HTTBT
HİTİT BİLGİSAYAR HİZMETLERİ A.Ş.
15:10:00
41.96 ₺
+0.560 (%+1.35)
Previous Close: 41.4·
Volatility: 4.110
Day Low₺40.5
Day High₺42.2
Market Data
Spot Rate
B:41.6
A:41.96
Week over week (WoW)
+4.12%
Month over month (MoM)
+3.91%
Year to date (YTD)
0.00%
Year over year (YoY)
+10.36%
HTTBT: HİTİT BİLGİSAYAR HİZMETLERİ A.Ş. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.1811
CLOSE 7.1879
Low
LOW 5.0363
High
HIGH 13.5065
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 03/02/2022 | 5.4655 | 5.7248 | 5.4018 | 5.7248 |
| 03/03/2022 | 5.8225 | 6.137 | 5.661 | 5.729 |
| 03/06/2022 | 5.729 | 5.814 | 5.304 | 5.5505 |
| 03/07/2022 | 5.4485 | 5.525 | 5.355 | 5.3678 |
| 03/08/2022 | 5.3678 | 5.3975 | 5.2063 | 5.2148 |
| 03/09/2022 | 5.219 | 5.4188 | 5.2148 | 5.2615 |
| 03/10/2022 | 5.2913 | 5.304 | 5.2233 | 5.2318 |
| 03/13/2022 | 5.236 | 5.2573 | 5.202 | 5.2063 |
| 03/14/2022 | 5.2063 | 5.2148 | 5.1 | 5.168 |
| 03/15/2022 | 5.202 | 5.5888 | 5.1553 | 5.253 |
| 03/16/2022 | 5.2403 | 5.3635 | 5.1935 | 5.2445 |
| 03/17/2022 | 5.2445 | 5.2743 | 5.2063 | 5.2318 |
| 03/20/2022 | 5.2403 | 5.2913 | 5.2233 | 5.2445 |
| 03/21/2022 | 5.253 | 5.2615 | 5.2148 | 5.2233 |
| 03/22/2022 | 5.2913 | 5.3253 | 5.236 | 5.2403 |
| 03/23/2022 | 5.2573 | 5.2658 | 5.2105 | 5.219 |
| 03/24/2022 | 5.2275 | 5.2318 | 5.1978 | 5.2063 |
| 03/27/2022 | 5.2275 | 5.2658 | 5.2233 | 5.2233 |
| 03/28/2022 | 5.2403 | 5.5803 | 5.2233 | 5.3635 |
| 03/29/2022 | 5.372 | 5.3763 | 5.2743 | 5.3253 |
| 03/30/2022 | 5.3508 | 5.3763 | 5.2573 | 5.3508 |
| 03/31/2022 | 5.3508 | 5.3508 | 5.304 | 5.304 |
| 04/03/2022 | 5.304 | 5.5675 | 5.27 | 5.508 |
| 04/04/2022 | 5.508 | 5.5165 | 5.2828 | 5.3083 |
| 04/05/2022 | 5.3125 | 5.338 | 5.219 | 5.2488 |
| 04/06/2022 | 5.2615 | 5.3338 | 5.2488 | 5.2615 |
| 04/07/2022 | 5.2785 | 5.321 | 5.2573 | 5.27 |
| 04/10/2022 | 5.3083 | 5.3593 | 5.2743 | 5.2998 |
| 04/11/2022 | 5.2998 | 5.3465 | 5.2615 | 5.2913 |
| 04/12/2022 | 5.3083 | 5.3508 | 5.236 | 5.236 |
| 04/13/2022 | 5.2488 | 5.2828 | 5.2445 | 5.2743 |
| 04/14/2022 | 5.2743 | 5.3678 | 5.253 | 5.2828 |
| 04/17/2022 | 5.304 | 5.321 | 5.2658 | 5.2743 |
| 04/18/2022 | 5.44 | 5.695 | 5.3338 | 5.4188 |
