Hektas Ticaret T.A.S. (HEKTS.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 12.93 | 13.04 | 12.78 | 12.83 | 12.83 | 28,590,814 |
| 25 July 2024 | 13.39 | 13.61 | 12.84 | 12.91 | 12.91 | 48,088,573 |
| 24 July 2024 | 13.27 | 13.72 | 13.18 | 13.39 | 13.39 | 70,071,171 |
| 23 July 2024 | 13.23 | 13.54 | 13.16 | 13.28 | 13.28 | 51,309,756 |
| 22 July 2024 | 13.30 | 13.51 | 13.10 | 13.23 | 13.23 | 43,279,476 |
| 19 July 2024 | 13.35 | 13.43 | 13.19 | 13.27 | 13.27 | 46,558,898 |
| 18 July 2024 | 13.22 | 13.45 | 13.14 | 13.30 | 13.30 | 46,866,854 |
| 17 July 2024 | 13.08 | 13.29 | 12.90 | 13.19 | 13.19 | 67,449,481 |
| 16 July 2024 | 12.58 | 13.07 | 12.34 | 12.94 | 12.94 | 83,234,935 |
| 12 July 2024 | 12.26 | 12.85 | 12.07 | 12.57 | 12.57 | 71,347,587 |
| 11 July 2024 | 11.95 | 12.27 | 11.95 | 12.26 | 12.26 | 33,220,237 |
| 10 July 2024 | 12.19 | 12.29 | 11.90 | 11.91 | 11.91 | 21,878,674 |
| 09 July 2024 | 12.22 | 12.27 | 12.02 | 12.17 | 12.17 | 29,632,830 |
| 08 July 2024 | 12.44 | 12.79 | 12.08 | 12.16 | 12.16 | 55,824,848 |
| 05 July 2024 | 11.85 | 13.03 | 11.68 | 12.41 | 12.41 | 104,923,597 |
| 04 July 2024 | 11.68 | 11.98 | 11.64 | 11.85 | 11.85 | 38,558,711 |
| 03 July 2024 | 11.99 | 11.99 | 11.57 | 11.66 | 11.66 | 28,743,828 |
| 02 July 2024 | 11.75 | 11.85 | 11.57 | 11.77 | 11.77 | 50,315,248 |
| 01 July 2024 | 12.86 | 12.90 | 12.10 | 12.19 | 12.19 | 39,537,539 |
| 28 June 2024 | 12.99 | 13.01 | 12.71 | 12.78 | 12.78 | 36,681,210 |
| 27 June 2024 | 12.84 | 12.99 | 12.81 | 12.95 | 12.95 | 28,636,204 |
| 26 June 2024 | 13.11 | 13.20 | 12.81 | 12.83 | 12.83 | 23,412,714 |
| 25 June 2024 | 13.38 | 13.39 | 13.08 | 13.10 | 13.10 | 25,040,810 |
| 24 June 2024 | 13.21 | 13.49 | 13.08 | 13.38 | 13.38 | 54,349,273 |
| 21 June 2024 | 13.52 | 13.56 | 13.18 | 13.18 | 13.18 | 31,760,289 |
| 20 June 2024 | 13.50 | 13.69 | 13.32 | 13.48 | 13.48 | 43,205,727 |
| 14 June 2024 | 13.50 | 13.60 | 13.28 | 13.50 | 13.50 | 35,146,932 |
| 13 June 2024 | 13.17 | 13.40 | 13.17 | 13.33 | 13.33 | 36,752,057 |
| 12 June 2024 | 13.16 | 13.20 | 12.97 | 13.06 | 13.06 | 32,320,057 |
| 11 June 2024 | 13.45 | 13.49 | 13.03 | 13.15 | 13.15 | 38,158,328 |
| 10 June 2024 | 13.65 | 13.86 | 13.30 | 13.43 | 13.43 | 24,255,942 |
| 07 June 2024 | 14.01 | 14.08 | 13.55 | 13.65 | 13.65 | 34,176,352 |
| 06 June 2024 | 14.26 | 14.50 | 13.92 | 13.97 | 13.97 | 41,133,306 |
