Hitit Bilgisayar Hizmetleri A.S. (IST:HTTBT)
Turkey
· Delayed Price · Currency is TRY 38.26
-1.68 (-4.21%)
Last updated: Mar 6, 2026, 4:03 PM GMT+3
IST:HTTBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 39.92 | 39.94 | 39.52 | 39.64 | - | -0.75% | 139,908 |
| Mar 5, 2026 | 41.42 | 41.66 | 39.86 | 39.94 | 39.94 | -3.06% | 1,512,623 |
| Mar 4, 2026 | 42.50 | 42.50 | 38.74 | 41.20 | 41.20 | -0.72% | 2,844,792 |
| Mar 3, 2026 | 41.00 | 42.32 | 40.56 | 41.50 | 41.50 | 0.48% | 1,490,838 |
| Mar 2, 2026 | 40.00 | 41.52 | 39.34 | 41.30 | 41.30 | -1.05% | 1,273,978 |
| Feb 27, 2026 | 43.60 | 44.00 | 41.48 | 41.74 | 41.74 | -4.05% | 1,082,945 |
| Feb 26, 2026 | 41.80 | 43.50 | 41.44 | 43.50 | 43.50 | 4.62% | 959,432 |
| Feb 25, 2026 | 43.18 | 43.24 | 41.20 | 41.58 | 41.58 | -3.71% | 1,170,972 |
| Feb 24, 2026 | 43.60 | 46.02 | 42.80 | 43.18 | 43.18 | -0.96% | 960,804 |
| Feb 23, 2026 | 43.76 | 45.50 | 43.60 | 43.60 | 43.60 | 0.51% | 766,863 |
| Feb 20, 2026 | 43.44 | 43.88 | 42.38 | 43.38 | 43.38 | 0.42% | 1,259,968 |
| Feb 19, 2026 | 46.40 | 46.66 | 43.16 | 43.20 | 43.20 | -5.68% | 1,734,500 |
| Feb 18, 2026 | 48.10 | 48.94 | 45.80 | 45.80 | 45.80 | -5.25% | 1,281,948 |
| Feb 17, 2026 | 47.84 | 48.84 | 47.22 | 48.34 | 48.34 | 1.55% | 1,274,191 |
| Feb 16, 2026 | 45.98 | 48.26 | 45.90 | 47.60 | 47.60 | 3.75% | 1,955,993 |
| Feb 13, 2026 | 46.18 | 46.50 | 45.52 | 45.88 | 45.88 | -0.26% | 1,335,240 |
| Feb 12, 2026 | 44.34 | 46.06 | 44.10 | 46.00 | 46.00 | 3.74% | 2,683,555 |
| Feb 11, 2026 | 44.48 | 45.20 | 44.16 | 44.34 | 44.34 | -1.47% | 667,723 |
| Feb 10, 2026 | 45.00 | 45.30 | 44.70 | 45.00 | 45.00 | 0.04% | 1,019,930 |
| Feb 9, 2026 | 45.80 | 45.96 | 44.88 | 44.98 | 44.98 | 0.94% | 1,284,895 |
| Feb 6, 2026 | 46.22 | 46.50 | 44.54 | 44.56 | 44.56 | -3.59% | 1,343,322 |
| Feb 5, 2026 | 46.00 | 47.44 | 45.90 | 46.22 | 46.22 | 0.48% | 3,700,215 |
| Feb 4, 2026 | 46.00 | 46.16 | 45.88 | 46.00 | 46.00 | - | 1,277,177 |
| Feb 3, 2026 | 45.94 | 46.54 | 45.70 | 46.00 | 46.00 | 0.35% | 1,168,439 |
| Feb 2, 2026 | 45.24 | 46.50 | 45.20 | 45.84 | 45.84 | 1.19% | 2,451,498 |
| Jan 30, 2026 | 45.06 | 45.70 | 44.80 | 45.30 | 45.30 | 0.62% | 673,436 |
| Jan 29, 2026 | 46.20 | 46.24 | 45.02 | 45.02 | 45.02 | -2.17% | 1,333,662 |
| Jan 28, 2026 | 46.54 | 47.00 | 45.64 | 46.02 | 46.02 | -1.12% | 1,134,531 |
| Jan 27, 2026 | 46.34 | 46.86 | 46.06 | 46.54 | 46.54 | 0.43% | 738,893 |
| Jan 26, 2026 | 46.22 | 46.70 | 45.80 | 46.34 | 46.34 | 0.74% | 532,694 |
| Jan 23, 2026 | 46.94 | 47.24 | 46.00 | 46.00 | 46.00 | -2.13% | 871,067 |