| 04/19/2022 | 5.423 | 5.797 | 5.3593 | 5.6058 |
| 04/20/2022 | 5.644 | 5.712 | 5.491 | 5.5208 |
| 04/21/2022 | 5.4953 | 5.882 | 5.474 | 5.644 |
| 04/24/2022 | 5.6695 | 5.763 | 5.542 | 5.5888 |
| 04/25/2022 | 5.6355 | 5.8863 | 5.6228 | 5.7375 |
| 04/26/2022 | 5.746 | 5.7758 | 5.4953 | 5.5675 |
| 04/27/2022 | 5.5803 | 5.7673 | 5.5803 | 5.678 |
| 04/28/2022 | 5.729 | 5.7375 | 5.5505 | 5.6058 |
| 05/04/2022 | 5.6568 | 5.7375 | 5.61 | 5.6185 |
| 05/05/2022 | 5.5973 | 5.712 | 5.5378 | 5.7078 |
| 05/08/2022 | 5.7928 | 6.12 | 5.661 | 5.8565 |
| 05/09/2022 | 5.8523 | 5.8565 | 5.593 | 5.6143 |
| 05/10/2022 | 5.61 | 5.6483 | 5.372 | 5.44 |
| 05/11/2022 | 5.4358 | 5.4358 | 5.287 | 5.321 |
| 05/12/2022 | 5.3593 | 5.5888 | 5.3465 | 5.4868 |
| 05/15/2022 | 5.4868 | 5.5165 | 5.338 | 5.338 |
| 05/16/2022 | 5.3593 | 5.3805 | 5.253 | 5.2615 |
| 05/17/2022 | 5.2828 | 5.3083 | 5.2063 | 5.2148 |
| 05/19/2022 | 5.2403 | 5.253 | 5.1213 | 5.1425 |
| 05/22/2022 | 5.1638 | 5.202 | 5.0533 | 5.0533 |
| 05/23/2022 | 5.0788 | 5.2148 | 5.0363 | 5.0958 |
| 05/24/2022 | 5.117 | 5.1468 | 5.0915 | 5.1085 |
| 05/25/2022 | 5.1255 | 5.2233 | 5.1085 | 5.168 |
| 05/26/2022 | 5.1935 | 5.3338 | 5.168 | 5.2063 |
| 05/29/2022 | 5.27 | 5.3125 | 5.2275 | 5.2658 |
| 05/30/2022 | 5.2913 | 5.2955 | 5.1638 | 5.1638 |
| 05/31/2022 | 5.1765 | 5.2403 | 5.1723 | 5.1808 |
| 06/01/2022 | 5.1978 | 5.1978 | 5.1425 | 5.1595 |
| 06/02/2022 | 5.168 | 5.1893 | 5.1043 | 5.1043 |
| 06/05/2022 | 5.1128 | 5.2063 | 5.1128 | 5.1595 |
| 06/06/2022 | 5.185 | 5.2063 | 5.134 | 5.2063 |
| 06/07/2022 | 5.219 | 5.3125 | 5.1213 | 5.1893 |
| 06/08/2022 | 5.2148 | 5.2318 | 5.134 | 5.2105 |
| 06/09/2022 | 5.1935 | 5.3083 | 5.1723 | 5.2063 |
| 06/12/2022 | 5.2148 | 5.2488 | 5.1723 | 5.1765 |
| 06/13/2022 | 5.1978 | 5.2955 | 5.185 | 5.2275 |
| 06/14/2022 | 5.2275 | 5.4018 | 5.219 | 5.2785 |
| 06/15/2022 | 5.2785 | 5.372 | 5.2275 | 5.3338 |
| 06/16/2022 | 5.355 | 5.3975 | 5.3168 | 5.3763 |
| 06/19/2022 | 5.406 | 5.4358 | 5.2998 | 5.372 |
| 06/20/2022 | 5.4145 | 5.8608 | 5.3635 | 5.7758 |
| 06/21/2022 | 5.746 | 5.8098 | 5.6143 | 5.7375 |
| 06/22/2022 | 5.78 | 5.8225 | 5.712 | 5.7545 |
| 06/23/2022 | 5.8013 | 6.018 | 5.7375 | 5.9543 |
