HKTM
HİDROPAR HAREKET KONTROL TEKNOLOJİLERİ MERKEZİ SANAYİ VE TİCARET A.Ş.
18:10:00
13.87 ₺
-0.110 (%-0.79)
Önceki Kapanış: 13.98·
Volatilite: 2.070
Düşük₺13.8
Yüksek₺14.09
Piyasa Verileri
Spot Piyasa
A:13.87
S:13.88
Önceki haftaya göre (WoW)
+0.80%
Önceki aya göre (MoM)
-4.67%
Yılbaşından bugüne (YTD)
+27.25%
Önceki yıla göre (YoY)
+38.84%
HKTM: HİDROPAR HAREKET KONTROL TEKNOLOJİLERİ MERKEZİ SANAYİ VE TİCARET A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 21,057
KAPANIŞ 21,1742
En Düşük
DÜŞÜK 4,0245
En Yüksek
YÜKSEK 39,5794
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 17.08.2022 | 4,0245 | 4,0245 | 4,0245 | 4,0245 |
| 18.08.2022 | 4,4269 | 4,4269 | 4,4269 | 4,4269 |
| 21.08.2022 | 4,8693 | 4,8693 | 4,8693 | 4,8693 |
| 22.08.2022 | 5,3549 | 5,3549 | 5,3549 | 5,3549 |
| 23.08.2022 | 5,8903 | 5,8903 | 5,8903 | 5,8903 |
| 24.08.2022 | 6,479 | 6,479 | 6,479 | 6,479 |
| 25.08.2022 | 7,1243 | 7,1243 | 7,1243 | 7,1243 |
| 28.08.2022 | 7,8361 | 7,8361 | 6,4125 | 6,4159 |
| 30.08.2022 | 6,2496 | 6,9181 | 6,1365 | 6,4325 |
| 31.08.2022 | 6,4857 | 7,0711 | 6,3028 | 7,0711 |
| 01.09.2022 | 7,3172 | 7,7762 | 7,2241 | 7,7762 |
| 04.09.2022 | 8,2817 | 8,5478 | 7,8693 | 8,5478 |
| 05.09.2022 | 8,5478 | 9,2729 | 8,1221 | 8,8804 |
| 06.09.2022 | 8,8804 | 9,7452 | 8,5345 | 9,7119 |
| 07.09.2022 | 9,8117 | 10,6831 | 9,366 | 10,6831 |
| 08.09.2022 | 10,5434 | 11,7474 | 10,0512 | 11,7474 |
| 11.09.2022 | 11,7474 | 12,9182 | 11,3749 | 12,9182 |
| 12.09.2022 | 13,2707 | 14,2087 | 13,0712 | 14,1155 |
| 13.09.2022 | 14,1155 | 14,2153 | 12,7053 | 12,7053 |
| 14.09.2022 | 11,5745 | 12,1599 | 11,4348 | 11,4348 |
| 15.09.2022 | 10,2973 | 10,2973 | 10,2973 | 10,2973 |
| 18.09.2022 | 10,2973 | 11,3217 | 10,2374 | 11,3217 |
| 19.09.2022 | 11,6942 | 12,4525 | 11,661 | 12,4525 |
| 20.09.2022 | 12,4525 | 13,6033 | 11,8406 | 12,5257 |
| 21.09.2022 | 12,3727 | 12,3727 | 11,3084 | 11,6942 |
| 22.09.2022 | 11,468 | 12,0534 | 11,0357 | 11,1155 |
| 25.09.2022 | 11,1022 | 12,1732 | 10,5368 | 12,0002 |
| 26.09.2022 | 11,947 | 13,1044 | 11,8073 | 12,8982 |
| 27.09.2022 | 13,1976 | 14,1821 | 13,1377 | 14,1821 |
| 28.09.2022 | 14,3085 | 15,4326 | 13,6033 | 15,1333 |
| 29.09.2022 | 15,1333 | 15,9914 | 14,4681 | 15,5191 |
| 02.10.2022 | 15,6588 | 16,1976 | 14,8805 | 15,2996 |
| 03.10.2022 | 15,2663 | 15,4659 | 14,6344 | 15,0801 |
| 04.10.2022 | 14,9603 | 16,3041 | 14,6344 | 16,2309 |
| 05.10.2022 | 16,2974 | 17,844 | 16,0247 | 17,844 |
| 06.10.2022 | 16,9626 | 19,4737 | 16,5302 | 18,9249 |
| 09.10.2022 | 18,9249 | 20,5048 | 17,9937 | 20,2886 |
| 10.10.2022 | 20,2886 | 22,3175 | 20,2886 | 22,3175 |
| 11.10.2022 | 22,4006 | 24,5459 | 22,4006 | 24,5459 |
| 12.10.2022 | 24,945 | 26,8076 | 22,1013 | 22,1013 |
| 13.10.2022 | 19,9061 | 24,1966 | 19,9061 | 24,1468 |
| 16.10.2022 | 24,18 | 26,2754 | 24,18 | 25,4605 |
| 17.10.2022 | 25,6767 | 26,2421 | 24,3962 | 25,1778 |
