Hidropar Hareket Kontrol Teknolojileri Merkezi Sanayi ve Ticaret A.S. (IST:HKTM)
Turkey
· Delayed Price · Currency is TRY 12.10
+0.08 (0.67%)
At close: Dec 5, 2025
IST:HKTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.02 | 12.10 | 11.90 | 12.10 | 12.10 | 0.67% | 1,920,262 |
| Dec 4, 2025 | 12.20 | 12.20 | 11.90 | 12.02 | 12.02 | 0.33% | 2,157,336 |
| Dec 3, 2025 | 12.19 | 12.19 | 11.90 | 11.98 | 11.98 | -0.66% | 1,624,904 |
| Dec 2, 2025 | 12.03 | 12.12 | 11.84 | 12.06 | 12.06 | 1.52% | 1,819,384 |
| Dec 1, 2025 | 11.76 | 12.10 | 11.74 | 11.88 | 11.88 | 1.37% | 2,426,964 |
| Nov 28, 2025 | 12.00 | 12.04 | 11.65 | 11.72 | 11.72 | -2.33% | 1,265,807 |
| Nov 27, 2025 | 11.76 | 12.00 | 11.67 | 12.00 | 12.00 | 2.21% | 1,332,422 |
| Nov 26, 2025 | 11.96 | 11.99 | 11.65 | 11.74 | 11.74 | -1.68% | 1,577,468 |
| Nov 25, 2025 | 12.49 | 12.50 | 11.94 | 11.94 | 11.94 | -3.63% | 1,839,803 |
| Nov 24, 2025 | 12.11 | 12.41 | 12.08 | 12.39 | 12.39 | 2.74% | 1,824,123 |
| Nov 21, 2025 | 11.95 | 12.10 | 11.86 | 12.06 | 12.06 | 0.92% | 1,285,829 |
| Nov 20, 2025 | 12.11 | 12.24 | 11.95 | 11.95 | 11.95 | -0.75% | 2,646,248 |
| Nov 19, 2025 | 12.66 | 12.66 | 12.04 | 12.04 | 12.04 | -3.68% | 3,122,589 |
| Nov 18, 2025 | 12.72 | 12.73 | 12.47 | 12.50 | 12.50 | -1.57% | 2,229,527 |
| Nov 17, 2025 | 12.46 | 12.92 | 12.44 | 12.70 | 12.70 | 2.25% | 3,400,347 |
| Nov 14, 2025 | 12.45 | 12.60 | 12.33 | 12.42 | 12.42 | -0.08% | 2,842,699 |
| Nov 13, 2025 | 13.34 | 13.34 | 12.25 | 12.43 | 12.43 | -1.74% | 3,862,091 |
| Nov 12, 2025 | 13.13 | 13.21 | 12.48 | 12.65 | 12.65 | -1.71% | 5,982,458 |
| Nov 11, 2025 | 12.62 | 12.99 | 12.29 | 12.87 | 12.87 | 2.71% | 7,800,996 |
| Nov 10, 2025 | 12.35 | 12.85 | 12.21 | 12.53 | 12.53 | 2.29% | 5,883,425 |
| Nov 7, 2025 | 12.43 | 12.46 | 12.08 | 12.25 | 12.25 | -1.53% | 2,121,485 |
| Nov 6, 2025 | 12.36 | 12.54 | 12.30 | 12.44 | 12.44 | 0.32% | 2,307,624 |
| Nov 5, 2025 | 12.67 | 12.67 | 12.20 | 12.40 | 12.40 | -1.35% | 3,140,475 |
| Nov 4, 2025 | 13.00 | 13.00 | 12.49 | 12.57 | 12.57 | -2.56% | 2,859,524 |
| Nov 3, 2025 | 12.84 | 13.28 | 12.83 | 12.90 | 12.90 | 0.86% | 3,784,058 |
| Oct 31, 2025 | 12.80 | 13.00 | 12.61 | 12.79 | 12.79 | 1.43% | 4,016,548 |
| Oct 30, 2025 | 12.13 | 12.63 | 12.13 | 12.61 | 12.61 | 4.13% | 4,151,527 |
| Oct 28, 2025 | 12.40 | 12.40 | 12.11 | 12.11 | 12.11 | -1.94% | 1,109,245 |
| Oct 27, 2025 | 12.19 | 12.59 | 12.19 | 12.35 | 12.35 | 0.32% | 3,860,504 |
| Oct 24, 2025 | 12.06 | 12.54 | 12.06 | 12.31 | 12.31 | 0.90% | 8,144,873 |
| Oct 23, 2025 | 11.67 | 12.45 | 11.64 | 12.20 | 12.20 | 4.54% | 9,113,243 |
| Oct 22, 2025 | 11.60 | 11.87 | 11.58 | 11.67 | 11.67 | 0.60% | 2,176,582 |