| 05 June 2024 | 14.67 | 14.78 | 14.05 | 14.17 | 14.17 | 44,417,204 |
| 04 June 2024 | 14.90 | 15.03 | 14.64 | 14.65 | 14.65 | 29,051,462 |
| 03 June 2024 | 14.70 | 14.97 | 14.55 | 14.86 | 14.86 | 27,615,329 |
| 31 May 2024 | 14.97 | 15.09 | 14.58 | 14.60 | 14.60 | 35,047,361 |
| 30 May 2024 | 14.90 | 15.03 | 14.83 | 14.93 | 14.93 | 21,820,179 |
| 29 May 2024 | 15.21 | 15.33 | 14.85 | 14.85 | 14.85 | 23,726,554 |
| 28 May 2024 | 15.33 | 15.43 | 15.18 | 15.21 | 15.21 | 20,182,332 |
| 27 May 2024 | 15.50 | 15.69 | 15.26 | 15.33 | 15.33 | 28,001,407 |
| 24 May 2024 | 15.72 | 15.77 | 15.45 | 15.46 | 15.46 | 23,212,208 |
| 23 May 2024 | 16.15 | 16.18 | 15.54 | 15.70 | 15.70 | 53,607,690 |
| 22 May 2024 | 15.89 | 16.26 | 15.83 | 16.25 | 16.25 | 50,148,954 |
| 21 May 2024 | 16.08 | 16.67 | 15.78 | 15.79 | 15.79 | 64,973,694 |
| 20 May 2024 | 15.80 | 16.30 | 15.80 | 16.05 | 16.05 | 75,441,477 |
| 17 May 2024 | 15.61 | 16.25 | 15.48 | 15.69 | 15.69 | 65,181,778 |
| 16 May 2024 | 15.29 | 15.57 | 15.26 | 15.50 | 15.50 | 40,220,266 |
| 15 May 2024 | 15.47 | 15.68 | 15.24 | 15.25 | 15.25 | 31,914,683 |
| 14 May 2024 | 15.44 | 15.88 | 15.23 | 15.47 | 15.47 | 53,813,622 |
| 13 May 2024 | 15.74 | 15.82 | 15.39 | 15.41 | 15.41 | 28,466,264 |
| 10 May 2024 | 16.12 | 16.12 | 15.70 | 15.70 | 15.70 | 33,584,323 |
| 09 May 2024 | 16.26 | 16.49 | 15.98 | 16.18 | 16.18 | 44,130,154 |
| 08 May 2024 | 16.23 | 16.51 | 16.02 | 16.17 | 16.17 | 40,420,105 |
| 07 May 2024 | 15.76 | 16.56 | 15.75 | 16.21 | 16.21 | 95,607,837 |
| 06 May 2024 | 16.15 | 16.20 | 15.63 | 15.72 | 15.72 | 40,253,887 |
| 03 May 2024 | 15.94 | 16.32 | 15.67 | 16.08 | 16.08 | 65,068,208 |
| 02 May 2024 | 15.29 | 16.26 | 15.29 | 15.95 | 15.95 | 104,191,781 |
| 30 Apr 2024 | 15.58 | 15.58 | 15.19 | 15.22 | 15.22 | 39,642,833 |
| 29 Apr 2024 | 15.49 | 15.73 | 15.29 | 15.54 | 15.54 | 44,629,476 |
| 26 Apr 2024 | 15.38 | 15.55 | 15.31 | 15.42 | 15.42 | 43,788,189 |
| 25 Apr 2024 | 15.38 | 15.52 | 15.24 | 15.36 | 15.36 | 27,090,512 |
| 24 Apr 2024 | 15.57 | 15.73 | 15.28 | 15.33 | 15.33 | 26,299,813 |
| 22 Apr 2024 | 15.44 | 15.75 | 15.38 | 15.47 | 15.47 | 31,016,572 |
| 19 Apr 2024 | 15.04 | 15.57 | 15.04 | 15.37 | 15.37 | 32,059,672 |
| 18 Apr 2024 | 15.23 | 15.37 | 15.10 | 15.20 | 15.20 | 18,213,859 |
