Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
HAREKET PROJE TAŞIMACILIĞI VE YÜK MÜHENDİSLİĞİ A.Ş. logosu
HRKET
HAREKET PROJE TAŞIMACILIĞI VE YÜK MÜHENDİSLİĞİ A.Ş.
18:10:00
112 ₺
+0.500 (%+0.45)
Önceki Kapanış: 111.5·
Volatilite: 5.290
Düşük₺108.4
Yüksek₺114.3
AL112
SAT112.1

Piyasa Verileri

Spot Piyasa
A:112
S:112.1
Önceki haftaya göre (WoW)
-0.80%
Önceki aya göre (MoM)
+27.64%
Yılbaşından bugüne (YTD)
+59.66%
Önceki yıla göre (YoY)
+51.35%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

HRKET: HAREKET PROJE TAŞIMACILIĞI VE YÜK MÜHENDİSLİĞİ A.Ş. Arşiv

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 72,491
KAPANIŞ 72,3359

En Düşük

DÜŞÜK 52,2

En Yüksek

YÜKSEK 93
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202572,3575,7572,2575,45
02.01.202575,4575,673,573,8
05.01.202574,175,3573,7574,2
06.01.202574,2576,7574,0575,15
07.01.202575,2575,5572,6572,65
08.01.202572,973,772,773,6
09.01.202573,97471,7573,15
12.01.202572,773,170,6571
13.01.202571,0571,8570,471
14.01.202571,371,870,3571,45
15.01.20257272,370,7571,65
16.01.202571,87270,171,45
19.01.202571,773,871,773,4
20.01.202573,473,457171,1
21.01.202571,5571,8570,9571,2
22.01.202571,5573,6571,2573,35
23.01.202573,273,671,3572,05
26.01.202571,872,3570,6571,5
27.01.202571,557270,771
28.01.202571,3571,469,8570
29.01.202569,9570,669,5569,55
30.01.202569,77068,4568,5
02.02.202567,9569,167,367,5
03.02.202568,1569,2567,5567,7
04.02.202567,7567,965,5566,1
05.02.202566,568,9566,567,95
06.02.202567,669,0567,668,65
09.02.202568,969,567,367,4
10.02.202567,468,356768
11.02.202568,0568,5566,9567
12.02.202567,368,3567,0567,55
13.02.202567,5568,867,368,05
16.02.202568,2568,968,0568,1
17.02.202568,1569,3567,968,45
18.02.202568,468,666,566,5
19.02.202566,5567,8566,5567,65
20.02.202567,6568,156565,85
23.02.202566,2567,4566,267,1
24.02.202567,267,765,166,2
25.02.202566,266,764,7566,55
26.02.202566,6567,3565,9566,85
27.02.202566,8568,3566,266,7
02.03.202567,0567,9566,7566,9
03.03.202566,956764,464,4
04.03.20256566,1564,8565,8
05.03.202565,7568,0565,768
06.03.202568,0569,7567,6569,5
09.03.20257070,5568,5569,05
10.03.202569,0571,368,0570,75
11.03.20256668,565,6566,65
12.03.202566,967,466,1566,3
13.03.202566,666,9565,9566,3
16.03.202566,867,265,9566
17.03.202566,366,364,8564,95
18.03.202561,462,558,558,5
19.03.202558,5560,0556,858
20.03.202557,2557,652,252,55
23.03.20255357,85357,8
24.03.20255960,856,858,3
25.03.202557,559,1556,957,05
26.03.202557,4558,1556,8557,05
27.03.202557,159,3556,8558,2
01.04.2025585957,4558,25
02.04.202557,959,0557,8558,25
03.04.202558,3559,5557,7558,75
06.04.202557,758,35657,85
07.04.202558,459,558,2558,55
08.04.20255858,9557,7558,05
09.04.20255959,557,8558
10.04.202558,1560,657,558,75
13.04.202559,160,658,9560
14.04.202560,2562,259,960,25
15.04.202560,4560,6558,658,6
16.04.202558,760,157,8559
17.04.202559,260,458,758,7
20.04.202558,859,6557,8558,5
21.04.202558,8559,1557,6558,2
23.04.202558,2561,357,9560,45
24.04.202560,563,1560,562,25
27.04.202562,2563,0561,0561,8
28.04.202561,6564,161,562,75
29.04.20256363,8562,4563,2
01.05.202563,364,7562,6563,5
04.05.202563,556461,661,6
05.05.202561,561,660,260,7
06.05.202560,461,258,8558,95
07.05.202558,856058,859,9
08.05.202559,960,859,860,35
11.05.202561,863,3561,662,75
12.05.202563,7568,862,865,85
13.05.202565,167,8564,665,4
14.05.202565,566,464,2564,35
15.05.202564,465,5563,864,4
19.05.202564,5565,7563,363,4
20.05.202563,368,863,2566,2
21.05.202566,468,6565,867,5
22.05.202567,469,76668,55
25.05.202569,272,868,2571,1
26.05.202571,374,7570,972,2
27.05.202572,2578,570,376
28.05.202577,0578,173,975,8
29.05.202576,176,673,473,55
01.06.202573,257469,7569,75
02.06.20257076,77076,7
03.06.202578,582,477,6581,5
04.06.202582,889,2582,888,5
09.06.202588,389,0585,3586,2
10.06.202586,489,485,1585,15
11.06.202585,1586,181,0581,2
12.06.202576,481,275,380,75
15.06.202580,7581,477,877,8
16.06.20257880,2576,376,8
