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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 19,3361
KAPANIŞ 19,2067
En Düşük
DÜŞÜK 11,3084
En Yüksek
YÜKSEK 32,2667
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 23,6146 | 24,5958 | 22,7831 | 23,5813 |
| 02.01.2023 | 23,282 | 23,4483 | 22,0015 | 22,1512 |
| 03.01.2023 | 22,1512 | 22,2676 | 20,6545 | 20,7043 |
| 04.01.2023 | 20,7043 | 21,0203 | 18,6422 | 18,6422 |
| 05.01.2023 | 18,6422 | 20,5048 | 18,0435 | 20,5048 |
| 08.01.2023 | 22,2842 | 22,5503 | 21,8352 | 22,5503 |
| 09.01.2023 | 23,6146 | 24,7953 | 23,1157 | 24,7953 |
| 10.01.2023 | 25,9428 | 26,8242 | 22,3175 | 22,3175 |
| 11.01.2023 | 22,2842 | 23,0824 | 20,272 | 21,486 |
| 12.01.2023 | 21,4693 | 23,1822 | 20,8706 | 21,935 |
| 15.01.2023 | 22,068 | 23,1656 | 21,2199 | 22,5835 |
| 16.01.2023 | 22,7498 | 23,7643 | 22,2343 | 22,8164 |
| 17.01.2023 | 22,8164 | 23,5647 | 22,2842 | 22,517 |
| 18.01.2023 | 22,517 | 22,5503 | 21,8186 | 21,9682 |
| 19.01.2023 | 21,9682 | 22,6168 | 21,5026 | 22,1345 |
| 22.01.2023 | 22,1345 | 22,3175 | 20,6545 | 20,7875 |
| 23.01.2023 | 20,7542 | 21,935 | 20,3219 | 20,8873 |
| 24.01.2023 | 20,9205 | 21,2032 | 19,2908 | 20,1888 |
| 25.01.2023 | 21,0536 | 22,201 | 20,9205 | 22,201 |
| 26.01.2023 | 22,2842 | 22,5503 | 20,2054 | 20,6212 |
| 29.01.2023 | 21,2864 | 22,2343 | 20,5048 | 20,6212 |
| 30.01.2023 | 20,6378 | 20,7542 | 19,3573 | 19,4737 |
| 31.01.2023 | 19,507 | 19,7731 | 18,0103 | 18,1766 |
| 01.02.2023 | 18,4593 | 18,875 | 16,5169 | 17,4948 |
| 02.02.2023 | 17,9438 | 19,2409 | 17,6278 | 19,2409 |
| 05.02.2023 | 18,4593 | 19,1079 | 17,5613 | 18,6589 |
| 06.02.2023 | 18,4593 | 18,4593 | 16,7963 | 16,7963 |
| 14.02.2023 | 16,3905 | 18,4759 | 16,2974 | 18,4759 |
| 15.02.2023 | 19,0247 | 20,2886 | 16,63 | 16,946 |
| 16.02.2023 | 16,6965 | 17,2952 | 15,865 | 16,7797 |
| 19.02.2023 | 16,8628 | 17,4116 | 16,5236 | 16,7797 |
| 20.02.2023 | 16,6633 | 17,6611 | 16,4637 | 17,1954 |
| 21.02.2023 | 16,9626 | 17,4449 | 16,63 | 17,0956 |
| 22.02.2023 | 17,079 | 18,5591 | 16,6965 | 17,8274 |
| 23.02.2023 | 17,7941 | 18,3263 | 16,9959 | 17,7775 |
| 26.02.2023 | 17,7775 | 19,4405 | 17,7608 | 18,2764 |
| 27.02.2023 | 18,2597 | 19,6567 | 17,9271 | 19,0912 |