| 17 Apr 2024 | 15.49 | 15.64 | 15.11 | 15.20 | 15.20 | 28,404,531 |
| 16 Apr 2024 | 15.59 | 15.72 | 15.22 | 15.38 | 15.38 | 36,494,785 |
| 15 Apr 2024 | 16.08 | 16.12 | 15.59 | 15.59 | 15.59 | 54,982,859 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 16.63 | 16.63 | 15.80 | 16.04 | 16.04 | 70,494,524 |
| 05 Apr 2024 | 14.65 | 16.04 | 14.65 | 16.04 | 16.04 | 62,305,221 |
| 04 Apr 2024 | 14.60 | 14.92 | 14.55 | 14.59 | 14.59 | 31,896,116 |
| 03 Apr 2024 | 14.98 | 15.16 | 14.50 | 14.54 | 14.54 | 37,870,517 |
| 02 Apr 2024 | 15.64 | 15.80 | 14.94 | 14.98 | 14.98 | 40,406,323 |
| 01 Apr 2024 | 16.11 | 16.51 | 15.51 | 15.63 | 15.63 | 67,003,130 |
| 29 Mar 2024 | 16.99 | 17.10 | 16.69 | 16.85 | 16.85 | 79,768,280 |
| 28 Mar 2024 | 17.31 | 17.68 | 16.81 | 17.10 | 17.10 | 121,331,194 |
| 27 Mar 2024 | 16.48 | 16.84 | 16.22 | 16.32 | 16.32 | 59,938,101 |
| 26 Mar 2024 | 17.26 | 17.38 | 16.38 | 16.46 | 16.46 | 51,134,697 |
| 25 Mar 2024 | 17.15 | 17.73 | 17.12 | 17.19 | 17.19 | 75,533,308 |
| 22 Mar 2024 | 17.27 | 17.65 | 17.09 | 17.17 | 17.17 | 68,870,175 |
| 21 Mar 2024 | 17.30 | 17.76 | 17.22 | 17.26 | 17.26 | 71,167,190 |
| 20 Mar 2024 | 17.13 | 17.53 | 17.13 | 17.20 | 17.20 | 53,850,042 |
| 19 Mar 2024 | 17.00 | 17.26 | 16.96 | 17.13 | 17.13 | 36,250,367 |
| 18 Mar 2024 | 17.28 | 17.35 | 16.96 | 17.02 | 17.02 | 45,121,040 |
| 15 Mar 2024 | 17.22 | 17.51 | 17.06 | 17.26 | 17.26 | 48,568,300 |
| 14 Mar 2024 | 17.17 | 17.50 | 17.10 | 17.20 | 17.20 | 48,492,508 |
| 13 Mar 2024 | 17.45 | 17.48 | 17.11 | 17.14 | 17.14 | 52,570,177 |
| 12 Mar 2024 | 17.95 | 18.13 | 17.26 | 17.41 | 17.41 | 63,388,281 |
| 11 Mar 2024 | 18.27 | 18.55 | 17.86 | 17.92 | 17.92 | 91,669,561 |
| 08 Mar 2024 | 18.11 | 18.84 | 17.62 | 18.04 | 18.04 | 238,030,981 |
| 07 Mar 2024 | 17.99 | 18.17 | 17.91 | 18.04 | 18.04 | 74,850,875 |
| 06 Mar 2024 | 18.17 | 18.65 | 17.80 | 17.92 | 17.92 | 66,183,080 |
| 05 Mar 2024 | 18.56 | 18.90 | 18.12 | 18.15 | 18.15 | 83,246,519 |
| 04 Mar 2024 | 19.50 | 19.58 | 18.51 | 18.51 | 18.51 | 67,397,499 |
| 01 Mar 2024 | 19.16 | 19.90 | 19.13 | 19.40 | 19.40 | 104,818,026 |
| 29 Feb 2024 | 19.18 | 20.08 | 19.10 | 19.10 | 19.10 | 190,576,640 |
| 28 Feb 2024 | 19.40 | 19.74 | 19.18 | 19.18 | 19.18 | 52,726,216 |
| 27 Feb 2024 | 19.80 | 20.38 | 19.27 | 19.43 | 19.43 | 87,973,321 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.