASE.WA Asseco South Eastern Europe S.A.

64.50

-4.87%

SHO.WA Shoper S.A.

46.50

-2.11%

5134.T POPER Co.,Ltd.

1,007.00

+2.65%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hitit Bilgisayar Hizmetleri A.S. (HTTBT.IS)

Related Tickers