| 28.02.2023 | 19,0746 | 20,1888 | 18,6256 | 19,6068 |
| 01.03.2023 | 19,5901 | 20,5214 | 19,1079 | 19,956 |
| 02.03.2023 | 19,5735 | 20,1057 | 18,6921 | 19,2908 |
| 05.03.2023 | 19,5901 | 20,0558 | 19,3074 | 19,6899 |
| 06.03.2023 | 19,9394 | 20,9871 | 19,5901 | 20,1389 |
| 07.03.2023 | 20,0724 | 21,1201 | 19,7564 | 20,2553 |
| 08.03.2023 | 20,3551 | 20,5879 | 19,6733 | 19,6733 |
| 09.03.2023 | 19,7564 | 19,956 | 19,2409 | 19,5735 |
| 12.03.2023 | 18,1101 | 18,5424 | 17,6777 | 17,9604 |
| 13.03.2023 | 17,9271 | 18,16 | 17,0457 | 17,0624 |
| 14.03.2023 | 17,0624 | 17,9937 | 16,8794 | 17,2287 |
| 15.03.2023 | 17,6278 | 17,9604 | 17,3783 | 17,6611 |
| 16.03.2023 | 17,7109 | 17,8274 | 16,9792 | 17,3617 |
| 19.03.2023 | 17,3617 | 17,6444 | 16,497 | 16,5169 |
| 20.03.2023 | 16,5169 | 16,9293 | 15,9715 | 16,6034 |
| 21.03.2023 | 16,763 | 17,0457 | 16,2309 | 16,4105 |
| 22.03.2023 | 16,2907 | 16,6167 | 16,1378 | 16,3174 |
| 23.03.2023 | 16,3373 | 16,7963 | 16,1378 | 16,3972 |
| 26.03.2023 | 16,5635 | 16,7963 | 16,038 | 16,2043 |
| 27.03.2023 | 16,2974 | 16,2974 | 14,967 | 14,967 |
| 28.03.2023 | 14,967 | 15,4659 | 14,5346 | 15,4326 |
| 29.03.2023 | 15,5989 | 15,7253 | 14,8207 | 14,9005 |
| 30.03.2023 | 14,9005 | 14,9005 | 14,1555 | 14,4614 |
| 02.04.2023 | 14,5679 | 15,6721 | 14,3351 | 14,7475 |
| 03.04.2023 | 14,7674 | 15,0069 | 14,2619 | 15,0069 |
| 04.04.2023 | 15,0069 | 15,8717 | 14,8007 | 15,0668 |
| 05.04.2023 | 15,1998 | 16,5701 | 15,1998 | 16,5701 |
| 06.04.2023 | 17,5945 | 17,9271 | 15,8783 | 16,8462 |
| 09.04.2023 | 16,9792 | 17,9105 | 16,5502 | 17,079 |
| 10.04.2023 | 17,079 | 17,1622 | 16,3639 | 16,5834 |
| 11.04.2023 | 16,5834 | 17,2952 | 16,1311 | 16,1976 |
| 12.04.2023 | 15,9781 | 16,5635 | 15,9049 | 15,9448 |
| 13.04.2023 | 15,9648 | 16,324 | 15,8451 | 15,865 |
| 16.04.2023 | 15,9116 | 16,1511 | 15,273 | 15,3994 |
| 17.04.2023 | 15,3994 | 15,5923 | 14,967 | 15,3794 |
| 18.04.2023 | 15,3661 | 15,732 | 15,1333 | 15,2464 |
| 19.04.2023 | 15,2464 | 15,2597 | 14,8739 | 15,0801 |
| 23.04.2023 | 15,1333 | 15,2996 | 14,9204 | 14,967 |
| 24.04.2023 | 14,967 | 15,0535 | 14,5147 | 14,6277 |
| 25.04.2023 | 14,4681 | 14,6277 | 14,1821 | 14,2353 |
| 26.04.2023 | 14,2951 | 14,9005 | 14,1422 | 14,6344 |
