HOROZ
HOROZ LOJİSTİK KARGO HİZMETLERİ VE TİCARET A.Ş.
15:10:00
67.8 ₺
+2.900 (%+4.47)
Previous Close: 64.9·
Volatility: 11.090
Day Low₺62.65
Day High₺69.85
Market Data
Spot Rate
B:67.8
A:67.85
Week over week (WoW)
+8.22%
Month over month (MoM)
-5.51%
Year to date (YTD)
+6.10%
Year over year (YoY)
+47.71%
HOROZ: HOROZ LOJİSTİK KARGO HİZMETLERİ VE TİCARET A.Ş. Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 58.808
CLOSE 58.6129
Low
LOW 43.44
High
HIGH 75.3
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 75 | 75.3 | 68.8 | 69.45 |
| 01/02/2025 | 69.45 | 69.5 | 66.5 | 67.4 |
| 01/05/2025 | 67.4 | 68.1 | 66.85 | 67 |
| 01/06/2025 | 67 | 67.85 | 65.65 | 66.3 |
| 01/07/2025 | 66.3 | 66.65 | 65.25 | 65.25 |
| 01/08/2025 | 65 | 65.75 | 64.75 | 65.5 |
| 01/09/2025 | 65.75 | 66.25 | 63.7 | 63.85 |
| 01/12/2025 | 63.85 | 63.9 | 61.3 | 62.35 |
| 01/13/2025 | 62.65 | 63 | 60.95 | 62.15 |
| 01/14/2025 | 62.15 | 63.15 | 61.9 | 63 |
| 01/15/2025 | 64.5 | 64.5 | 61.55 | 62.3 |
| 01/16/2025 | 62.45 | 63.5 | 61.8 | 63.1 |
| 01/19/2025 | 63.1 | 63.6 | 62.15 | 62.15 |
| 01/20/2025 | 62.15 | 62.15 | 60.9 | 61.2 |
| 01/21/2025 | 61.7 | 62.55 | 60.9 | 61.85 |
| 01/22/2025 | 62.35 | 66 | 62 | 65.2 |
| 01/23/2025 | 64.7 | 65.25 | 62.35 | 62.65 |
| 01/26/2025 | 62 | 63.75 | 61.1 | 63.65 |
| 01/27/2025 | 63.75 | 66.85 | 63.2 | 66.8 |
| 01/28/2025 | 66.8 | 69.35 | 65.65 | 68.5 |
| 01/29/2025 | 68.5 | 70.5 | 66.85 | 69.3 |
| 01/30/2025 | 69.55 | 70.55 | 68.05 | 70.15 |
| 02/02/2025 | 69.5 | 70.85 | 67.8 | 68.5 |
| 02/03/2025 | 68.55 | 70.8 | 68.55 | 69.95 |
| 02/04/2025 | 69.9 | 70.8 | 68.6 | 70.25 |
| 02/05/2025 | 70.25 | 71.7 | 69.25 | 71 |
| 02/06/2025 | 72 | 72.1 | 70.4 | 70.95 |
| 02/09/2025 | 71.15 | 71.25 | 69.65 | 70 |
| 02/10/2025 | 70 | 72 | 69 | 69.4 |
| 02/11/2025 | 69.05 | 69.35 | 66.75 | 67.9 |
| 02/12/2025 | 67.9 | 68.3 | 65.2 | 67.5 |
| 02/13/2025 | 67.5 | 68.55 | 67.1 | 67.8 |
| 02/16/2025 | 67.5 | 67.95 | 65.35 | 65.45 |
| 02/17/2025 | 65.4 | 66 | 64.35 | 66 |
| 02/18/2025 | 66.3 | 68.95 | 65.6 | 66.4 |
| 02/19/2025 | 67 | 68.05 | 65.2 | 66.4 |
| 02/20/2025 | 66.4 | 67.25 | 63.25 | 65.05 |
| 02/23/2025 | 65.3 | 65.4 | 62.9 | 63 |
| 02/24/2025 | 63.05 | 63.4 | 61 | 61.15 |
| 02/25/2025 | 61.9 | 61.95 | 60.5 | 60.6 |
| 02/26/2025 | 60.5 | 60.9 | 58.7 | 59.85 |
