Hitit Bilgisayar Hizmetleri A.S. (IST:HTTBT)
Turkey
· Delayed Price · Currency is TRY 43.40
+0.32 (0.74%)
At close: Dec 5, 2025
IST:HTTBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.18 | 43.76 | 43.02 | 43.40 | 43.40 | 0.74% | 527,106 |
| Dec 4, 2025 | 44.44 | 44.50 | 42.70 | 43.08 | 43.08 | -2.97% | 1,726,373 |
| Dec 3, 2025 | 46.30 | 46.50 | 44.18 | 44.40 | 44.40 | -3.90% | 2,050,533 |
| Dec 2, 2025 | 46.34 | 46.58 | 45.90 | 46.20 | 46.20 | -0.30% | 620,978 |
| Dec 1, 2025 | 46.36 | 47.26 | 45.80 | 46.34 | 46.34 | -1.11% | 631,792 |
| Nov 28, 2025 | 47.06 | 47.42 | 46.50 | 46.86 | 46.86 | -0.76% | 289,409 |
| Nov 27, 2025 | 47.46 | 48.12 | 46.94 | 47.22 | 47.22 | -0.51% | 584,123 |
| Nov 26, 2025 | 47.00 | 47.90 | 46.80 | 47.46 | 47.46 | 1.41% | 492,925 |
| Nov 25, 2025 | 48.00 | 48.32 | 46.54 | 46.80 | 46.80 | -2.86% | 699,891 |
| Nov 24, 2025 | 48.12 | 48.44 | 47.42 | 48.18 | 48.18 | 0.12% | 488,565 |
| Nov 21, 2025 | 48.82 | 49.50 | 47.80 | 48.12 | 48.12 | -1.39% | 633,286 |
| Nov 20, 2025 | 48.92 | 49.70 | 47.50 | 48.80 | 48.80 | 0.16% | 1,201,968 |
| Nov 19, 2025 | 48.82 | 49.84 | 48.72 | 48.72 | 48.72 | -0.20% | 407,020 |
| Nov 18, 2025 | 49.14 | 49.32 | 48.46 | 48.82 | 48.82 | -0.16% | 497,791 |
| Nov 17, 2025 | 46.78 | 50.20 | 46.78 | 48.90 | 48.90 | 4.80% | 1,378,108 |
| Nov 14, 2025 | 46.82 | 47.00 | 45.70 | 46.66 | 46.66 | -0.34% | 669,088 |
| Nov 13, 2025 | 46.86 | 47.20 | 46.08 | 46.82 | 46.82 | 0.13% | 867,923 |
| Nov 12, 2025 | 48.14 | 48.18 | 46.46 | 46.76 | 46.76 | -1.81% | 507,039 |
| Nov 11, 2025 | 49.96 | 50.50 | 46.80 | 47.62 | 47.62 | -4.61% | 1,039,688 |
| Nov 10, 2025 | 48.40 | 50.85 | 48.00 | 49.92 | 49.92 | 4.04% | 2,109,693 |
| Nov 7, 2025 | 48.66 | 48.98 | 47.68 | 47.98 | 47.98 | -1.52% | 583,138 |
| Nov 6, 2025 | 48.54 | 50.60 | 48.52 | 48.72 | 48.72 | -0.49% | 1,781,132 |
| Nov 5, 2025 | 49.00 | 49.40 | 48.24 | 48.96 | 48.96 | -0.08% | 681,520 |
| Nov 4, 2025 | 49.48 | 49.48 | 48.06 | 49.00 | 49.00 | -0.97% | 435,686 |
| Nov 3, 2025 | 49.16 | 49.50 | 48.00 | 49.48 | 49.48 | 3.13% | 860,186 |
| Oct 31, 2025 | 47.80 | 48.82 | 47.78 | 47.98 | 47.98 | 0.38% | 423,301 |
| Oct 30, 2025 | 48.00 | 48.98 | 45.94 | 47.80 | 47.80 | -0.42% | 336,156 |
| Oct 28, 2025 | 47.82 | 48.34 | 47.54 | 48.00 | 48.00 | 0.84% | 128,615 |
| Oct 27, 2025 | 47.98 | 48.24 | 47.20 | 47.60 | 47.60 | -0.83% | 324,868 |
| Oct 24, 2025 | 45.92 | 48.08 | 45.92 | 48.00 | 48.00 | 4.44% | 701,740 |
| Oct 23, 2025 | 45.66 | 46.16 | 45.16 | 45.96 | 45.96 | 0.48% | 470,826 |
| Oct 22, 2025 | 46.00 | 46.10 | 45.44 | 45.74 | 45.74 | -0.17% | 500,254 |