| 27.04.2023 | 14,6743 | 14,8606 | 13,896 | 13,9825 |
| 01.05.2023 | 14,0025 | 14,1288 | 12,8982 | 12,9448 |
| 02.05.2023 | 12,9714 | 13,018 | 11,774 | 12,3062 |
| 03.05.2023 | 12,3062 | 13,2574 | 12,1865 | 12,8317 |
| 04.05.2023 | 12,6388 | 12,8583 | 12,3062 | 12,5922 |
| 07.05.2023 | 12,5922 | 12,9315 | 12,1 | 12,8051 |
| 08.05.2023 | 12,8916 | 13,0712 | 12,3062 | 12,3062 |
| 09.05.2023 | 12,3062 | 12,6721 | 12,0734 | 12,4392 |
| 10.05.2023 | 12,0468 | 12,9581 | 11,8472 | 12,4792 |
| 11.05.2023 | 12,5324 | 12,6321 | 11,9071 | 12,0468 |
| 14.05.2023 | 12,0002 | 12,6055 | 11,3084 | 12,0002 |
| 15.05.2023 | 12,0069 | 12,7851 | 12,0069 | 12,6388 |
| 16.05.2023 | 12,6455 | 13,7696 | 12,6455 | 13,4703 |
| 17.05.2023 | 13,6299 | 13,7763 | 12,6255 | 13,171 |
| 21.05.2023 | 13,1044 | 13,6366 | 12,7386 | 13,4903 |
| 22.05.2023 | 13,4636 | 13,5967 | 13,018 | 13,4703 |
| 23.05.2023 | 13,3306 | 13,8761 | 12,998 | 13,5701 |
| 24.05.2023 | 13,5501 | 14,6344 | 13,2441 | 14,4548 |
| 25.05.2023 | 14,5346 | 15,1333 | 14,0756 | 15,1333 |
| 28.05.2023 | 15,406 | 16,2309 | 15,2331 | 16,2309 |
| 29.05.2023 | 16,6965 | 16,6965 | 15,9448 | 16,1311 |
| 30.05.2023 | 16,1244 | 17,2952 | 15,6655 | 17,2952 |
| 31.05.2023 | 17,7775 | 17,9604 | 16,5302 | 16,6965 |
| 01.06.2023 | 16,3506 | 17,0291 | 16,3041 | 16,4304 |
| 04.06.2023 | 16,6233 | 17,8606 | 16,2907 | 17,8606 |
| 05.06.2023 | 17,8606 | 18,6256 | 16,9792 | 17,528 |
| 06.06.2023 | 17,528 | 17,8606 | 17,0291 | 17,1622 |
| 07.06.2023 | 17,1455 | 17,8606 | 16,3972 | 16,5302 |
| 08.06.2023 | 16,5302 | 16,6466 | 16,1444 | 16,2242 |
| 11.06.2023 | 16,2974 | 16,5369 | 16,0712 | 16,1311 |
| 12.06.2023 | 16,1311 | 16,1311 | 15,559 | 15,6721 |
| 13.06.2023 | 15,6721 | 15,8451 | 15,0069 | 15,0601 |
| 14.06.2023 | 15,1067 | 16,2774 | 15,1067 | 15,3728 |
| 15.06.2023 | 15,3661 | 15,4526 | 15,0335 | 15,2663 |
| 18.06.2023 | 15,2663 | 15,2663 | 14,508 | 14,508 |
| 19.06.2023 | 14,5147 | 14,9138 | 14,2353 | 14,375 |
| 20.06.2023 | 14,3883 | 14,7807 | 14,2619 | 14,5213 |
| 21.06.2023 | 14,5213 | 15,1865 | 14,3484 | 15,1865 |
| 22.06.2023 | 15,2929 | 15,6588 | 15,0734 | 15,6588 |
| 25.06.2023 | 15,6987 | 16,2774 | 15,6987 | 16,2708 |
| 26.06.2023 | 16,2708 | 16,63 | 15,9315 | 16,63 |
