Australia markets open in 1 hour 9 minutes

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

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
20.34-0.58 (-2.77%)
At close: 06:09PM TRT
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj. close**Volume
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
22 Nov 202321.1221.2420.8220.9620.9624,656,438
21 Nov 202320.8221.3420.8221.0821.0843,930,056
20 Nov 202320.8021.0820.7020.7620.7638,734,674
17 Nov 202320.8620.9220.5620.6420.6421,656,941
16 Nov 202320.7821.0020.6420.8420.8428,100,418
15 Nov 202320.9421.1420.6020.7420.7447,682,764
14 Nov 202320.9221.2420.2420.7420.7436,041,617
13 Nov 202321.9222.0620.8420.8420.8440,410,480
10 Nov 202322.1022.5421.8021.8421.8437,963,417
09 Nov 202322.1822.7621.8622.6422.6440,149,906
08 Nov 202322.5422.8022.1222.2222.2230,795,792
07 Nov 202322.5222.7022.2222.3622.3628,965,442
06 Nov 202322.6823.1622.4022.5622.5633,887,049
03 Nov 202322.7022.9622.1822.3822.3870,884,682
02 Nov 202322.0222.2621.6821.8421.8436,671,039
01 Nov 202322.0422.2221.0221.6621.6648,768,246
31 Oct 202322.7222.8821.8421.9221.9233,793,574
30 Oct 202322.3223.1822.1222.6622.6661,201,411
27 Oct 202322.4222.6021.8822.3222.3239,155,908
26 Oct 202322.1622.8621.8222.4022.4063,905,319
25 Oct 202324.1224.5422.1022.1022.1048,840,878
24 Oct 202323.6824.9623.6024.0824.0873,659,801
23 Oct 202323.1024.3422.5023.6823.6880,635,992
20 Oct 202322.5023.6222.2622.5822.5870,273,032
19 Oct 202322.9023.4222.4822.7622.7638,233,750
18 Oct 202323.2423.6022.7222.7222.7236,201,053
17 Oct 202323.2423.7622.9023.7623.7638,244,470
16 Oct 202324.5024.7623.1223.1623.1643,659,210
13 Oct 202324.3024.4623.8023.9823.9844,805,383
12 Oct 202325.2425.5023.5824.3024.3067,258,532
11 Oct 202324.7225.8024.6425.0625.0676,777,161
10 Oct 202324.9025.0824.3624.7024.7059,264,683
09 Oct 202324.0825.6023.9224.2224.2283,814,290
06 Oct 202324.6024.7624.2424.3824.3833,973,595
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...