| Oct 21, 2025 | 11.76 | 11.83 | 11.51 | 11.60 | 11.60 | -1.28% | 2,194,610 |
| Oct 20, 2025 | 11.93 | 11.93 | 11.64 | 11.75 | 11.75 | 0.09% | 2,969,986 |
| Oct 17, 2025 | 11.83 | 11.91 | 11.40 | 11.74 | 11.74 | -0.84% | 2,909,426 |
| Oct 16, 2025 | 12.04 | 12.15 | 11.72 | 11.84 | 11.84 | -1.74% | 2,051,555 |
| Oct 15, 2025 | 11.85 | 12.19 | 11.85 | 12.05 | 12.05 | 2.12% | 3,118,341 |
| Oct 14, 2025 | 12.01 | 12.29 | 11.76 | 11.80 | 11.80 | -1.50% | 3,556,400 |
| Oct 13, 2025 | 11.99 | 12.38 | 11.98 | 11.98 | 11.98 | -3.23% | 3,516,349 |
| Oct 10, 2025 | 12.25 | 12.56 | 12.24 | 12.38 | 12.38 | 1.23% | 3,327,100 |
| Oct 9, 2025 | 12.80 | 12.83 | 12.22 | 12.23 | 12.23 | -3.40% | 5,862,746 |
| Oct 8, 2025 | 13.32 | 13.35 | 12.66 | 12.66 | 12.66 | -5.03% | 4,408,017 |
| Oct 7, 2025 | 13.16 | 13.50 | 13.10 | 13.33 | 13.33 | 1.76% | 3,122,659 |
| Oct 6, 2025 | 13.20 | 13.76 | 13.10 | 13.10 | 13.10 | -0.61% | 4,953,168 |
| Oct 3, 2025 | 13.13 | 13.22 | 12.85 | 13.18 | 13.18 | 0.61% | 3,744,328 |
| Oct 2, 2025 | 13.25 | 13.38 | 13.05 | 13.10 | 13.10 | -1.13% | 4,134,239 |
| Oct 1, 2025 | 13.35 | 13.45 | 13.00 | 13.25 | 13.25 | -0.75% | 6,074,434 |
| Sep 30, 2025 | 14.10 | 14.39 | 13.33 | 13.35 | 13.35 | -5.32% | 10,459,540 |
| Sep 29, 2025 | 14.89 | 15.10 | 13.72 | 14.10 | 14.10 | -5.37% | 16,116,630 |
| Sep 26, 2025 | 15.33 | 15.70 | 14.90 | 14.90 | 14.90 | -2.93% | 6,515,544 |
| Sep 25, 2025 | 15.55 | 15.90 | 15.15 | 15.35 | 15.35 | -0.65% | 7,512,305 |
| Sep 24, 2025 | 15.39 | 15.93 | 15.10 | 15.45 | 15.45 | 0.52% | 9,650,117 |
| Sep 23, 2025 | 15.85 | 16.75 | 15.30 | 15.37 | 15.37 | -3.09% | 13,990,860 |
| Sep 22, 2025 | 15.47 | 16.85 | 15.47 | 15.86 | 15.86 | 3.52% | 24,506,580 |
| Sep 19, 2025 | 14.82 | 15.75 | 14.60 | 15.32 | 15.32 | 3.37% | 10,524,150 |
| Sep 18, 2025 | 14.99 | 15.34 | 14.69 | 14.82 | 14.82 | 0.68% | 7,762,364 |
| Sep 17, 2025 | 14.95 | 15.25 | 14.66 | 14.72 | 14.72 | -1.21% | 7,389,603 |
| Sep 16, 2025 | 14.40 | 14.97 | 14.24 | 14.90 | 14.90 | 3.91% | 13,022,630 |
| Sep 15, 2025 | 12.90 | 14.40 | 12.90 | 14.34 | 14.34 | 9.22% | 10,141,630 |
| Sep 12, 2025 | 13.11 | 13.48 | 12.85 | 13.13 | 13.13 | 0.23% | 4,946,643 |
| Sep 11, 2025 | 13.61 | 13.86 | 13.10 | 13.10 | 13.10 | -1.50% | 7,551,348 |
| Sep 10, 2025 | 12.69 | 13.61 | 12.68 | 13.30 | 13.30 | 4.72% | 11,194,420 |
| Sep 9, 2025 | 12.75 | 13.10 | 12.23 | 12.70 | 12.70 | 3.17% | 8,732,447 |
| Sep 8, 2025 | 12.55 | 12.63 | 12.10 | 12.31 | 12.31 | -4.50% | 5,247,586 |
| Sep 5, 2025 | 13.59 | 13.59 | 12.86 | 12.89 | 12.89 | -4.38% | 4,949,788 |
| Sep 4, 2025 | 13.20 | 13.61 | 13.20 | 13.48 | 13.48 | 2.59% | 8,081,625 |