| 02.07.2023 | 16,6833 | 17,3333 | 16,6333 | 16,9833 |
| 03.07.2023 | 17 | 17,1667 | 16,5 | 16,5667 |
| 04.07.2023 | 16,5733 | 16,7667 | 16,1133 | 16,3867 |
| 05.07.2023 | 16,3867 | 16,9833 | 16,3467 | 16,6667 |
| 06.07.2023 | 16,6667 | 18,3333 | 16,54 | 18,3333 |
| 09.07.2023 | 19,5 | 20,1667 | 19,5 | 20,1667 |
| 10.07.2023 | 21,3333 | 22,0167 | 20,2667 | 20,85 |
| 11.07.2023 | 21,5333 | 21,9167 | 20,05 | 20,05 |
| 12.07.2023 | 20,05 | 20,6333 | 19,4833 | 19,5667 |
| 13.07.2023 | 19,5667 | 19,85 | 18,9833 | 19,0167 |
| 16.07.2023 | 19,0667 | 20,3333 | 19,0333 | 19,6167 |
| 17.07.2023 | 19,7333 | 21,3 | 19,1 | 20,2833 |
| 18.07.2023 | 20,2333 | 20,5 | 19,2667 | 19,9667 |
| 19.07.2023 | 20,2 | 21,1167 | 19,7 | 20,6167 |
| 20.07.2023 | 20,8333 | 21,9833 | 20,25 | 20,6833 |
| 23.07.2023 | 21,1667 | 22,75 | 21 | 22,75 |
| 24.07.2023 | 23,45 | 23,8333 | 20,6667 | 21,5 |
| 25.07.2023 | 22,15 | 23,1833 | 22 | 23,1833 |
| 26.07.2023 | 23,7333 | 24,9167 | 23,3167 | 23,6833 |
| 27.07.2023 | 23,7167 | 24,6167 | 22,7333 | 22,8333 |
| 30.07.2023 | 22,8333 | 23,7833 | 22,65 | 22,8833 |
| 31.07.2023 | 22,8667 | 22,8667 | 21,7333 | 21,95 |
| 01.08.2023 | 21,9167 | 22,95 | 21,7833 | 22,3333 |
| 02.08.2023 | 22,6333 | 23,1667 | 21,5167 | 21,6167 |
| 03.08.2023 | 21,6667 | 22,25 | 21,0167 | 21,8333 |
| 06.08.2023 | 22,1667 | 23,85 | 21,1833 | 22,7333 |
| 07.08.2023 | 22,8333 | 23,1667 | 21,8167 | 22,0333 |
| 08.08.2023 | 22,3167 | 24,2333 | 22,2333 | 24,2333 |
| 09.08.2023 | 24,7167 | 26,65 | 24,4 | 26,65 |
| 10.08.2023 | 27,3333 | 28,3333 | 24,9333 | 26,8833 |
| 13.08.2023 | 28,1333 | 29,5667 | 27,1333 | 29,5667 |
| 14.08.2023 | 30,55 | 32,2667 | 29,0333 | 30,1167 |
| 15.08.2023 | 30,1167 | 31,8833 | 27,6333 | 29,6333 |
| 16.08.2023 | 30,4833 | 31 | 28,2667 | 28,3833 |
| 17.08.2023 | 28 | 29,55 | 27 | 27,4667 |
| 20.08.2023 | 27,4333 | 28,9667 | 26,4833 | 27,3 |
| 21.08.2023 | 26 | 26,2 | 24,5833 | 24,5833 |
| 22.08.2023 | 24,5667 | 24,9667 | 22,8833 | 23,0667 |
| 23.08.2023 | 23 | 24,25 | 21,85 | 22,0167 |
| 24.08.2023 | 22,05 | 23,6 | 21,4333 | 23 |
| 27.08.2023 | 23,2833 | 24,5833 | 23,0167 | 23,7833 |
| 28.08.2023 | 23,9167 | 24 | 22,25 | 22,7833 |
| 30.08.2023 | 23 | 24,4167 | 22,6167 | 23,5833 |
