Hidropar Hareket Kontrol Teknolojileri Merkezi Sanayi ve Ticaret A.S. (IST:HKTM)
Turkey
· Delayed Price · Currency is TRY 10.92
-0.19 (-1.71%)
Last updated: Mar 9, 2026, 3:18 PM GMT+3
IST:HKTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.14 | 11.75 | 11.07 | 11.11 | 11.11 | -0.45% | 4,675,193 |
| Mar 5, 2026 | 10.84 | 11.30 | 10.84 | 11.16 | 11.16 | 2.20% | 1,846,395 |
| Mar 4, 2026 | 10.86 | 11.04 | 10.78 | 10.92 | 10.92 | 0.55% | 1,467,964 |
| Mar 3, 2026 | 10.76 | 11.09 | 10.76 | 10.86 | 10.86 | 1.02% | 2,317,071 |
| Mar 2, 2026 | 10.26 | 11.02 | 10.25 | 10.75 | 10.75 | -5.54% | 2,739,079 |
| Feb 27, 2026 | 11.86 | 11.86 | 11.27 | 11.38 | 11.38 | -2.98% | 2,971,179 |
| Feb 26, 2026 | 11.60 | 12.16 | 11.47 | 11.73 | 11.73 | 1.12% | 4,830,553 |
| Feb 25, 2026 | 11.59 | 12.19 | 11.39 | 11.60 | 11.60 | 0.35% | 7,281,902 |
| Feb 24, 2026 | 11.86 | 11.86 | 11.27 | 11.56 | 11.56 | -1.70% | 2,552,463 |
| Feb 23, 2026 | 11.78 | 12.09 | 11.72 | 11.76 | 11.76 | 0.26% | 2,741,078 |
| Feb 20, 2026 | 12.09 | 12.18 | 11.27 | 11.73 | 11.73 | -2.41% | 7,163,711 |
| Feb 19, 2026 | 13.07 | 13.17 | 12.00 | 12.02 | 12.02 | -8.10% | 4,913,874 |
| Feb 18, 2026 | 13.87 | 14.11 | 13.01 | 13.08 | 13.08 | -4.80% | 6,855,137 |
| Feb 17, 2026 | 13.28 | 13.83 | 13.19 | 13.74 | 13.74 | 3.70% | 7,995,716 |
| Feb 16, 2026 | 13.30 | 13.64 | 13.15 | 13.25 | 13.25 | -0.30% | 7,532,419 |
| Feb 13, 2026 | 13.20 | 13.73 | 13.12 | 13.29 | 13.29 | 0.91% | 9,323,994 |
| Feb 12, 2026 | 13.30 | 13.65 | 13.17 | 13.17 | 13.17 | -1.05% | 5,365,502 |
| Feb 11, 2026 | 13.60 | 13.77 | 13.30 | 13.31 | 13.31 | -2.28% | 5,203,143 |
| Feb 10, 2026 | 13.97 | 14.16 | 13.62 | 13.62 | 13.62 | -2.51% | 5,679,955 |
| Feb 9, 2026 | 14.20 | 14.60 | 13.87 | 13.97 | 13.97 | -1.62% | 10,742,380 |
| Feb 6, 2026 | 13.80 | 14.95 | 13.63 | 14.20 | 14.20 | 4.41% | 35,954,670 |
| Feb 5, 2026 | 12.43 | 13.60 | 12.10 | 13.60 | 13.60 | 9.94% | 7,907,301 |
| Feb 4, 2026 | 12.01 | 12.42 | 12.01 | 12.37 | 12.37 | 3.17% | 4,053,514 |
| Feb 3, 2026 | 11.57 | 12.35 | 11.57 | 11.99 | 11.99 | 3.90% | 6,112,786 |
| Feb 2, 2026 | 11.83 | 11.83 | 11.51 | 11.54 | 11.54 | -2.70% | 2,816,847 |
| Jan 30, 2026 | 12.10 | 12.25 | 11.80 | 11.86 | 11.86 | -2.15% | 2,651,087 |
| Jan 29, 2026 | 12.15 | 12.34 | 12.05 | 12.12 | 12.12 | - | 2,494,025 |
| Jan 28, 2026 | 12.26 | 12.45 | 12.11 | 12.12 | 12.12 | -1.22% | 2,859,895 |
| Jan 27, 2026 | 12.41 | 12.82 | 12.13 | 12.27 | 12.27 | -1.76% | 6,540,928 |
| Jan 26, 2026 | 12.43 | 13.04 | 12.14 | 12.49 | 12.49 | 2.21% | 8,813,837 |
| Jan 23, 2026 | 11.41 | 12.38 | 11.39 | 12.22 | 12.22 | 7.10% | 8,130,381 |