| 06/26/2022 | 5.746 | 6.1838 | 5.746 | 6.018 |
| 06/27/2022 | 6.0095 | 6.0988 | 5.8565 | 5.9458 |
| 06/28/2022 | 5.9713 | 6.1753 | 5.8948 | 5.9925 |
| 06/29/2022 | 5.9925 | 6.154 | 5.7545 | 6.154 |
| 06/30/2022 | 6.2433 | 6.715 | 6.0733 | 6.5875 |
| 07/03/2022 | 6.6343 | 6.7405 | 6.3495 | 6.3665 |
| 07/04/2022 | 6.4345 | 6.4643 | 5.8225 | 6.035 |
| 07/05/2022 | 6.137 | 6.1625 | 5.9925 | 5.9968 |
| 07/06/2022 | 6.0775 | 6.0988 | 5.865 | 5.865 |
| 07/07/2022 | 5.8905 | 5.9415 | 5.7673 | 5.7673 |
| 07/12/2022 | 5.8013 | 6.086 | 5.7885 | 6.052 |
| 07/13/2022 | 6.1115 | 6.5153 | 5.9585 | 6.3113 |
| 07/17/2022 | 6.375 | 6.5365 | 6.1668 | 6.171 |
| 07/18/2022 | 6.2093 | 6.3155 | 6.035 | 6.035 |
| 07/19/2022 | 6.0733 | 6.1583 | 6.0095 | 6.0265 |
| 07/20/2022 | 6.0648 | 6.2858 | 6.0435 | 6.12 |
| 07/21/2022 | 6.1838 | 6.1838 | 5.9883 | 5.9883 |
| 07/24/2022 | 6.0605 | 6.0605 | 5.8948 | 5.8948 |
| 07/25/2022 | 5.9373 | 5.9543 | 5.763 | 5.7673 |
| 07/26/2022 | 5.7928 | 5.865 | 5.7418 | 5.8098 |
| 07/27/2022 | 5.8523 | 6.001 | 5.8268 | 5.882 |
| 07/28/2022 | 5.9075 | 6.1285 | 5.8565 | 6.0988 |
| 07/31/2022 | 6.1625 | 6.2263 | 6.0818 | 6.0903 |
| 08/01/2022 | 6.0945 | 6.1158 | 5.9033 | 5.95 |
| 08/02/2022 | 5.95 | 6.018 | 5.9033 | 5.9203 |
| 08/03/2022 | 5.9373 | 6.052 | 5.8905 | 5.933 |
| 08/04/2022 | 5.967 | 5.9798 | 5.8608 | 5.9415 |
| 08/07/2022 | 6.001 | 6.0563 | 5.9288 | 5.9755 |
| 08/08/2022 | 5.9798 | 6.035 | 5.8948 | 5.9033 |
| 08/09/2022 | 5.9373 | 6.0775 | 5.8735 | 6.0393 |
| 08/10/2022 | 6.069 | 6.324 | 6.0138 | 6.0605 |
| 08/11/2022 | 6.1455 | 6.1753 | 6.0053 | 6.0095 |
| 08/14/2022 | 6.0308 | 6.0945 | 5.967 | 5.967 |
| 08/15/2022 | 5.9415 | 6.0223 | 5.8268 | 5.95 |
| 08/16/2022 | 5.9883 | 6.001 | 5.9288 | 5.9415 |
| 08/17/2022 | 5.9628 | 6.0138 | 5.9288 | 5.9628 |
| 08/18/2022 | 5.9883 | 6.205 | 5.9755 | 6.0775 |
| 08/21/2022 | 6.0605 | 6.3198 | 6.0393 | 6.2858 |
| 08/22/2022 | 6.29 | 6.4813 | 6.2263 | 6.3835 |
| 08/23/2022 | 6.4855 | 6.5238 | 6.2603 | 6.375 |
| 08/24/2022 | 6.426 | 6.7405 | 6.3708 | 6.7405 |
| 08/25/2022 | 6.8043 | 7.055 | 6.63 | 6.8 |
| 08/28/2022 | 6.8425 | 6.8595 | 6.494 | 6.5025 |
| 08/30/2022 | 6.5025 | 6.8893 | 6.4175 | 6.8893 |