| 02/27/2025 | 60.3 | 61.65 | 59.5 | 61 |
| 03/02/2025 | 61.5 | 61.75 | 60.35 | 60.65 |
| 03/03/2025 | 60.6 | 60.75 | 57.6 | 57.8 |
| 03/04/2025 | 58.75 | 58.95 | 55.8 | 57.4 |
| 03/05/2025 | 57 | 58.2 | 55.95 | 57.3 |
| 03/06/2025 | 58 | 59.6 | 57.35 | 58.65 |
| 03/09/2025 | 59 | 59.65 | 55.8 | 56.35 |
| 03/10/2025 | 58 | 59.35 | 56.75 | 57.75 |
| 03/11/2025 | 58 | 58.75 | 56.7 | 57 |
| 03/12/2025 | 57.1 | 59 | 57.05 | 58.7 |
| 03/13/2025 | 59.05 | 60.45 | 58.1 | 58.8 |
| 03/16/2025 | 59.05 | 59.75 | 58.3 | 58.55 |
| 03/17/2025 | 58.5 | 58.85 | 57.2 | 57.95 |
| 03/18/2025 | 53.2 | 56.4 | 52.2 | 52.2 |
| 03/19/2025 | 52.2 | 53.6 | 49.84 | 50.8 |
| 03/20/2025 | 50.8 | 50.8 | 45.72 | 45.72 |
| 03/23/2025 | 45.88 | 49.3 | 45.82 | 48.36 |
| 03/24/2025 | 49.5 | 50.95 | 49.02 | 50.2 |
| 03/25/2025 | 49.98 | 51.2 | 49.2 | 50.35 |
| 03/26/2025 | 51.25 | 51.45 | 49.32 | 49.34 |
| 03/27/2025 | 49.54 | 50 | 48.3 | 49.7 |
| 04/01/2025 | 49.98 | 53.5 | 49.7 | 51.9 |
| 04/02/2025 | 51.4 | 53.75 | 51.2 | 52.1 |
| 04/03/2025 | 52.1 | 52.95 | 49.96 | 50.85 |
| 04/06/2025 | 49.46 | 50.55 | 48.48 | 50.15 |
| 04/07/2025 | 50.4 | 53.15 | 50.25 | 52.5 |
| 04/08/2025 | 52.1 | 56.75 | 51.5 | 53.5 |
| 04/09/2025 | 55.45 | 55.45 | 53.5 | 53.85 |
| 04/10/2025 | 54.1 | 54.5 | 52.35 | 53.2 |
| 04/13/2025 | 53.1 | 55.15 | 53 | 55 |
| 04/14/2025 | 56.05 | 56.75 | 54.25 | 54.25 |
| 04/15/2025 | 54.25 | 54.25 | 52.1 | 52.5 |
| 04/16/2025 | 52.7 | 53.55 | 51.65 | 52.65 |
| 04/17/2025 | 52.75 | 53.25 | 50.15 | 50.15 |
| 04/20/2025 | 50.35 | 50.7 | 48.3 | 49.06 |
| 04/21/2025 | 49.12 | 49.7 | 48.38 | 48.5 |
| 04/23/2025 | 48.5 | 49.3 | 47.98 | 48.6 |
| 04/24/2025 | 49.14 | 50.15 | 48.62 | 49.08 |
| 04/27/2025 | 49.12 | 50.85 | 48.72 | 48.72 |
| 04/28/2025 | 48.8 | 49.8 | 48.22 | 49.1 |
| 04/29/2025 | 49.22 | 49.6 | 47.58 | 47.58 |
| 05/01/2025 | 47.78 | 49.74 | 47.78 | 48.88 |
| 05/04/2025 | 49.66 | 49.88 | 48.56 | 49.18 |
| 05/05/2025 | 49.18 | 50.4 | 48.9 | 48.9 |
| 05/06/2025 | 48.94 | 49.32 | 47.42 | 48.5 |
| 05/07/2025 | 48.48 | 49.4 | 48 | 49.02 |
| 05/08/2025 | 49.08 | 49.7 | 48.72 | 49.5 |
| 05/11/2025 | 49 | 50 | 48.24 | 49.5 |
| 05/12/2025 | 49.96 | 49.96 | 48.86 | 49.5 |
| 05/13/2025 | 49.88 | 52.2 | 48.96 | 51.2 |
| 05/14/2025 | 51.4 | 51.7 | 49.94 | 50.5 |
| 05/15/2025 | 50.8 | 51.65 | 50 | 51.1 |