17.06.20257777,157474
18.06.202574,8577,574,5575,25
19.06.202576,7578,775,0578,4
22.06.202577,2577,57474,2
23.06.20257778,4574,677,4
24.06.20257780,6576,8578,75
25.06.202578,578,8574,8574,85
26.06.202575,0578,774,977,35
29.06.20257779,557778,45
30.06.202578,558178,5580,4
01.07.202580,781,377,5577,7
02.07.202578,579,277,277,3
03.07.202577,679,6576,277,1
06.07.202576,276,6575,0575,85
07.07.202576,1576,9574,775
08.07.202575,475,6574,6575,1
09.07.202575,976,6575,5576
10.07.202576,05807679,5
13.07.202580,283,580,282
15.07.202582,684,7582,283,5
16.07.202585,28683,283,3
17.07.202583,387,1583,386,5
20.07.20258888,486,386,5
21.07.202587,387,384,3585,1
22.07.202585,487,4584,386,35
23.07.202588,658985,786,1
24.07.202586,186,884,9585,1
27.07.202585,386,283,6583,8
28.07.202584,184,5582,182,4
29.07.202582,484,881,781,8
30.07.202581,983,4581,982,85
31.07.202583,183,581,6581,85
03.08.202581,882,781,782
04.08.202582,184,981,983,95
05.08.202583,786,782,1582,4
06.08.202582,6583,581,5581,6
07.08.202581,558380,581,8
10.08.202581,8582,3580,580,5
11.08.202580,381,279,2579,4
12.08.202579,379,7578,578,5
13.08.202580,180,2578,578,85
14.08.202578,984,2578,7583
17.08.202584,2585,882,384,35
18.08.202584,987,7584,6584,95
19.08.20258081,779,580
20.08.202580,68480,683,4
21.08.202583,6584,5582,283,2
24.08.20258484,582,5583,85
25.08.202583,883,881,882,05
26.08.202581,882,4581,2581,7
27.08.20258283,9581,581,5
28.08.20258282,3581,181,5
31.08.202581,682,0581,1581,35
01.09.202581,682,177,5578,65
02.09.202578,6579,477,178,45
03.09.202578,4582,1578,4581,75
04.09.202581,5583,1579,579,9
07.09.20257980,277,778,5
08.09.20257981,178,879,2
09.09.202579,580,278,479,35
10.09.202579,3580,3577,977,9
11.09.202577,577,975,275,2
14.09.202575,579,874,0579,5
15.09.202580,058179,480,95
16.09.202580,881,358080,8
17.09.20258182,5579,980,05
18.09.202581,0588,0580,5588,05
21.09.2025939387,487,7
22.09.202587,0589,285,786,25
23.09.202586,7590,5583,789,5
24.09.202590,7590,8583,584,9
25.09.202585,586,1584,184,55
28.09.202583,4584,58181,5
29.09.202581,9584,981,1581,8
30.09.202581,9582,7579,981,9
01.10.202583,284,680,9581,3
02.10.202581,958280,881,55
05.10.202581,8582,2578,3578,9
06.10.202578,9579,5577,577,95
07.10.202578,0578,3575,0575,75
08.10.202576,15797678
09.10.202578,058076,6576,95
12.10.202575,6576,974,875,65
13.10.202575,6576,5574,674,65
14.10.202575,177,4574,676,75
15.10.202576,7577,674,5575
16.10.202574,7574,971,8573,25
19.10.202573,5574,17273,5
20.10.20257474,0571,471,65
21.10.202571,7575,0571,7573,65
22.10.20257474,171,571,75
23.10.202571,874,4571,7574,05
26.10.202574,175,473,774,2
27.10.202574,574,5573,473,45
29.10.202573,976,373,975,45
30.10.202575,3577,37577
02.11.202577,578,5577,277,45
03.11.202578,278,275,6576,75
04.11.202576,557775,375,6
05.11.202575,6576,375,3575,35
06.11.202575,47672,7573,2
09.11.202573,474,372,473,85
10.11.20257373,0566,968,65
11.11.202569,8569,966,566,6
12.11.202566,4567,965,565,5
13.11.202565,1567,265,1565,85
16.11.202565,9568,2565,9567,6
17.11.202567,670,3566,6568,15
18.11.202568,268,967,2568,4
19.11.202568,469,9567,2567,25
20.11.202566,967,565,966,55
23.11.202566,5568,366,467,45
24.11.202569,269,667,367,4
25.11.202567,870,9567,0568,15
26.11.202568,469,9568,268,6
27.11.202568,9571,4568,669,05
30.11.202569,0570,7568,569,75
01.12.202569,7570,056969
02.12.20256969,5567,5569,1
03.12.202569,170,467,8567,85
04.12.202567,8568,567,5567,95
07.12.202568,169,2568,168,4
08.12.202568,568,9567,7568,25
09.12.202568,368,967,667,7
10.12.202568,0569,1567,9568,7
11.12.20256969,668,469,2
14.12.202569,371,4569,370
15.12.202570,271,2569,769,95
16.12.202570,0571,1569,7570
17.12.202570,170,869,669,6
18.12.202569,870,0567,968
21.12.20256869,5567,868,3
22.12.202568,668,667,667,95
23.12.202567,9569,7567,568,55
24.12.202569,0569,1568,168,1
25.12.202568,468,767,567,65
28.12.202567,956967,0568,05
29.12.202568,569,767,369,7
30.12.202569,87168,8570,15