Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
HİTİT BİLGİSAYAR HİZMETLERİ A.Ş. (HTTBT)
HTTBT
HİTİT BİLGİSAYAR HİZMETLERİ A.Ş. (HTTBT)
33.260 ₺
-1.540 (%-4.43)
Overview
Technicals
Financial Statements
Comments
Archive

HTTBT: HİTİT BİLGİSAYAR HİZMETLERİ A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for HİTİT BİLGİSAYAR HİZMETLERİ A.Ş..

Historical Chart

Loading chart...

Average

OPEN 44.1794
CLOSE 44.0788

Low

LOW 35.82

High

HIGH 53.95
DATE OPEN HIGH LOW CLOSE
01/01/2025 50 50 46.4 46.4
01/02/2025 46.4 46.66 41.76 41.76
01/05/2025 41.8 43.54 40.58 42.58
01/06/2025 42.72 43.36 41.76 41.76
01/07/2025 41.9 42.78 41.16 41.16
01/08/2025 41.5 42.22 41.34 41.48
01/09/2025 41.6 41.98 40.98 41
01/12/2025 41 41.4 39.9 41.3
01/13/2025 41.88 42.34 41.4 41.42
01/14/2025 41.44 41.74 40.72 41.1
01/15/2025 40.78 42.72 40.78 42.24
01/16/2025 42.24 42.92 41.6 42.38
01/19/2025 42.48 42.9 40.98 42
01/20/2025 41.78 41.8 39.98 40.2
01/21/2025 40.7 42.14 39.98 41.96
01/22/2025 41.78 42.78 41.6 42.74
01/23/2025 43.12 45.08 42.4 43.84
01/26/2025 43.8 44.2 41.98 42.68
01/27/2025 42.64 43.12 41.1 41.84
01/28/2025 41.84 42.92 41.64 41.7
01/29/2025 41.7 42.82 41.28 41.28
01/30/2025 41.28 42.26 40.6 41.7
02/02/2025 41.7 41.78 40.2 40.32
02/03/2025 40.2 41.16 40.2 40.34
02/04/2025 40.5 40.6 38 38.56
02/05/2025 39.2 39.92 37.48 39.32
02/06/2025 39.38 40.54 38.48 40.2
02/09/2025 40.48 40.56 38.8 39.44
02/10/2025 39.44 39.84 37.84 38.9
02/11/2025 39.1 39.1 37.1 37.1
02/12/2025 36.8 39.02 36.5 36.92
02/13/2025 36.84 37.92 36.84 37.48
02/16/2025 37.48 38.36 37.46 38
02/17/2025 37.82 40 37.24 38.4
02/18/2025 38.48 40.14 38.2 39.36
02/19/2025 39.36 40.74 38.46 40.4
02/20/2025 40.62 40.72 39.46 39.46
02/23/2025 39.8 41.52 39.8 40.88
02/24/2025 40.88 41.14 38.96 38.96
02/25/2025 39 39.64 38.72 39.32
02/26/2025 39.52 40.56 39.16 40.16
02/27/2025 40.4 40.6 39.38 40
03/02/2025 40.6 40.98 39.56 39.6
03/03/2025 41 41.3 38.1 38.16
03/04/2025 38.2 39.42 37.62 38.1
03/05/2025 38.3 39.14 38.1 38.88
03/06/2025 38.84 39.68 38.3 39.38
03/09/2025 39.68 40.34 39.22 39.48
03/10/2025 39.5 40.58 39.48 40.44
03/11/2025 40.64 41.8 40.44 41.5
03/12/2025 41.8 43.08 41.4 42.46
03/13/2025 42.46 43.1 41.82 42.8
03/16/2025 42.9 44.52 42.5 44.36
03/17/2025 44.4 45.78 43 43.94
03/18/2025 40.06 42.96 40.06 40.44
03/19/2025 40.58 43.58 40.58 43
03/20/2025 43.58 43.58 39.92 42.52
03/23/2025 42.02 43.9 41.32 43.52
03/24/2025 43.68 45.34 43.42 45.08
03/25/2025 45.4 48.86 44.08 46.26
03/26/2025 46.36 47.76 46.14 46.68
03/27/2025 46.68 47.36 45.64 46.66
04/01/2025 46.66 47.48 45.6 47.1
04/02/2025 46.96 49.78 46.96 49.28
04/03/2025 49.28 49.8 47.54 47.58
04/06/2025 46.84 48.06 45.5 47.3
04/07/2025 48.08 48.36 45.82 46
04/08/2025 46.02 46.5 45.28 45.32
04/09/2025 46.88 47 45.76 46.48
04/10/2025 46.5 46.78 45.64 45.9
04/13/2025 46.18 47.42 45.64 46.62
04/14/2025 46.82 46.9 45.78 46.24
04/15/2025 46.16 46.72 45 45.94
04/16/2025 46.34 46.8 45.72 46.52