| Jan 22, 2026 | 46.30 | 47.00 | 46.08 | 47.00 | 47.00 | 1.73% | 665,181 |
| Jan 21, 2026 | 46.60 | 46.68 | 45.50 | 46.20 | 46.20 | -0.60% | 775,238 |
| Jan 20, 2026 | 46.58 | 46.84 | 45.68 | 46.48 | 46.48 | -0.13% | 1,079,523 |
| Jan 19, 2026 | 45.42 | 47.00 | 44.80 | 46.54 | 46.54 | 3.06% | 1,653,574 |
| Jan 16, 2026 | 44.56 | 45.76 | 44.40 | 45.16 | 45.16 | 1.35% | 1,251,641 |
| Jan 15, 2026 | 43.28 | 44.60 | 43.16 | 44.56 | 44.56 | 3.39% | 1,136,357 |
| Jan 14, 2026 | 44.70 | 44.72 | 43.00 | 43.10 | 43.10 | -2.27% | 1,233,294 |
| Jan 13, 2026 | 42.42 | 44.86 | 42.06 | 44.10 | 44.10 | 4.01% | 1,850,287 |
| Jan 12, 2026 | 43.32 | 43.40 | 42.12 | 42.40 | 42.40 | -1.40% | 2,239,178 |
| Jan 9, 2026 | 42.14 | 43.18 | 42.14 | 43.00 | 43.00 | 2.09% | 1,180,427 |
| Jan 8, 2026 | 42.80 | 42.80 | 41.64 | 42.12 | 42.12 | -1.59% | 728,022 |
| Jan 7, 2026 | 43.00 | 43.22 | 42.10 | 42.80 | 42.80 | 0.33% | 881,380 |
| Jan 6, 2026 | 42.74 | 43.20 | 42.32 | 42.66 | 42.66 | 0.05% | 1,088,907 |
| Jan 5, 2026 | 42.60 | 43.02 | 41.96 | 42.64 | 42.64 | 0.05% | 1,013,003 |
| Jan 2, 2026 | 42.04 | 43.00 | 41.90 | 42.62 | 42.62 | 1.57% | 689,012 |
| Dec 31, 2025 | 41.76 | 42.76 | 41.62 | 41.96 | 41.96 | 0.91% | 1,003,797 |
| Dec 30, 2025 | 41.42 | 41.82 | 41.24 | 41.58 | 41.58 | 0.39% | 480,886 |
| Dec 29, 2025 | 43.10 | 43.12 | 41.16 | 41.42 | 41.42 | -3.67% | 1,497,074 |
| Dec 26, 2025 | 43.02 | 43.02 | 42.12 | 43.00 | 43.00 | -0.09% | 489,817 |
| Dec 25, 2025 | 42.14 | 43.80 | 42.14 | 43.04 | 43.04 | 2.53% | 676,212 |
| Dec 24, 2025 | 42.10 | 42.30 | 41.88 | 41.98 | 41.98 | -0.29% | 722,965 |
| Dec 23, 2025 | 42.32 | 42.48 | 41.90 | 42.10 | 42.10 | -0.52% | 611,154 |
| Dec 22, 2025 | 42.54 | 42.98 | 42.30 | 42.32 | 42.32 | -0.52% | 484,369 |
| Dec 19, 2025 | 43.30 | 43.32 | 42.20 | 42.54 | 42.54 | -1.07% | 624,205 |
| Dec 18, 2025 | 43.00 | 43.26 | 42.84 | 43.00 | 43.00 | -0.23% | 605,410 |
| Dec 17, 2025 | 42.38 | 43.26 | 41.88 | 43.10 | 43.10 | 1.94% | 1,172,259 |
| Dec 16, 2025 | 42.64 | 43.96 | 42.14 | 42.28 | 42.28 | -0.84% | 882,009 |
| Dec 15, 2025 | 43.38 | 43.72 | 42.58 | 42.64 | 42.64 | -1.62% | 1,022,288 |
| Dec 12, 2025 | 43.90 | 44.08 | 43.30 | 43.34 | 43.34 | -1.14% | 359,827 |
| Dec 11, 2025 | 44.54 | 44.68 | 43.50 | 43.84 | 43.84 | -1.53% | 687,140 |
| Dec 10, 2025 | 46.20 | 46.48 | 44.38 | 44.52 | 44.52 | -1.46% | 940,436 |
| Dec 9, 2025 | 45.70 | 45.70 | 44.80 | 45.18 | 45.18 | -1.14% | 483,407 |
| Dec 8, 2025 | 43.80 | 45.70 | 43.50 | 45.70 | 45.70 | 5.30% | 1,358,409 |
| 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 |