| 05/19/2025 | 52.35 | 52.35 | 49.98 | 50.3 |
| 05/20/2025 | 50 | 50.55 | 49.32 | 49.4 |
| 05/21/2025 | 49.72 | 49.9 | 48.5 | 49.52 |
| 05/22/2025 | 49.66 | 49.66 | 48.28 | 48.3 |
| 05/25/2025 | 48.44 | 48.64 | 47.68 | 47.78 |
| 05/26/2025 | 48 | 48.94 | 47.6 | 48.06 |
| 05/27/2025 | 48.06 | 48.28 | 46.96 | 46.98 |
| 05/28/2025 | 47.16 | 47.54 | 46.1 | 46.16 |
| 05/29/2025 | 46.5 | 46.5 | 44.7 | 44.88 |
| 06/01/2025 | 44.9 | 45 | 43.7 | 44.06 |
| 06/02/2025 | 44.2 | 45 | 44.2 | 44.88 |
| 06/03/2025 | 45.12 | 47.4 | 44.62 | 47.3 |
| 06/04/2025 | 47.8 | 48.96 | 47 | 48.96 |
| 06/09/2025 | 49.68 | 50.55 | 48.68 | 48.9 |
| 06/10/2025 | 48.6 | 49.1 | 48.48 | 48.74 |
| 06/11/2025 | 48.46 | 48.46 | 47.3 | 47.8 |
| 06/12/2025 | 45.44 | 49.4 | 44.72 | 47.78 |
| 06/15/2025 | 47.8 | 48.76 | 47.14 | 48.1 |
| 06/16/2025 | 48.08 | 48.16 | 47.16 | 47.3 |
| 06/17/2025 | 47.3 | 47.38 | 45.78 | 45.9 |
| 06/18/2025 | 46.3 | 46.46 | 44.1 | 44.32 |
| 06/19/2025 | 44.6 | 45.56 | 44.12 | 45.2 |
| 06/22/2025 | 45 | 45.08 | 43.44 | 43.94 |
| 06/23/2025 | 46.02 | 46.42 | 44.72 | 46.14 |
| 06/24/2025 | 46.28 | 46.68 | 45.28 | 46.2 |
| 06/25/2025 | 46.2 | 46.7 | 45.32 | 45.36 |
| 06/26/2025 | 45.44 | 47.36 | 44.9 | 47.34 |
| 06/29/2025 | 47.34 | 50.15 | 47.34 | 49.9 |
| 06/30/2025 | 50.05 | 50.7 | 49.44 | 50.7 |
| 07/01/2025 | 50.8 | 52.25 | 50.5 | 51.7 |
| 07/02/2025 | 52.15 | 52.7 | 49.86 | 50.6 |
| 07/03/2025 | 50.95 | 52 | 50.35 | 50.7 |
| 07/06/2025 | 50 | 55.75 | 49.3 | 55.75 |
| 07/07/2025 | 56.5 | 56.95 | 52.5 | 55.5 |
| 07/08/2025 | 55.5 | 55.85 | 54.45 | 55.55 |
| 07/09/2025 | 57 | 57 | 55 | 55.5 |
| 07/10/2025 | 55.6 | 59.9 | 55.6 | 59.65 |
| 07/13/2025 | 60.8 | 65.6 | 58 | 65 |
| 07/15/2025 | 65 | 66.5 | 63.25 | 64 |
| 07/16/2025 | 64.45 | 69.95 | 64.45 | 66.1 |
| 07/17/2025 | 66.25 | 67 | 64.2 | 66 |
| 07/20/2025 | 66.05 | 66.95 | 64.5 | 66.05 |
| 07/21/2025 | 66.25 | 69.1 | 66 | 68 |
| 07/22/2025 | 70.1 | 70.1 | 67.65 | 68.25 |
| 07/23/2025 | 68.25 | 71.15 | 66 | 70.2 |
| 07/24/2025 | 70.65 | 71.75 | 69 | 70 |
| 07/27/2025 | 71 | 71.3 | 68.8 | 70.8 |
| 07/28/2025 | 70.65 | 72.3 | 68.35 | 70.35 |
| 07/29/2025 | 70.35 | 74.4 | 69.75 | 73.7 |
| 07/30/2025 | 73.5 | 73.5 | 66.35 | 67 |
| 07/31/2025 | 67 | 68.65 | 66.7 | 68.1 |
| 08/03/2025 | 68 | 68.45 | 65.85 | 65.9 |