04/17/2025 46.28 46.76 45.4 45.6
04/20/2025 45.6 46 44.24 45.2
04/21/2025 45.2 45.38 43.4 43.4
04/23/2025 43.46 45.2 43.46 44.8
04/24/2025 44.96 46 44.96 45.22
04/27/2025 45.08 45.08 40.76 41.64
04/28/2025 41.72 41.98 39.6 41.06
04/29/2025 40.96 41.38 40.1 41.12
05/01/2025 42.1 42.1 40.3 40.62
05/04/2025 40.9 41.5 40.46 40.94
05/05/2025 41.18 41.52 40.88 41.04
05/06/2025 41.26 41.88 39.84 40.3
05/07/2025 40.4 40.98 40.06 40.5
05/08/2025 42.3 43.02 41.04 41.04
05/11/2025 41.28 42.12 41.1 41.92
05/12/2025 42 43.88 41.66 43.34
05/13/2025 43.34 44.16 43.16 43.52
05/14/2025 43.96 44.04 41.9 41.9
05/15/2025 41.6 43.06 41.58 43.06
05/19/2025 43.2 43.38 41.76 42.38
05/20/2025 42.38 44.3 41.62 42.46
05/21/2025 42.46 43 41.8 42
05/22/2025 42 42.94 41.94 42.16
05/25/2025 42.72 42.76 42.1 42.1
05/26/2025 42.2 42.5 40.62 40.8
05/27/2025 40.8 41.5 39.9 39.9
05/28/2025 39.9 41.6 39.2 39.68
05/29/2025 39.6 39.8 37.76 38.5
06/01/2025 38.9 38.9 37.52 37.86
06/02/2025 38.16 39.4 38.16 38.48
06/03/2025 38.4 39.76 38.28 39.58
06/04/2025 39.44 40.38 39.08 40.16
06/09/2025 40.24 41.38 40.24 40.92
06/10/2025 40.92 41.36 38.9 40.4
06/11/2025 40.04 40.34 38.7 38.94
06/12/2025 35.82 38.5 35.82 37
06/15/2025 37.44 38.56 36.7 38.36
06/16/2025 38.36 38.46 37.34 38.02
06/17/2025 37.62 38.52 36.3 38.02
06/18/2025 38.1 38.28 36.62 37.02
06/19/2025 37.02 39.78 37 37
06/22/2025 36.8 36.9 36.12 36.18
06/23/2025 37.16 38.46 37.1 38.26
06/24/2025 38.48 38.98 37.88 38.9
06/25/2025 38.86 39.08 38.16 38.2
06/26/2025 38.38 40.16 38.2 39.46
06/29/2025 39.9 41.26 39.16 40.82
06/30/2025 40.82 41.54 38.8 40.74
07/01/2025 40.6 40.9 39.84 40.1
07/02/2025 40.46 41.1 40.36 40.58
07/03/2025 40.58 40.78 39.64 40.04
07/06/2025 39.22 40.26 39.22 40.04
07/07/2025 40.08 40.9 39.52 40.16
07/08/2025 40.16 40.48 39.96 40.24
07/09/2025 40.44 41.24 40.32 41
07/10/2025 41.28 42.8 41.02 41.3
07/13/2025 41.92 41.92 40.56 40.62
07/15/2025 40.62 41.18 39.74 40.3
07/16/2025 40.04 41.8 40.04 41.66
07/17/2025 41.6 43.14 41.42 42.94
07/20/2025 43.1 45.08 43.1 44.46
07/21/2025 44.5 45.4 44.28 44.86
07/22/2025 44.86 45.38 44.24 45.28
07/23/2025 45.56 45.6 43.3 44.76
07/24/2025 44.76 45.1 43.56 44
07/27/2025 44 44.68 43.66 44.16
07/28/2025 43.94 44.44 43.34 43.4
07/29/2025 43.4 44.62 43.24 44.5
07/30/2025 44.78 45.24 43.96 45
07/31/2025 44.76 45.3 44.52 44.82
08/03/2025 45 45.98 44.9 45.22
08/04/2025 45.22 46 44.88 46
08/05/2025 46.4 46.42 45.12 45.24
08/06/2025 45.32 45.94 44.96 45.88
08/07/2025 45.9 46.02 45.26 45.74
08/10/2025 45.8 45.92 44.2 44.78
08/11/2025 45 47.98 45 47.4
08/12/2025 47.26 48.94 47.16 48.48
08/13/2025 48.78 49.76 47.86 48.4
08/14/2025 48.66 49.02 48.08 48.66
08/17/2025 48.86 50 47.02 48.94
08/18/2025 48.9 49 47.26 47.94
08/19/2025 47.94 48.82 47.46 48.32
08/20/2025 49.12 50 48.96 49.28
08/21/2025 49.66 50.45 48.5 49.42
08/24/2025 49.8 50 49.02 49.98
08/25/2025 49.9 53.7 49.02 52.05
08/26/2025 52.05 53.25 51.45 51.45