| Oct 21, 2025 | 47.02 | 47.20 | 45.80 | 45.82 | 45.82 | -1.63% | 508,610 |
| Oct 20, 2025 | 46.30 | 47.80 | 46.30 | 46.58 | 46.58 | 0.95% | 839,546 |
| Oct 17, 2025 | 45.76 | 47.50 | 45.20 | 46.14 | 46.14 | -0.35% | 671,020 |
| Oct 16, 2025 | 47.34 | 47.98 | 46.04 | 46.30 | 46.30 | -2.20% | 523,951 |
| Oct 15, 2025 | 48.12 | 48.56 | 45.76 | 47.34 | 47.34 | -1.62% | 628,215 |
| Oct 14, 2025 | 48.20 | 49.50 | 47.74 | 48.12 | 48.12 | -0.17% | 443,757 |
| Oct 13, 2025 | 47.88 | 49.12 | 47.40 | 48.20 | 48.20 | -0.37% | 617,585 |
| Oct 10, 2025 | 48.60 | 49.08 | 48.30 | 48.38 | 48.38 | -0.45% | 280,248 |
| Oct 9, 2025 | 49.30 | 49.98 | 48.24 | 48.60 | 48.60 | -1.02% | 399,815 |
| Oct 8, 2025 | 48.56 | 49.78 | 48.56 | 49.10 | 49.10 | 0.20% | 400,113 |
| Oct 7, 2025 | 48.38 | 49.80 | 48.08 | 49.00 | 49.00 | 1.28% | 363,092 |
| Oct 6, 2025 | 49.76 | 50.10 | 48.22 | 48.38 | 48.38 | -2.70% | 346,394 |
| Oct 3, 2025 | 49.96 | 50.15 | 48.70 | 49.72 | 49.72 | -0.48% | 535,893 |
| Oct 2, 2025 | 50.70 | 50.95 | 49.14 | 49.96 | 49.96 | -1.46% | 805,860 |
| Oct 1, 2025 | 48.40 | 50.95 | 48.12 | 50.70 | 50.70 | 4.75% | 882,431 |
| Sep 30, 2025 | 47.44 | 48.86 | 47.08 | 48.40 | 48.40 | 2.37% | 4,635,706 |
| Sep 29, 2025 | 48.60 | 48.64 | 47.02 | 47.28 | 47.28 | -2.80% | 759,478 |
| Sep 26, 2025 | 48.48 | 49.60 | 48.26 | 48.64 | 48.64 | -1.54% | 519,993 |
| Sep 25, 2025 | 50.60 | 51.75 | 49.34 | 49.40 | 49.40 | -1.16% | 709,234 |
| Sep 24, 2025 | 49.98 | 53.60 | 49.88 | 49.98 | 49.98 | 0.20% | 2,541,319 |
| Sep 23, 2025 | 50.60 | 53.00 | 49.62 | 49.88 | 49.88 | -3.15% | 1,030,098 |
| Sep 22, 2025 | 49.00 | 51.50 | 49.00 | 51.50 | 51.50 | 7.52% | 1,226,533 |
| Sep 19, 2025 | 47.52 | 48.60 | 47.46 | 47.90 | 47.90 | 0.59% | 380,110 |
| Sep 18, 2025 | 48.82 | 49.48 | 47.62 | 47.62 | 47.62 | -2.22% | 465,919 |
| Sep 17, 2025 | 48.96 | 49.72 | 48.66 | 48.70 | 48.70 | -0.53% | 429,691 |
| Sep 16, 2025 | 48.42 | 49.40 | 48.22 | 48.96 | 48.96 | 1.53% | 613,240 |
| Sep 15, 2025 | 45.96 | 48.72 | 45.10 | 48.22 | 48.22 | 4.87% | 1,398,749 |
| Sep 12, 2025 | 47.08 | 47.08 | 45.86 | 45.98 | 45.98 | -2.38% | 667,768 |
| Sep 11, 2025 | 48.14 | 48.98 | 46.90 | 47.10 | 47.10 | -2.16% | 827,646 |
| Sep 10, 2025 | 50.10 | 50.75 | 48.02 | 48.14 | 48.14 | -3.72% | 895,565 |
| Sep 9, 2025 | 50.70 | 52.25 | 49.96 | 50.00 | 50.00 | -1.38% | 1,128,405 |
| Sep 8, 2025 | 49.50 | 51.65 | 49.30 | 50.70 | 50.70 | -0.49% | 735,141 |
| Sep 5, 2025 | 52.05 | 52.80 | 50.95 | 50.95 | 50.95 | -2.11% | 482,231 |
| Sep 4, 2025 | 52.00 | 52.90 | 51.75 | 52.05 | 52.05 | 0.97% | 741,890 |