| Jan 22, 2026 | 11.26 | 11.42 | 11.24 | 11.41 | 11.41 | 1.33% | 1,590,366 |
| Jan 21, 2026 | 11.51 | 11.51 | 11.16 | 11.26 | 11.26 | -1.49% | 1,817,947 |
| Jan 20, 2026 | 11.67 | 11.67 | 11.35 | 11.43 | 11.43 | -1.47% | 1,586,452 |
| Jan 19, 2026 | 11.35 | 11.65 | 11.35 | 11.60 | 11.60 | 2.47% | 2,624,037 |
| Jan 16, 2026 | 11.39 | 11.47 | 11.28 | 11.32 | 11.32 | -0.61% | 2,071,589 |
| Jan 15, 2026 | 11.23 | 11.45 | 11.20 | 11.39 | 11.39 | 1.42% | 1,904,945 |
| Jan 14, 2026 | 11.35 | 11.49 | 11.22 | 11.23 | 11.23 | -1.49% | 2,151,109 |
| Jan 13, 2026 | 11.32 | 11.46 | 11.25 | 11.40 | 11.40 | 0.80% | 1,945,707 |
| Jan 12, 2026 | 11.15 | 11.44 | 11.15 | 11.31 | 11.31 | 0.53% | 1,922,266 |
| Jan 9, 2026 | 11.29 | 11.33 | 11.17 | 11.25 | 11.25 | -0.53% | 1,529,039 |
| Jan 8, 2026 | 11.36 | 11.37 | 11.11 | 11.31 | 11.31 | -0.09% | 2,467,105 |
| Jan 7, 2026 | 11.30 | 11.56 | 11.21 | 11.32 | 11.32 | 0.35% | 2,918,288 |
| Jan 6, 2026 | 11.50 | 11.51 | 11.23 | 11.28 | 11.28 | -1.14% | 2,057,845 |
| Jan 5, 2026 | 11.40 | 11.68 | 11.34 | 11.41 | 11.41 | 0.97% | 4,562,540 |
| Jan 2, 2026 | 10.95 | 11.31 | 10.95 | 11.30 | 11.30 | 3.67% | 2,552,392 |
| Dec 31, 2025 | 10.97 | 11.21 | 10.90 | 10.90 | 10.90 | -0.46% | 2,954,866 |
| Dec 30, 2025 | 10.81 | 10.95 | 10.27 | 10.95 | 10.95 | 1.39% | 1,379,328 |
| Dec 29, 2025 | 11.05 | 11.12 | 10.80 | 10.80 | 10.80 | -2.17% | 2,023,405 |
| Dec 26, 2025 | 11.08 | 11.11 | 10.95 | 11.04 | 11.04 | -0.09% | 1,719,346 |
| Dec 25, 2025 | 11.20 | 11.26 | 11.03 | 11.05 | 11.05 | -0.99% | 1,278,586 |
| Dec 24, 2025 | 11.23 | 11.23 | 11.00 | 11.16 | 11.16 | - | 1,588,070 |
| Dec 23, 2025 | 11.34 | 11.35 | 11.12 | 11.16 | 11.16 | -1.15% | 1,314,672 |
| Dec 22, 2025 | 11.32 | 11.43 | 11.23 | 11.29 | 11.29 | 0.53% | 1,802,870 |
| Dec 19, 2025 | 11.35 | 11.35 | 11.16 | 11.23 | 11.23 | -0.18% | 1,330,498 |
| Dec 18, 2025 | 11.40 | 11.40 | 11.22 | 11.25 | 11.25 | -0.44% | 2,742,267 |
| Dec 17, 2025 | 11.81 | 11.81 | 11.30 | 11.30 | 11.30 | -3.00% | 2,172,674 |
| Dec 16, 2025 | 11.90 | 11.93 | 11.65 | 11.65 | 11.65 | -1.69% | 2,364,224 |
| Dec 15, 2025 | 11.87 | 12.21 | 11.68 | 11.85 | 11.85 | 0.08% | 8,264,549 |
| Dec 12, 2025 | 11.95 | 12.25 | 11.76 | 11.84 | 11.84 | -0.50% | 3,980,439 |
| Dec 11, 2025 | 12.05 | 12.06 | 11.80 | 11.90 | 11.90 | -0.83% | 2,388,267 |
| Dec 10, 2025 | 12.36 | 12.36 | 11.99 | 12.00 | 12.00 | -1.80% | 2,787,058 |
| Dec 9, 2025 | 12.26 | 12.41 | 12.17 | 12.22 | 12.22 | -0.24% | 3,295,045 |
| Dec 8, 2025 | 12.20 | 12.32 | 12.11 | 12.25 | 12.25 | 1.24% | 2,483,141 |
| 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 |