| Sep 3, 2025 | 13.06 | 13.55 | 12.70 | 13.14 | 13.14 | 1.15% | 8,616,798 |
| Sep 2, 2025 | 13.88 | 14.00 | 12.63 | 12.99 | 12.99 | -6.41% | 8,746,653 |
| Sep 1, 2025 | 13.44 | 14.00 | 13.19 | 13.88 | 13.88 | 3.20% | 9,829,747 |
| Aug 29, 2025 | 14.04 | 14.08 | 13.21 | 13.45 | 13.45 | -4.20% | 8,003,107 |
| Aug 28, 2025 | 13.80 | 14.08 | 13.21 | 14.04 | 14.04 | 2.48% | 10,428,120 |
| Aug 27, 2025 | 14.35 | 14.54 | 13.70 | 13.70 | 13.70 | -4.53% | 7,143,800 |
| Aug 26, 2025 | 14.41 | 14.60 | 14.11 | 14.35 | 14.35 | -0.42% | 8,240,249 |
| Aug 25, 2025 | 13.77 | 14.48 | 13.52 | 14.41 | 14.41 | 4.88% | 11,202,770 |
| Aug 22, 2025 | 13.19 | 13.77 | 13.04 | 13.74 | 13.74 | 4.81% | 11,157,110 |
| Aug 21, 2025 | 13.29 | 13.29 | 13.04 | 13.11 | 13.11 | -0.15% | 4,024,765 |
| Aug 20, 2025 | 12.99 | 13.35 | 12.86 | 13.13 | 13.13 | 1.16% | 5,998,840 |
| Aug 19, 2025 | 13.02 | 13.27 | 12.84 | 12.98 | 12.98 | -0.08% | 6,242,001 |
| Aug 18, 2025 | 12.84 | 13.50 | 12.80 | 12.99 | 12.99 | 1.48% | 9,762,030 |
| Aug 15, 2025 | 12.45 | 13.03 | 12.45 | 12.80 | 12.80 | 3.23% | 7,498,664 |
| Aug 14, 2025 | 12.65 | 13.18 | 12.40 | 12.40 | 12.40 | -1.74% | 5,912,568 |
| Aug 13, 2025 | 12.82 | 12.99 | 12.57 | 12.62 | 12.62 | -2.09% | 5,822,177 |
| Aug 12, 2025 | 12.30 | 13.08 | 11.99 | 12.89 | 12.89 | 4.97% | 15,847,660 |
| Aug 11, 2025 | 12.20 | 12.59 | 12.12 | 12.28 | 12.28 | 1.66% | 4,990,581 |
| Aug 8, 2025 | 12.36 | 12.36 | 12.08 | 12.08 | 12.08 | -2.27% | 3,631,390 |
| Aug 7, 2025 | 12.16 | 12.63 | 12.14 | 12.36 | 12.36 | 2.57% | 7,614,113 |
| Aug 6, 2025 | 12.20 | 12.26 | 12.00 | 12.05 | 12.05 | -1.47% | 3,626,295 |
| Aug 5, 2025 | 12.08 | 12.44 | 11.95 | 12.23 | 12.23 | 1.33% | 7,118,921 |
| Aug 4, 2025 | 12.00 | 12.10 | 11.97 | 12.07 | 12.07 | 0.84% | 4,150,417 |
| Aug 1, 2025 | 12.20 | 12.24 | 11.92 | 11.97 | 11.97 | -1.07% | 3,139,017 |
| Jul 31, 2025 | 11.96 | 12.37 | 11.94 | 12.10 | 12.10 | 1.42% | 6,282,143 |
| Jul 30, 2025 | 11.55 | 12.55 | 11.42 | 11.93 | 11.93 | 3.29% | 21,069,520 |
| Jul 29, 2025 | 11.38 | 11.72 | 11.23 | 11.55 | 11.55 | 2.48% | 6,465,011 |
| Jul 28, 2025 | 11.43 | 11.50 | 11.26 | 11.27 | 11.27 | - | 3,037,893 |
| Jul 25, 2025 | 11.35 | 11.39 | 11.12 | 11.27 | 11.27 | 0.09% | 3,047,882 |
| Jul 24, 2025 | 11.14 | 11.35 | 11.14 | 11.26 | 11.26 | 1.08% | 3,133,762 |
| Jul 23, 2025 | 11.11 | 11.49 | 11.01 | 11.14 | 11.14 | -0.09% | 3,706,808 |
| Jul 22, 2025 | 11.29 | 11.42 | 10.73 | 11.15 | 11.15 | -0.45% | 4,517,637 |
| Jul 21, 2025 | 10.90 | 11.30 | 10.89 | 11.20 | 11.20 | 3.90% | 5,183,785 |
| Jul 18, 2025 | 10.79 | 10.88 | 10.61 | 10.78 | 10.78 | 0.37% | 2,272,374 |