| 08/31/2022 | 6.8893 | 7.1528 | 6.5918 | 6.8893 |
| 09/01/2022 | 6.9233 | 7.0253 | 6.7788 | 6.8893 |
| 09/04/2022 | 6.9275 | 6.9318 | 6.7745 | 6.783 |
| 09/05/2022 | 6.8298 | 6.8298 | 6.5025 | 6.5238 |
| 09/06/2022 | 6.5663 | 6.715 | 6.4855 | 6.4855 |
| 09/07/2022 | 6.528 | 6.6003 | 6.4473 | 6.5153 |
| 09/08/2022 | 6.5663 | 6.6938 | 6.5408 | 6.579 |
| 09/11/2022 | 6.5918 | 6.6428 | 6.5578 | 6.562 |
| 09/12/2022 | 6.5833 | 6.5918 | 6.2815 | 6.3495 |
| 09/13/2022 | 6.3495 | 6.4175 | 6.086 | 6.171 |
| 09/14/2022 | 6.2263 | 6.375 | 6.1923 | 6.2858 |
| 09/15/2022 | 6.2943 | 6.4388 | 6.2433 | 6.3453 |
| 09/18/2022 | 6.3453 | 6.443 | 6.3198 | 6.3623 |
| 09/19/2022 | 6.4388 | 6.5408 | 6.3453 | 6.5408 |
| 09/20/2022 | 6.5365 | 6.6385 | 6.392 | 6.545 |
| 09/21/2022 | 6.5663 | 6.6088 | 6.5025 | 6.5195 |
| 09/22/2022 | 6.545 | 6.7108 | 6.528 | 6.647 |
| 09/25/2022 | 6.6768 | 6.7448 | 6.5068 | 6.545 |
| 09/26/2022 | 6.5833 | 6.7193 | 6.5323 | 6.6088 |
| 09/27/2022 | 6.7023 | 6.715 | 6.511 | 6.5875 |
| 09/28/2022 | 6.6088 | 6.732 | 6.477 | 6.6683 |
| 09/29/2022 | 6.681 | 6.8808 | 6.6768 | 6.834 |
| 10/02/2022 | 6.9275 | 6.97 | 6.8043 | 6.8043 |
| 10/03/2022 | 6.8383 | 6.9105 | 6.7363 | 6.7788 |
| 10/04/2022 | 6.8085 | 7.0848 | 6.7915 | 6.9488 |
| 10/05/2022 | 6.9488 | 7.5523 | 6.9105 | 7.4928 |
| 10/06/2022 | 7.3993 | 7.5438 | 7.225 | 7.3355 |
| 10/09/2022 | 7.5225 | 7.701 | 7.3313 | 7.3993 |
| 10/10/2022 | 7.3993 | 7.8838 | 7.361 | 7.854 |
| 10/11/2022 | 7.8625 | 7.9305 | 7.565 | 7.6925 |
| 10/12/2022 | 7.769 | 8.0708 | 7.6543 | 8.0708 |
| 10/13/2022 | 8.0708 | 8.67 | 7.99 | 8.5 |
| 10/16/2022 | 8.5 | 8.976 | 8.398 | 8.8825 |
| 10/17/2022 | 8.8655 | 8.908 | 8.415 | 8.4915 |
| 10/18/2022 | 8.5 | 8.7125 | 8.4448 | 8.4915 |
| 10/19/2022 | 8.517 | 8.5595 | 8.4065 | 8.4065 |
| 10/20/2022 | 8.4363 | 8.7125 | 8.381 | 8.6105 |
| 10/23/2022 | 8.6105 | 9.0525 | 8.4448 | 8.5255 |
| 10/24/2022 | 8.5255 | 8.585 | 8.3045 | 8.3895 |
| 10/25/2022 | 8.4065 | 9.061 | 8.075 | 8.517 |
| 10/26/2022 | 8.4575 | 8.4575 | 8.245 | 8.415 |
| 10/27/2022 | 8.415 | 8.4533 | 8.2238 | 8.2238 |
| 10/30/2022 | 8.2535 | 8.4363 | 8.1175 | 8.4363 |
| 10/31/2022 | 8.4915 | 8.5085 | 8.3385 | 8.3725 |
| 11/01/2022 | 8.415 | 8.9505 | 8.3513 | 8.9505 |