| 31.08.2023 | 23,6667 | 23,75 | 22,4833 | 22,6667 |
| 03.09.2023 | 22,8333 | 22,9667 | 22,05 | 22,05 |
| 04.09.2023 | 22,5667 | 22,7833 | 22,0667 | 22,35 |
| 05.09.2023 | 22,3667 | 22,6333 | 21,55 | 21,85 |
| 06.09.2023 | 21,8667 | 22,3333 | 21,6667 | 21,8333 |
| 07.09.2023 | 21,95 | 22,4667 | 21,4667 | 21,5833 |
| 10.09.2023 | 21,7333 | 22 | 20,6667 | 20,85 |
| 11.09.2023 | 20,85 | 21,1667 | 20,4833 | 20,5167 |
| 12.09.2023 | 20,6667 | 21,4833 | 20,1 | 20,45 |
| 13.09.2023 | 20,95 | 20,9667 | 19,1833 | 20,2667 |
| 14.09.2023 | 20,3333 | 21,6 | 19,9667 | 21,15 |
| 17.09.2023 | 21,3333 | 21,5167 | 19,5 | 19,5667 |
| 18.09.2023 | 19,6667 | 20,3 | 19,4333 | 20,0833 |
| 19.09.2023 | 20,1 | 20,8167 | 19,5167 | 19,8 |
| 20.09.2023 | 19,8333 | 20,95 | 19,5 | 20,8667 |
| 21.09.2023 | 21 | 22,7333 | 21 | 21,6 |
| 24.09.2023 | 22,2333 | 22,5667 | 21,6667 | 21,9333 |
| 25.09.2023 | 22,6667 | 22,6667 | 21,1667 | 21,3333 |
| 26.09.2023 | 21,4 | 21,7167 | 20,5333 | 20,9333 |
| 27.09.2023 | 21 | 23,0167 | 20,5667 | 22,5833 |
| 28.09.2023 | 22,5833 | 23,9167 | 21,7 | 22,6167 |
| 01.10.2023 | 22,8333 | 23,6333 | 22,45 | 22,8667 |
| 02.10.2023 | 23,0333 | 23,1167 | 22,1667 | 22,5167 |
| 03.10.2023 | 22,5167 | 22,65 | 21,85 | 21,85 |
| 04.10.2023 | 21,85 | 22,3833 | 21,2 | 21,8 |
| 05.10.2023 | 21,5833 | 21,8 | 20,8333 | 21,3667 |
| 08.10.2023 | 20,5 | 21,1167 | 20,1167 | 20,2667 |
| 09.10.2023 | 20,3333 | 21,25 | 20,3333 | 20,9833 |
| 10.10.2023 | 21 | 21,1 | 20,1667 | 20,3667 |
| 11.10.2023 | 20,55 | 22,4 | 20,4833 | 22,4 |
| 12.10.2023 | 24,6333 | 24,6333 | 24,6333 | 24,6333 |
| 15.10.2023 | 27,0833 | 27,0833 | 22,8333 | 22,8333 |
| 16.10.2023 | 23,0167 | 23,6167 | 22,0667 | 22,8333 |
| 17.10.2023 | 21,6833 | 25,1167 | 21,6833 | 25,1167 |
| 18.10.2023 | 25,9667 | 26,3333 | 23,25 | 23,25 |
| 19.10.2023 | 22,9667 | 22,9667 | 21,3333 | 21,65 |
| 22.10.2023 | 21,7667 | 22,6333 | 20,9667 | 21,6667 |
| 23.10.2023 | 21,8833 | 23,8333 | 21,3333 | 22,3667 |
| 24.10.2023 | 22,3833 | 22,8333 | 20,1333 | 20,1333 |
| 25.10.2023 | 20,1333 | 21,25 | 19,4667 | 20,95 |
| 26.10.2023 | 20,9833 | 21,1333 | 20,1 | 20,6333 |
| 29.10.2023 | 20,55 | 21,15 | 20,1833 | 20,8333 |
| 30.10.2023 | 20,8333 | 21 | 19,8833 | 20 |
