Hektas Ticaret T.A.S. (IST:HEKTS)
Turkey · Delayed Price · Currency is TRY 4.030
+0.070 (1.77%)
Aug 1, 2025, 5:46 PM GMT+3
Hektas Ticaret T.A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.96 | 4.11 | 3.96 | 4.05 | 4.05 | 2.27% | 173,739,021 |
| Jul 31, 2025 | 4.01 | 4.04 | 3.95 | 3.96 | 3.96 | -1.00% | 132,990,287 |
| Jul 30, 2025 | 3.87 | 4.06 | 3.82 | 4.00 | 4.00 | 3.36% | 249,609,111 |
| Jul 29, 2025 | 3.95 | 4.04 | 3.87 | 3.87 | 3.87 | -1.78% | 220,971,847 |
| Jul 28, 2025 | 3.76 | 4.00 | 3.75 | 3.94 | 3.94 | 5.07% | 251,912,852 |
| Jul 25, 2025 | 3.76 | 3.81 | 3.74 | 3.75 | 3.75 | 0.27% | 141,420,007 |
| Jul 24, 2025 | 3.72 | 3.76 | 3.67 | 3.74 | 3.74 | 1.08% | 155,316,290 |
| Jul 23, 2025 | 3.59 | 3.77 | 3.57 | 3.70 | 3.70 | 3.06% | 281,834,400 |
| Jul 22, 2025 | 3.62 | 3.67 | 3.55 | 3.59 | 3.59 | -0.83% | 164,763,370 |
| Jul 21, 2025 | 3.55 | 3.64 | 3.55 | 3.62 | 3.62 | 2.84% | 114,504,995 |
| Jul 18, 2025 | 3.60 | 3.60 | 3.49 | 3.52 | 3.52 | -1.68% | 134,953,739 |
| Jul 17, 2025 | 3.61 | 3.69 | 3.57 | 3.58 | 3.58 | 0.56% | 259,614,701 |
| Jul 16, 2025 | 3.46 | 3.66 | 3.39 | 3.56 | 3.56 | 2.89% | 294,011,390 |
| Jul 14, 2025 | 3.39 | 3.65 | 3.37 | 3.46 | 3.46 | 2.06% | 273,856,844 |
| Jul 11, 2025 | 3.48 | 3.52 | 3.38 | 3.39 | 3.39 | -2.02% | 145,973,243 |
| Jul 10, 2025 | 3.21 | 3.48 | 3.20 | 3.46 | 3.46 | 9.15% | 232,765,120 |
| Jul 9, 2025 | 3.12 | 3.20 | 3.12 | 3.17 | 3.17 | 1.93% | 39,584,113 |
| Jul 8, 2025 | 3.20 | 3.22 | 3.11 | 3.11 | 3.11 | -2.51% | 43,703,772 |
| Jul 7, 2025 | 3.22 | 3.25 | 3.18 | 3.19 | 3.19 | -3.04% | 60,335,455 |
| Jul 4, 2025 | 3.35 | 3.36 | 3.25 | 3.29 | 3.29 | -1.79% | 69,049,626 |
| Jul 3, 2025 | 3.33 | 3.41 | 3.32 | 3.35 | 3.35 | 1.82% | 83,754,789 |
| Jul 2, 2025 | 3.40 | 3.40 | 3.27 | 3.29 | 3.29 | -2.37% | 100,032,126 |
| Jul 1, 2025 | 3.26 | 3.52 | 3.22 | 3.37 | 3.37 | 3.37% | 196,165,095 |
| Jun 30, 2025 | 3.08 | 3.26 | 3.06 | 3.26 | 3.26 | 6.54% | 182,707,946 |
| Jun 27, 2025 | 3.01 | 3.07 | 2.92 | 3.06 | 3.06 | 1.66% | 94,712,123 |
| Jun 26, 2025 | 2.96 | 3.08 | 2.95 | 3.01 | 3.01 | 1.69% | 92,669,501 |
| Jun 25, 2025 | 2.97 | 3.00 | 2.94 | 2.96 | 2.96 | - | 49,573,102 |
| Jun 24, 2025 | 2.94 | 2.98 | 2.92 | 2.96 | 2.96 | 3.86% | 62,400,052 |
| Jun 23, 2025 | 2.89 | 2.89 | 2.83 | 2.85 | 2.85 | -1.72% | 37,437,474 |
| Jun 20, 2025 | 2.89 | 2.93 | 2.88 | 2.90 | 2.90 | 1.40% | 50,461,808 |
| Jun 19, 2025 | 2.93 | 2.96 | 2.86 | 2.86 | 2.86 | -2.39% | 55,731,756 |
| Jun 18, 2025 | 2.96 | 2.97 | 2.91 | 2.93 | 2.93 | -1.68% | 45,344,788 |
| Jun 17, 2025 | 2.98 | 3.01 | 2.95 | 2.98 | 2.98 | -0.33% | 43,457,705 |
| Jun 16, 2025 | 2.98 | 3.03 | 2.94 | 2.99 | 2.99 | 0.34% | 59,891,500 |
| Jun 13, 2025 | 2.95 | 2.99 | 2.90 | 2.98 | 2.98 | -2.93% | 67,227,476 |
| Jun 12, 2025 | 3.14 | 3.14 | 3.04 | 3.07 | 3.07 | -2.85% | 72,926,897 |
| Jun 11, 2025 | 3.16 | 3.18 | 3.13 | 3.16 | 3.16 | -0.63% | 62,721,644 |
| Jun 10, 2025 | 3.15 | 3.19 | 3.14 | 3.18 | 3.18 | 1.60% | 64,731,317 |
| Jun 5, 2025 | 3.14 | 3.14 | 3.10 | 3.13 | 3.13 | -0.32% | 21,506,286 |
| Jun 4, 2025 | 3.07 | 3.14 | 3.06 | 3.14 | 3.14 | 2.28% | 61,663,994 |
| Jun 3, 2025 | 3.05 | 3.11 | 3.04 | 3.07 | 3.07 | 1.32% | 59,574,468 |
| Jun 2, 2025 | 3.09 | 3.13 | 3.03 | 3.03 | 3.03 | -1.94% | 79,297,227 |
| May 30, 2025 | 2.99 | 3.09 | 2.95 | 3.09 | 3.09 | 3.34% | 106,865,173 |
| May 29, 2025 | 3.02 | 3.05 | 2.99 | 2.99 | 2.99 | -0.99% | 43,437,273 |
| May 28, 2025 | 3.02 | 3.04 | 2.99 | 3.02 | 3.02 | - | 46,378,183 |
| May 27, 2025 | 3.06 | 3.08 | 3.01 | 3.02 | 3.02 | -1.63% | 50,760,967 |
| May 26, 2025 | 3.09 | 3.11 | 3.04 | 3.07 | 3.07 | -1.29% | 57,960,838 |
| May 23, 2025 | 3.14 | 3.16 | 3.08 | 3.11 | 3.11 | -1.58% | 59,135,912 |
| May 22, 2025 | 3.20 | 3.23 | 3.10 | 3.16 | 3.16 | -0.94% | 132,365,063 |
| May 21, 2025 | 3.20 | 3.24 | 3.16 | 3.19 | 3.19 | - | 119,864,921 |