| Sep 3, 2025 | 51.50 | 52.90 | 50.70 | 51.55 | 51.55 | 0.10% | 827,461 |
| Sep 2, 2025 | 53.75 | 53.80 | 49.98 | 51.50 | 51.50 | -4.01% | 1,626,161 |
| Sep 1, 2025 | 51.95 | 53.95 | 51.30 | 53.65 | 53.65 | 3.87% | 1,146,381 |
| Aug 29, 2025 | 52.60 | 53.10 | 51.25 | 51.65 | 51.65 | -1.34% | 637,752 |
| Aug 28, 2025 | 52.10 | 53.60 | 51.25 | 52.35 | 52.35 | 1.75% | 1,087,980 |
| Aug 27, 2025 | 52.05 | 53.25 | 51.45 | 51.45 | 51.45 | -1.15% | 1,307,666 |
| Aug 26, 2025 | 49.90 | 53.70 | 49.02 | 52.05 | 52.05 | 4.14% | 3,087,904 |
| Aug 25, 2025 | 49.80 | 50.00 | 49.02 | 49.98 | 49.98 | 1.13% | 1,750,918 |
| Aug 22, 2025 | 49.66 | 50.45 | 48.50 | 49.42 | 49.42 | 0.28% | 1,229,528 |
| Aug 21, 2025 | 49.12 | 50.00 | 48.96 | 49.28 | 49.28 | 1.99% | 1,265,491 |
| Aug 20, 2025 | 47.94 | 48.82 | 47.46 | 48.32 | 48.32 | 0.79% | 972,023 |
| Aug 19, 2025 | 48.90 | 49.00 | 47.26 | 47.94 | 47.94 | -2.04% | 1,109,039 |
| Aug 18, 2025 | 48.86 | 50.00 | 47.02 | 48.94 | 48.94 | 0.58% | 1,951,085 |
| Aug 15, 2025 | 48.66 | 49.02 | 48.08 | 48.66 | 48.66 | 0.54% | 891,928 |
| Aug 14, 2025 | 48.78 | 49.76 | 47.86 | 48.40 | 48.40 | -0.17% | 2,011,129 |
| Aug 13, 2025 | 47.26 | 48.94 | 47.16 | 48.48 | 48.48 | 2.28% | 2,337,666 |
| Aug 12, 2025 | 45.00 | 47.98 | 45.00 | 47.40 | 47.40 | 5.85% | 4,799,970 |
| Aug 11, 2025 | 45.80 | 45.92 | 44.20 | 44.78 | 44.78 | -2.10% | 722,341 |
| Aug 8, 2025 | 45.90 | 46.02 | 45.26 | 45.74 | 45.74 | -0.31% | 479,642 |
| Aug 7, 2025 | 45.32 | 45.94 | 44.96 | 45.88 | 45.88 | 1.41% | 709,516 |
| Aug 6, 2025 | 46.40 | 46.42 | 45.12 | 45.24 | 45.24 | -1.65% | 582,185 |
| Aug 5, 2025 | 45.22 | 46.00 | 44.88 | 46.00 | 46.00 | 1.72% | 965,851 |
| Aug 4, 2025 | 45.00 | 45.98 | 44.90 | 45.22 | 45.22 | 0.89% | 533,852 |
| Aug 1, 2025 | 44.76 | 45.30 | 44.52 | 44.82 | 44.82 | -0.40% | 388,908 |
| Jul 31, 2025 | 44.78 | 45.24 | 43.96 | 45.00 | 45.00 | 1.12% | 1,209,709 |
| Jul 30, 2025 | 43.40 | 44.62 | 43.24 | 44.50 | 44.50 | 2.53% | 532,723 |
| Jul 29, 2025 | 43.94 | 44.44 | 43.34 | 43.40 | 43.40 | -1.72% | 597,097 |
| Jul 28, 2025 | 44.00 | 44.68 | 43.66 | 44.16 | 44.16 | 0.36% | 501,632 |
| Jul 25, 2025 | 44.76 | 45.10 | 43.56 | 44.00 | 44.00 | -1.70% | 553,506 |
| Jul 24, 2025 | 45.56 | 45.60 | 43.30 | 44.76 | 44.76 | -1.15% | 732,514 |
| Jul 23, 2025 | 44.86 | 45.38 | 44.24 | 45.28 | 45.28 | 0.94% | 756,792 |
| Jul 22, 2025 | 44.50 | 45.40 | 44.28 | 44.86 | 44.86 | 0.90% | 841,279 |
| Jul 21, 2025 | 43.10 | 45.08 | 43.10 | 44.46 | 44.46 | 3.54% | 2,061,306 |
| Jul 18, 2025 | 41.60 | 43.14 | 41.42 | 42.94 | 42.94 | 3.07% | 872,334 |