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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
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 |