| 31.10.2023 | 20,1333 | 20,45 | 18,9333 | 19,2833 |
| 01.11.2023 | 19,4167 | 20,3333 | 19,35 | 20,1333 |
| 02.11.2023 | 20,1333 | 20,1667 | 19,5667 | 20 |
| 05.11.2023 | 20,2 | 20,7167 | 20,1833 | 20,3667 |
| 06.11.2023 | 20,4667 | 20,9 | 20,1667 | 20,5833 |
| 07.11.2023 | 20,6667 | 21,5 | 20,3667 | 20,4667 |
| 08.11.2023 | 19,4 | 19,9667 | 19,3333 | 19,5333 |
| 09.11.2023 | 19,5333 | 19,65 | 19,2 | 19,4167 |
| 12.11.2023 | 19,2833 | 19,9667 | 19,1833 | 19,2667 |
| 13.11.2023 | 19,45 | 19,6333 | 18,8333 | 19,3667 |
| 14.11.2023 | 19,5667 | 20,4167 | 19,25 | 20 |
| 15.11.2023 | 20,2333 | 20,3167 | 19,6167 | 19,7 |
| 16.11.2023 | 19,7333 | 20,75 | 19,5333 | 20,65 |
| 19.11.2023 | 20,8833 | 21,8167 | 20,5 | 21,1 |
| 20.11.2023 | 21,1167 | 21,4667 | 20,5167 | 20,7833 |
| 21.11.2023 | 20,8333 | 21,1667 | 20,35 | 20,5 |
| 22.11.2023 | 20,5333 | 21,5 | 20,4 | 20,7 |
| 23.11.2023 | 20,8333 | 21,7333 | 20,5 | 21,6667 |
| 26.11.2023 | 21,6667 | 23,5833 | 21,6667 | 22,7333 |
| 27.11.2023 | 22,65 | 22,65 | 21,35 | 22,1 |
| 28.11.2023 | 22,1 | 23,1333 | 21,7667 | 22,15 |
| 29.11.2023 | 22,1333 | 22,2333 | 21,6667 | 21,7667 |
| 30.11.2023 | 22,1167 | 22,1167 | 20,8 | 21,3667 |
| 03.12.2023 | 21,3667 | 21,5833 | 20,3333 | 21,3333 |
| 04.12.2023 | 21,35 | 22,1 | 21,2667 | 21,5 |
| 05.12.2023 | 21,6 | 21,6167 | 20,6333 | 20,65 |
| 06.12.2023 | 20,6333 | 20,9667 | 20,1333 | 20,8167 |
| 07.12.2023 | 20,6667 | 20,8667 | 20,3 | 20,3167 |
| 10.12.2023 | 20,2167 | 20,2667 | 19,5167 | 19,6167 |
| 11.12.2023 | 19,5833 | 19,75 | 19,15 | 19,25 |
| 12.12.2023 | 19,3333 | 19,4167 | 18,4667 | 18,4667 |
| 13.12.2023 | 18,5333 | 18,9667 | 18,3167 | 18,8167 |
| 14.12.2023 | 18,8167 | 20,6833 | 18,6 | 19,1333 |
| 17.12.2023 | 19,1333 | 19,3333 | 18,3 | 18,3 |
| 18.12.2023 | 18,0833 | 18,2833 | 17,8833 | 17,9667 |
| 19.12.2023 | 17,9667 | 18,25 | 17,0833 | 17,15 |
| 20.12.2023 | 17,15 | 17,45 | 16,8833 | 17,2833 |
| 21.12.2023 | 17,3167 | 17,4167 | 16,64 | 16,6667 |
| 24.12.2023 | 16,6667 | 16,6667 | 15,06 | 15,08 |
| 25.12.2023 | 15,1667 | 16,2667 | 14,6733 | 15,5867 |
| 26.12.2023 | 15,62 | 16,4533 | 15,3333 | 15,84 |
| 27.12.2023 | 15,84 | 16,64 | 15,84 | 16,34 |
| 28.12.2023 | 16,3333 | 17,0667 | 15,6333 | 17,0667 |