Australia markets close in 3 hours 12 minutes

Hektas Ticaret T.A.S. (HEKTS.IS)

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
15.38-0.21 (-1.35%)
At close: 06:09PM TRT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202415.5915.7215.2215.3815.3836,494,785
15 Apr 202416.0816.1215.5915.5915.5954,982,859
09 Apr 2024------
08 Apr 202416.6316.6315.8016.0416.0470,494,524
05 Apr 202414.6516.0414.6516.0416.0462,305,221
04 Apr 202414.6014.9214.5514.5914.5931,896,116
03 Apr 202414.9815.1614.5014.5414.5437,870,517
02 Apr 202415.6415.8014.9414.9814.9840,406,323
01 Apr 202416.1116.5115.5115.6315.6367,003,130
29 Mar 202416.9917.1016.6916.8516.8579,768,280
28 Mar 202417.3117.6816.8117.1017.10121,331,194
27 Mar 202416.4816.8416.2216.3216.3259,938,101
26 Mar 202417.2617.3816.3816.4616.4651,134,697
25 Mar 202417.1517.7317.1217.1917.1975,533,308
22 Mar 202417.2717.6517.0917.1717.1768,870,175
21 Mar 202417.3017.7617.2217.2617.2671,167,190
20 Mar 202417.1317.5317.1317.2017.2053,850,042
19 Mar 202417.0017.2616.9617.1317.1336,250,367
18 Mar 202417.2817.3516.9617.0217.0245,121,040
15 Mar 202417.2217.5117.0617.2617.2648,568,300
14 Mar 202417.1717.5017.1017.2017.2048,492,508
13 Mar 202417.4517.4817.1117.1417.1452,570,177
12 Mar 202417.9518.1317.2617.4117.4163,388,281
11 Mar 202418.2718.5517.8617.9217.9291,669,561
08 Mar 202418.1118.8417.6218.0418.04238,030,981
07 Mar 202417.9918.1717.9118.0418.0474,850,875
06 Mar 202418.1718.6517.8017.9217.9266,183,080
05 Mar 202418.5618.9018.1218.1518.1583,246,519
04 Mar 202419.5019.5818.5118.5118.5167,397,499
01 Mar 202419.1619.9019.1319.4019.40104,818,026
29 Feb 202419.1820.0819.1019.1019.10190,576,640
28 Feb 202419.4019.7419.1819.1819.1852,726,216
27 Feb 202419.8020.3819.2719.4319.4387,973,321
26 Feb 202420.3220.3419.8019.8019.8060,685,400
23 Feb 202420.9821.0420.2020.3420.3446,127,473
22 Feb 202421.2021.2220.8620.9220.9256,107,679
21 Feb 202421.8421.8620.8420.9420.9460,922,658
20 Feb 202422.1622.3621.6021.8021.8074,182,303
19 Feb 202422.7022.9621.6021.7221.72109,229,192
16 Feb 202422.4023.4421.8822.2422.24176,389,957
15 Feb 202419.7721.6019.7421.6021.6078,677,869
14 Feb 202420.0620.7219.4619.6519.65118,400,541
13 Feb 202419.1520.8419.1419.9819.98180,323,030
12 Feb 202418.3919.7318.3519.1419.14143,830,748
09 Feb 202418.1118.6818.0818.2518.2568,557,069
08 Feb 202418.1518.2718.0718.1018.1050,179,587
07 Feb 202418.3618.3918.0518.0618.0649,077,276
06 Feb 202418.3518.5318.1318.3418.3467,398,783
05 Feb 202417.9118.7217.8318.3418.3480,120,688
02 Feb 202418.1118.2817.7517.9017.9033,651,154
01 Feb 202417.8718.1417.8518.0118.0138,081,693
31 Jan 202417.9018.2617.7817.8217.8255,029,015
30 Jan 202417.6618.2017.5817.8417.8473,547,982
29 Jan 202417.8017.8917.5317.6117.6160,549,742
26 Jan 202417.5217.7717.3217.6317.6343,012,475
25 Jan 202417.1317.6017.1217.4317.4349,511,242
24 Jan 202417.1017.3016.9017.0617.0636,768,752
23 Jan 202417.4117.5416.9917.0417.0432,215,488
22 Jan 202417.6617.9617.2717.2717.2762,964,979
19 Jan 202417.3017.9817.1517.6217.6299,460,338
18 Jan 202417.0017.7616.9117.2517.25124,212,801
17 Jan 202417.0317.1316.7816.7816.7833,427,459
16 Jan 202417.3517.4316.9717.0317.0345,424,575
15 Jan 202417.5517.7817.3017.3317.3340,847,831
12 Jan 202417.4518.0717.0617.4017.4081,252,322
11 Jan 202418.4718.6017.5817.5817.5865,261,949
10 Jan 202419.2919.3018.3618.4318.4363,355,808
09 Jan 202419.7019.7618.9619.2719.2759,074,123
08 Jan 202419.8219.9019.6219.6319.6337,959,949
05 Jan 202419.9820.0419.6019.7319.7335,204,720
04 Jan 202419.9020.0619.6219.9019.9034,628,109
03 Jan 202420.3021.0619.8519.9019.9053,843,306
02 Jan 202420.2820.4620.0820.2820.2828,420,765
29 Dec 202320.3620.5220.0020.1020.1029,288,252
28 Dec 202320.3620.8220.2820.3620.3620,115,430
27 Dec 202320.1220.6019.9020.2220.2226,863,468
26 Dec 202320.1020.7420.0020.1620.1624,245,920
25 Dec 202320.9020.9219.8620.0020.0016,304,692
22 Dec 202321.6021.7020.7820.9020.9020,518,582
21 Dec 202321.3821.7021.0221.6021.6024,943,673
20 Dec 202322.6222.9821.3221.4021.4037,636,923
19 Dec 202324.0024.1222.2222.4622.4661,927,885
18 Dec 202322.8824.7622.8623.9223.92107,717,872
15 Dec 202321.5423.6821.3823.2223.2296,795,992
14 Dec 202320.7021.6220.4021.5421.5434,915,249
13 Dec 202321.1021.1420.3420.5420.5435,571,742
12 Dec 202321.3421.8021.0221.3021.3031,823,966
11 Dec 202321.1021.5620.8821.3821.3845,073,485
08 Dec 202321.9622.0421.0621.1021.1036,357,138
07 Dec 202321.7022.0821.2021.9021.9034,982,064
06 Dec 202323.0023.0221.6021.6021.6036,100,638
05 Dec 202323.5824.0422.7623.0023.0040,695,680
04 Dec 202322.8023.6822.5223.5423.5475,040,993
01 Dec 202322.5223.2622.4422.7022.7077,694,589
30 Nov 202322.8622.9221.7222.3022.3054,827,685
29 Nov 202322.1623.0221.9422.8622.8683,547,081
28 Nov 202321.0822.3821.0022.0022.00118,184,634
27 Nov 202320.7221.5420.5621.0421.0493,727,033
24 Nov 202320.4020.7620.3220.5620.5630,829,211
23 Nov 202320.9621.1820.4820.4820.4830,365,101
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...