08/27/2025 52.1 53.6 51.25 52.35
08/28/2025 52.6 53.1 51.25 51.65
08/31/2025 51.95 53.95 51.3 53.65
09/01/2025 53.75 53.8 49.98 51.5
09/02/2025 51.5 52.9 50.7 51.55
09/03/2025 52 52.9 51.75 52.05
09/04/2025 52.05 52.8 50.95 50.95
09/07/2025 49.5 51.65 49.3 50.7
09/08/2025 50.7 52.25 49.96 50
09/09/2025 50.1 50.75 48.02 48.14
09/10/2025 48.14 48.98 46.9 47.1
09/11/2025 47.08 47.08 45.86 45.98
09/14/2025 45.96 48.72 45.1 48.22
09/15/2025 48.42 49.4 48.22 48.96
09/16/2025 48.96 49.72 48.66 48.7
09/17/2025 48.82 49.48 47.62 47.62
09/18/2025 47.52 48.6 47.46 47.9
09/21/2025 49 51.5 49 51.5
09/22/2025 50.6 53 49.62 49.88
09/23/2025 49.98 53.6 49.88 49.98
09/24/2025 50.6 51.75 49.34 49.4
09/25/2025 48.48 49.6 48.26 48.64
09/28/2025 48.6 48.64 47.02 47.28
09/29/2025 47.44 48.86 47.08 48.4
09/30/2025 48.4 50.95 48.12 50.7
10/01/2025 50.7 50.95 49.14 49.96
10/02/2025 49.96 50.15 48.7 49.72
10/05/2025 49.76 50.1 48.22 48.38
10/06/2025 48.38 49.8 48.08 49
10/07/2025 48.56 49.78 48.56 49.1
10/08/2025 49.3 49.98 48.24 48.6
10/09/2025 48.6 49.08 48.3 48.38
10/12/2025 47.88 49.12 47.4 48.2
10/13/2025 48.2 49.5 47.74 48.12
10/14/2025 48.12 48.56 45.76 47.34
10/15/2025 47.34 47.98 46.04 46.3
10/16/2025 45.76 47.5 45.2 46.14
10/19/2025 46.3 47.8 46.3 46.58
10/20/2025 47.02 47.2 45.8 45.82
10/21/2025 46 46.1 45.44 45.74
10/22/2025 45.66 46.16 45.16 45.96
10/23/2025 45.92 48.08 45.92 48
10/26/2025 47.98 48.24 47.2 47.6
10/27/2025 47.82 48.34 47.54 48
10/29/2025 48 48.98 45.94 47.8
10/30/2025 47.8 48.82 47.78 47.98
11/02/2025 49.16 49.5 48 49.48
11/03/2025 49.48 49.48 48.06 49
11/04/2025 49 49.4 48.24 48.96
11/05/2025 48.54 50.6 48.52 48.72
11/06/2025 48.66 48.98 47.68 47.98
11/09/2025 48.4 50.85 48 49.92
11/10/2025 49.96 50.5 46.8 47.62
11/11/2025 48.14 48.18 46.46 46.76
11/12/2025 46.86 47.2 46.08 46.82
11/13/2025 46.82 47 45.7 46.66
11/16/2025 46.78 50.2 46.78 48.9
11/17/2025 49.14 49.32 48.46 48.82
11/18/2025 48.82 49.84 48.72 48.72
11/19/2025 48.92 49.7 47.5 48.8
11/20/2025 48.82 49.5 47.8 48.12
11/23/2025 48.12 48.44 47.42 48.18
11/24/2025 48 48.32 46.54 46.8
11/25/2025 47 47.9 46.8 47.46
11/26/2025 47.46 48.12 46.94 47.22
11/27/2025 47.06 47.42 46.5 46.86
11/30/2025 46.36 47.26 45.8 46.34
12/01/2025 46.34 46.58 45.9 46.2
12/02/2025 46.3 46.5 44.18 44.4
12/03/2025 44.44 44.5 42.7 43.08
12/04/2025 43.18 43.76 43.02 43.4
12/07/2025 43.8 45.7 43.5 45.7
12/08/2025 45.7 45.7 44.8 45.18
12/09/2025 46.2 46.48 44.38 44.52
12/10/2025 44.54 44.68 43.5 43.84
12/11/2025 43.9 44.08 43.3 43.34
12/14/2025 43.38 43.72 42.58 42.64
12/15/2025 42.64 43.96 42.14 42.28
12/16/2025 42.38 43.26 41.88 43.1
12/17/2025 43 43.26 42.84 43
12/18/2025 43.3 43.32 42.2 42.54
12/21/2025 42.54 42.98 42.3 42.32
12/22/2025 42.32 42.48 41.9 42.1
12/23/2025 42.1 42.3 41.88 41.98
12/24/2025 42.14 43.8 42.14 43.04
12/25/2025 43.02 43.02 42.12 43
12/28/2025 43.1 43.12 41.16 41.42
12/29/2025 41.42 41.82 41.24 41.58
12/30/2025 41.76 42.76 41.62 41.96