Australia markets open in 3 hours 28 minutes

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

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
4.1000+0.0800 (+1.99%)
At close: 06:09PM TRT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20244.04004.13003.95004.10004.1000244,148,765
03 Oct 20244.00004.13003.99004.02004.0200186,195,811
02 Oct 20244.12004.19003.97003.97003.9700232,929,719
01 Oct 20244.50004.50004.07004.13004.1300321,513,560
30 Sept 20244.30004.49004.28004.47004.4700301,785,495
27 Sept 20244.39004.44004.27004.31004.3100186,091,423
26 Sept 20244.50004.56004.30004.37004.3700290,761,829
25 Sept 20244.52004.78004.43004.46004.4600585,133,838
24 Sept 20244.51004.66004.40004.51004.5100373,844,789
23 Sept 20244.54004.81004.42004.49004.4900390,781,199
20 Sept 20244.14004.54004.10004.54004.5400413,198,766
19 Sept 20244.07004.23003.93004.13004.1300300,123,329
18 Sept 20244.30004.32004.02004.06004.0600260,281,544
17 Sept 20244.32104.37494.22034.23834.2383152,466,072
16 Sept 20244.37854.64094.28504.32104.3210328,030,910
13 Sept 20244.30304.30304.14124.30304.3030198,942,454
12 Sept 20243.93633.95073.76743.91473.914782,636,262
11 Sept 20244.04064.06573.88603.89323.893272,416,145
10 Sept 20244.13764.16644.01184.02984.029872,715,930
09 Sept 20244.25274.26704.13404.13404.134049,948,771
06 Sept 202412.110012.180011.740011.760011.760027,056,666
05 Sept 202411.990012.490011.880012.240012.240049,558,494
04 Sept 202412.020012.450011.680011.950011.950052,643,009
03 Sept 202411.650012.600011.640012.090012.0900107,501,781
02 Sept 202411.630011.860011.440011.600011.600057,108,681
29 Aug 202411.370011.960011.340011.660011.660058,642,999
28 Aug 202411.350011.500011.270011.370011.370014,761,699
27 Aug 202411.160011.380011.110011.310011.310021,022,205
26 Aug 202411.440011.460011.100011.160011.160019,877,101
23 Aug 202411.730011.790011.270011.330011.330019,573,616
22 Aug 202411.680011.940011.530011.720011.720026,556,437
21 Aug 202411.800011.890011.540011.560011.560021,274,582
20 Aug 202411.840011.980011.720011.780011.780020,895,272
19 Aug 202411.620011.850011.440011.840011.840025,410,899
16 Aug 202411.750011.800011.520011.560011.560023,667,058
15 Aug 202411.440011.750011.290011.700011.700025,388,222
14 Aug 202411.590011.810011.370011.410011.410030,526,892
13 Aug 202411.560011.670011.300011.540011.540027,873,971
12 Aug 202411.550011.960011.310011.550011.550038,388,642
09 Aug 202411.930011.980011.440011.450011.450023,603,490
08 Aug 202411.660011.860011.610011.800011.800029,823,613
07 Aug 202411.550011.740011.410011.660011.660024,825,214
06 Aug 202411.430012.080011.400011.400011.400048,264,841
05 Aug 202411.150011.630011.120011.220011.220028,492,557
02 Aug 202412.180012.370011.940012.120012.120028,441,219
01 Aug 202412.240012.540012.240012.420012.420030,405,963
31 July 202412.380012.440012.050012.120012.120030,095,436
30 July 202412.550012.700012.330012.390012.390029,495,751
29 July 202412.770012.840012.460012.510012.510028,365,609
26 July 202412.930013.040012.780012.830012.830028,590,814
25 July 202413.390013.610012.840012.910012.910048,088,573
24 July 202413.270013.720013.180013.390013.390070,071,171
23 July 202413.230013.540013.160013.280013.280051,309,756
22 July 202413.300013.510013.100013.230013.230043,279,476
19 July 202413.350013.430013.190013.270013.270046,558,898
18 July 202413.220013.450013.140013.300013.300046,866,854
17 July 202413.080013.290012.900013.190013.190067,449,481
16 July 202412.580013.070012.340012.940012.940083,234,935
12 July 202412.260012.850012.070012.570012.570071,347,587
11 July 202411.950012.270011.950012.260012.260033,220,237
10 July 202412.190012.290011.900011.910011.910021,878,674
09 July 202412.220012.270012.020012.170012.170029,632,830
08 July 202412.440012.790012.080012.160012.160055,824,848
05 July 202411.850013.030011.680012.410012.4100104,923,597
04 July 202411.680011.980011.640011.850011.850038,558,711
03 July 202411.990011.990011.570011.660011.660028,743,828
02 July 202411.750011.850011.570011.770011.770050,315,248
01 July 202412.860012.900012.100012.190012.190039,537,539
28 June 202412.990013.010012.710012.780012.780036,681,210
27 June 202412.840012.990012.810012.950012.950028,636,204
26 June 202413.110013.200012.810012.830012.830023,412,714
25 June 202413.380013.390013.080013.100013.100025,040,810
24 June 202413.210013.490013.080013.380013.380054,349,273
21 June 202413.520013.560013.180013.180013.180031,760,289
20 June 202413.500013.690013.320013.480013.480043,205,727
14 June 202413.500013.600013.280013.500013.500035,146,932
13 June 202413.170013.400013.170013.330013.330036,752,057
12 June 202413.160013.200012.970013.060013.060032,320,057
11 June 202413.450013.490013.030013.150013.150038,158,328
10 June 202413.650013.860013.300013.430013.430024,255,942
07 June 202414.010014.080013.550013.650013.650034,176,352
06 June 202414.260014.500013.920013.970013.970041,133,306
05 June 202414.670014.780014.050014.170014.170044,417,204
04 June 202414.900015.030014.640014.650014.650029,051,462
03 June 202414.700014.970014.550014.860014.860027,615,329
31 May 202414.970015.090014.580014.600014.600035,047,361
30 May 202414.900015.030014.830014.930014.930021,820,179
29 May 202415.210015.330014.850014.850014.850023,726,554
28 May 202415.330015.430015.180015.210015.210020,182,332
27 May 202415.500015.690015.260015.330015.330028,001,407
24 May 202415.720015.770015.450015.460015.460023,212,208
23 May 202416.150016.180015.540015.700015.700053,607,690
22 May 202415.890016.260015.830016.250016.250050,148,954
21 May 202416.080016.670015.780015.790015.790064,973,694
20 May 202415.800016.300015.800016.050016.050075,441,477
17 May 202415.610016.250015.480015.690015.690065,181,778
16 May 202415.290015.570015.260015.500015.500040,220,266
15 May 202415.470015.680015.240015.250015.250031,914,683
14 May 202415.440015.880015.230015.470015.470053,813,622
13 May 202415.740015.820015.390015.410015.410028,466,264
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...