| 08/04/2025 | 66.8 | 66.8 | 65.35 | 66.4 |
| 08/05/2025 | 66.25 | 66.6 | 63.75 | 64.1 |
| 08/06/2025 | 64.3 | 66.3 | 59.2 | 64.7 |
| 08/07/2025 | 64.7 | 64.7 | 62.6 | 62.6 |
| 08/10/2025 | 64.8 | 64.8 | 62.55 | 62.9 |
| 08/11/2025 | 63.1 | 66.25 | 63.1 | 65 |
| 08/12/2025 | 65 | 66 | 64.7 | 65.1 |
| 08/13/2025 | 65 | 66.3 | 64 | 65.15 |
| 08/14/2025 | 64.35 | 65.3 | 63.7 | 64.55 |
| 08/17/2025 | 60.9 | 61.6 | 58.25 | 59.25 |
| 08/18/2025 | 59.95 | 61.3 | 58.7 | 58.85 |
| 08/19/2025 | 58.9 | 59.4 | 58.7 | 59.2 |
| 08/20/2025 | 60 | 60 | 59.05 | 59.05 |
| 08/21/2025 | 59.85 | 62 | 59.1 | 59.2 |
| 08/24/2025 | 59.75 | 62.45 | 59.35 | 61.8 |
| 08/25/2025 | 61.9 | 62.2 | 57.5 | 57.75 |
| 08/26/2025 | 57.85 | 58.15 | 56 | 56.6 |
| 08/27/2025 | 56.6 | 57.3 | 56.25 | 56.9 |
| 08/28/2025 | 57.2 | 58.35 | 56.5 | 57.85 |
| 08/31/2025 | 57.85 | 59.65 | 57.15 | 58.85 |
| 09/01/2025 | 59.9 | 60.6 | 56 | 58.3 |
| 09/02/2025 | 58.3 | 64 | 58 | 60.4 |
| 09/03/2025 | 61 | 61.75 | 60 | 61.25 |
| 09/04/2025 | 61.9 | 62.2 | 58.25 | 58.25 |
| 09/07/2025 | 57.85 | 57.85 | 55.6 | 56.1 |
| 09/08/2025 | 56.8 | 56.85 | 55.2 | 55.8 |
| 09/09/2025 | 56.25 | 56.5 | 55 | 55 |
| 09/10/2025 | 55 | 56.6 | 55 | 55.7 |
| 09/11/2025 | 55.5 | 56.5 | 54.35 | 54.65 |
| 09/14/2025 | 54.5 | 57.5 | 53.9 | 57.05 |
| 09/15/2025 | 57.05 | 59.4 | 56.75 | 59 |
| 09/16/2025 | 59.3 | 61.05 | 58.85 | 61 |
| 09/17/2025 | 60.85 | 60.85 | 58.95 | 59.15 |
| 09/18/2025 | 59.4 | 59.7 | 57 | 58.4 |
| 09/21/2025 | 59.05 | 60 | 58.45 | 59.25 |
| 09/22/2025 | 58.95 | 58.95 | 57.7 | 58.9 |
| 09/23/2025 | 58.8 | 58.9 | 57.5 | 58 |
| 09/24/2025 | 58 | 59.25 | 57.95 | 58.4 |
| 09/25/2025 | 58.4 | 58.4 | 55.85 | 57.05 |
| 09/28/2025 | 57.1 | 57.9 | 56.25 | 57 |
| 09/29/2025 | 57.8 | 62.2 | 56.6 | 62.2 |
| 09/30/2025 | 61.95 | 62 | 58.95 | 59.7 |
| 10/01/2025 | 60.3 | 61.9 | 59.1 | 59.35 |
| 10/02/2025 | 60 | 62.6 | 59.65 | 60 |
| 10/05/2025 | 60.6 | 64.55 | 60.25 | 61.55 |
| 10/06/2025 | 62.2 | 62.35 | 60.3 | 60.3 |
| 10/07/2025 | 60.55 | 62.65 | 59.7 | 60.45 |
| 10/08/2025 | 60.8 | 61.95 | 60 | 60.5 |
| 10/09/2025 | 60.5 | 60.8 | 59 | 60.55 |
| 10/12/2025 | 59 | 60.9 | 58.95 | 59.35 |
| 10/13/2025 | 59.75 | 61.25 | 59.45 | 59.75 |
| 10/14/2025 | 60.65 | 63.05 | 60 | 62.3 |
| 10/15/2025 | 62.25 | 67.5 | 61.7 | 66.4 |
| 10/16/2025 | 67 | 68.2 | 62.3 | 65.5 |