| 11/02/2022 | 8.9505 | 9.843 | 8.84 | 9.452 |
| 11/03/2022 | 9.4605 | 9.86 | 9.384 | 9.7325 |
| 11/06/2022 | 9.775 | 10.115 | 9.6815 | 9.6815 |
| 11/07/2022 | 9.6985 | 9.775 | 9.3925 | 9.554 |
| 11/08/2022 | 9.52 | 9.52 | 9.0525 | 9.0865 |
| 11/09/2022 | 9.1375 | 9.4945 | 9.112 | 9.112 |
| 11/10/2022 | 9.231 | 9.928 | 9.0865 | 9.86 |
| 11/13/2022 | 9.8515 | 10.761 | 9.69 | 10.591 |
| 11/14/2022 | 10.5655 | 11.05 | 10.0385 | 10.7015 |
| 11/15/2022 | 10.778 | 11.305 | 10.489 | 11.288 |
| 11/16/2022 | 11.2455 | 11.2795 | 10.54 | 10.7865 |
| 11/17/2022 | 10.897 | 11.56 | 10.897 | 11.2625 |
| 11/20/2022 | 11.0585 | 11.679 | 10.948 | 11.0585 |
| 11/21/2022 | 11.0415 | 11.339 | 10.8885 | 11.339 |
| 11/22/2022 | 11.3815 | 11.526 | 10.8375 | 11.2625 |
| 11/23/2022 | 11.3135 | 11.5515 | 11.1265 | 11.305 |
| 11/24/2022 | 11.2625 | 12.121 | 11.203 | 12.0105 |
| 11/27/2022 | 12.0105 | 13.209 | 11.798 | 13.209 |
| 11/28/2022 | 13.226 | 13.277 | 12.6055 | 12.699 |
| 11/29/2022 | 12.699 | 13.5065 | 12.4355 | 13.3875 |
| 11/30/2022 | 13.396 | 13.5065 | 13.0475 | 13.1495 |
| 12/01/2022 | 13.2005 | 13.226 | 12.563 | 12.597 |
| 12/04/2022 | 12.597 | 12.7415 | 11.9765 | 12.1635 |
| 12/05/2022 | 12.206 | 12.5375 | 12.07 | 12.291 |
| 12/06/2022 | 12.3675 | 12.8605 | 11.7555 | 11.9 |
| 12/07/2022 | 11.985 | 12.835 | 11.6875 | 12.835 |
| 12/08/2022 | 12.835 | 13.005 | 12.4525 | 12.7075 |
| 12/11/2022 | 12.7075 | 12.818 | 12.5375 | 12.631 |
| 12/12/2022 | 12.682 | 12.7075 | 12.206 | 12.206 |
| 12/13/2022 | 12.274 | 12.5375 | 11.8915 | 12.2655 |
| 12/14/2022 | 12.308 | 12.495 | 11.9 | 12.1295 |
| 12/15/2022 | 12.325 | 12.461 | 12.1125 | 12.41 |
| 12/18/2022 | 12.495 | 12.7925 | 12.4355 | 12.767 |
| 12/19/2022 | 12.801 | 12.8095 | 12.053 | 12.1975 |
| 12/20/2022 | 12.1125 | 12.1125 | 11.7045 | 11.7045 |
| 12/21/2022 | 11.7555 | 12.1975 | 11.696 | 12.138 |
| 12/22/2022 | 12.1805 | 12.41 | 12.019 | 12.155 |
| 12/25/2022 | 12.206 | 12.376 | 12.036 | 12.155 |
| 12/26/2022 | 12.1635 | 12.172 | 11.3985 | 11.56 |
| 12/27/2022 | 11.56 | 11.594 | 10.404 | 11.3305 |
| 12/28/2022 | 11.322 | 11.39 | 10.8885 | 11.39 |
| 12/29/2022 | 11.4325 | 11.883 | 11.3475 | 11.8235 |