| 18.10.2022 | 25,0281 | 26,608 | 23,8973 | 24,9949 |
| 19.10.2022 | 24,945 | 25,5936 | 23,9638 | 24,2133 |
| 20.10.2022 | 24,2133 | 24,2133 | 23,282 | 23,3319 |
| 23.10.2022 | 23,4483 | 24,7288 | 23,3319 | 24,0802 |
| 24.10.2022 | 24,1468 | 24,4461 | 21,8352 | 22,9161 |
| 25.10.2022 | 22,9328 | 24,0137 | 21,9849 | 22,4006 |
| 26.10.2022 | 22,4172 | 22,7332 | 21,5026 | 21,5525 |
| 27.10.2022 | 21,5358 | 23,6977 | 20,6046 | 23,6977 |
| 30.10.2022 | 23,6977 | 25,1113 | 23,6977 | 24,2632 |
| 31.10.2022 | 24,3796 | 25,6102 | 23,2654 | 24,7953 |
| 01.11.2022 | 24,7787 | 25,6102 | 23,9472 | 24,5958 |
| 02.11.2022 | 24,4627 | 27,0404 | 24,047 | 27,0404 |
| 03.11.2022 | 27,6058 | 29,7178 | 27,373 | 29,1856 |
| 06.11.2022 | 29,6014 | 30,9318 | 28,1213 | 29,2355 |
| 07.11.2022 | 29,2854 | 29,9174 | 27,822 | 27,8885 |
| 08.11.2022 | 28,9362 | 30,2666 | 28,7366 | 28,9029 |
| 09.11.2022 | 28,9362 | 29,6014 | 27,9384 | 28,3209 |
| 10.11.2022 | 28,3375 | 28,9528 | 27,4062 | 27,822 |
| 13.11.2022 | 27,8552 | 30,5992 | 27,822 | 30,5992 |
| 14.11.2022 | 31,2478 | 33,6591 | 29,7677 | 33,6591 |
| 15.11.2022 | 34,6569 | 37,0184 | 34,6237 | 37,0184 |
| 16.11.2022 | 38,6481 | 39,2468 | 33,3265 | 33,3265 |
| 17.11.2022 | 32,5948 | 33,1602 | 30,0005 | 30,7489 |
| 20.11.2022 | 30,7322 | 33,7922 | 30,067 | 33,7922 |
| 21.11.2022 | 34,8897 | 37,1514 | 34,8232 | 37,1514 |
| 22.11.2022 | 38,2823 | 39,5794 | 35,5217 | 36,3864 |
| 23.11.2022 | 36,3864 | 37,5173 | 32,944 | 34,025 |
| 24.11.2022 | 33,1935 | 34,0582 | 31,5471 | 32,9939 |
| 27.11.2022 | 33,0105 | 33,7589 | 30,2333 | 31,597 |
| 28.11.2022 | 31,4307 | 31,4307 | 30,0338 | 30,4329 |
| 29.11.2022 | 30,4163 | 31,6968 | 28,271 | 28,3708 |
| 30.11.2022 | 28,3708 | 30,2666 | 28,3708 | 29,4517 |
| 01.12.2022 | 29,4517 | 30,1003 | 27,2732 | 27,8885 |
| 04.12.2022 | 27,9384 | 28,5703 | 25,1944 | 25,2776 |
| 05.12.2022 | 24,9284 | 27,8054 | 23,4816 | 27,8054 |
| 06.12.2022 | 27,8054 | 29,2522 | 26,4251 | 26,8408 |
| 07.12.2022 | 26,5747 | 27,8885 | 25,7432 | 27,8885 |
| 08.12.2022 | 28,6036 | 30,5992 | 28,1047 | 29,5848 |
| 11.12.2022 | 29,6014 | 30,9484 | 28,9029 | 29,4351 |
| 12.12.2022 | 29,5349 | 29,7012 | 27,5226 | 27,9218 |
| 13.12.2022 | 27,8719 | 27,9218 | 26,2754 | 26,4417 |
| 14.12.2022 | 27,1069 | 27,3231 | 25,843 | 26,2421 |
| 15.12.2022 | 26,2421 | 27,5725 | 25,0115 | 26,3087 |
| 18.12.2022 | 26,3419 | 27,2732 | 25,843 | 26,5581 |
| 19.12.2022 | 27,0237 | 27,5892 | 26,5415 | 27,5892 |
| 20.12.2022 | 27,4395 | 28,6701 | 26,8076 | 27,3065 |
| 21.12.2022 | 27,7056 | 28,0881 | 27,1402 | 27,7388 |
| 22.12.2022 | 27,7388 | 27,7388 | 26,475 | 26,9406 |
| 25.12.2022 | 27,2732 | 27,4728 | 25,5104 | 25,7266 |
| 26.12.2022 | 25,9428 | 25,9761 | 23,6645 | 24,2798 |
| 27.12.2022 | 24,2964 | 25,843 | 23,6645 | 24,7454 |
| 28.12.2022 | 24,7454 | 24,7787 | 23,9805 | 24,2964 |
| 29.12.2022 | 24,3297 | 24,3463 | 23,4982 | 23,9472 |