| 10/19/2025 | 66 | 68.4 | 65.3 | 65.5 |
| 10/20/2025 | 65.5 | 67.3 | 64.4 | 66 |
| 10/21/2025 | 66.15 | 68.85 | 65.55 | 67.1 |
| 10/22/2025 | 67.25 | 67.4 | 64 | 64 |
| 10/23/2025 | 64.1 | 65.5 | 62.8 | 63.5 |
| 10/26/2025 | 63.5 | 64.25 | 62.4 | 62.7 |
| 10/27/2025 | 62.3 | 63.3 | 62.25 | 62.25 |
| 10/29/2025 | 62.4 | 64.55 | 62 | 62.05 |
| 10/30/2025 | 62.35 | 63 | 60.6 | 61.4 |
| 11/02/2025 | 61.55 | 64.35 | 61.45 | 63.25 |
| 11/03/2025 | 63.5 | 63.7 | 61.5 | 62.1 |
| 11/04/2025 | 62.25 | 63.8 | 61.45 | 62.8 |
| 11/05/2025 | 62.75 | 63.2 | 62.25 | 62.8 |
| 11/06/2025 | 63 | 63.5 | 60.55 | 61.45 |
| 11/09/2025 | 60.1 | 63.9 | 60.1 | 63.25 |
| 11/10/2025 | 63.25 | 63.8 | 59.45 | 60.2 |
| 11/11/2025 | 59.6 | 60.85 | 58.6 | 59.7 |
| 11/12/2025 | 59.5 | 61.15 | 59.4 | 60.25 |
| 11/13/2025 | 60.25 | 60.75 | 58.75 | 60.05 |
| 11/16/2025 | 60.05 | 61.35 | 59.6 | 60.25 |
| 11/17/2025 | 60.25 | 60.7 | 59.25 | 59.45 |
| 11/18/2025 | 59.15 | 60.5 | 58.05 | 58.1 |
| 11/19/2025 | 58.8 | 59.25 | 57.2 | 59.25 |
| 11/20/2025 | 59 | 60.05 | 58.4 | 58.8 |
| 11/23/2025 | 58.2 | 59.9 | 58 | 59 |
| 11/24/2025 | 58.85 | 59.5 | 57.75 | 57.8 |
| 11/25/2025 | 57.3 | 58.85 | 57.3 | 58.7 |
| 11/26/2025 | 58.6 | 59.2 | 58.3 | 58.45 |
| 11/27/2025 | 58.45 | 59.95 | 56.9 | 58.1 |
| 11/30/2025 | 58.95 | 59 | 57.45 | 58.05 |
| 12/01/2025 | 58.1 | 58.85 | 57.95 | 57.95 |
| 12/02/2025 | 57.95 | 59.3 | 57.95 | 58.9 |
| 12/03/2025 | 59.3 | 60.3 | 58.85 | 59.35 |
| 12/04/2025 | 59.45 | 61.25 | 59.2 | 61.05 |
| 12/07/2025 | 61.9 | 63.35 | 61.05 | 61.2 |
| 12/08/2025 | 62.85 | 63.2 | 61.2 | 61.8 |
| 12/09/2025 | 61.8 | 62.5 | 61.05 | 61.25 |
| 12/10/2025 | 61.25 | 65.15 | 60.8 | 64.9 |
| 12/11/2025 | 64.9 | 66.55 | 63.45 | 66.1 |
| 12/14/2025 | 66.2 | 67.2 | 64.9 | 66.45 |
| 12/15/2025 | 67.7 | 68.45 | 65.85 | 66.95 |
| 12/16/2025 | 67.4 | 68.45 | 66.6 | 68 |
| 12/17/2025 | 68 | 68 | 66.8 | 67.05 |
| 12/18/2025 | 67.05 | 67.05 | 64.65 | 65 |
| 12/21/2025 | 65.15 | 66.6 | 64.95 | 64.95 |
| 12/22/2025 | 64.55 | 64.9 | 62.55 | 62.6 |
| 12/23/2025 | 62.6 | 64 | 62.05 | 62.4 |
| 12/24/2025 | 62.45 | 63.3 | 60.9 | 62.4 |
| 12/25/2025 | 63.5 | 64.5 | 62.45 | 62.45 |
| 12/28/2025 | 63.3 | 63.3 | 61.35 | 62.6 |
| 12/29/2025 | 62.6 | 62.9 | 60.1 | 61.5 |
| 12/30/2025 | 61.6 | 64.4 | 61.2 | 63.9 |