Hektas Ticaret T.A.S. (IST:HEKTS)
Turkey · Delayed Price · Currency is TRY 4.230
+0.010 (0.24%)
Sep 4, 2025, 2:45 PM GMT+3
Hektas Ticaret T.A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 4.36 | 4.42 | 4.20 | 4.22 | 4.22 | -3.65% | 187,796,441 |
| Sep 2, 2025 | 4.34 | 4.50 | 4.16 | 4.38 | 4.38 | 0.92% | 313,459,160 |
| Sep 1, 2025 | 4.39 | 4.42 | 4.31 | 4.34 | 4.34 | -0.91% | 217,420,167 |
| Aug 29, 2025 | 4.66 | 4.67 | 4.38 | 4.38 | 4.38 | -5.60% | 167,295,502 |
| Aug 28, 2025 | 4.60 | 4.73 | 4.54 | 4.64 | 4.64 | 2.20% | 206,866,138 |
| Aug 27, 2025 | 4.78 | 4.84 | 4.54 | 4.54 | 4.54 | -4.42% | 230,517,947 |
| Aug 26, 2025 | 4.97 | 5.03 | 4.75 | 4.75 | 4.75 | -4.23% | 737,689,950 |
| Aug 25, 2025 | 4.76 | 5.07 | 4.75 | 4.96 | 4.96 | 5.98% | 1,127,176,440 |
| Aug 22, 2025 | 4.81 | 4.96 | 4.67 | 4.68 | 4.68 | -2.09% | 667,201,195 |
| Aug 21, 2025 | 4.64 | 4.92 | 4.61 | 4.78 | 4.78 | 3.69% | 738,898,142 |
| Aug 20, 2025 | 4.76 | 4.76 | 4.60 | 4.61 | 4.61 | -3.56% | 287,229,351 |
| Aug 19, 2025 | 4.80 | 5.03 | 4.69 | 4.78 | 4.78 | -4.21% | 479,177,700 |
| Aug 18, 2025 | 5.12 | 5.27 | 4.85 | 4.99 | 4.99 | 0.40% | 881,172,103 |
| Aug 15, 2025 | 4.64 | 5.04 | 4.64 | 4.97 | 4.97 | 7.58% | 638,396,160 |
| Aug 14, 2025 | 4.48 | 4.72 | 4.47 | 4.62 | 4.62 | 2.21% | 352,996,314 |
| Aug 13, 2025 | 4.34 | 4.55 | 4.33 | 4.52 | 4.52 | 4.15% | 315,464,730 |
| Aug 12, 2025 | 4.31 | 4.42 | 4.28 | 4.34 | 4.34 | 0.70% | 207,110,300 |
| Aug 11, 2025 | 4.31 | 4.44 | 4.31 | 4.31 | 4.31 | 0.47% | 211,615,568 |
| Aug 8, 2025 | 4.06 | 4.37 | 4.03 | 4.29 | 4.29 | 5.41% | 616,317,393 |
| Aug 7, 2025 | 4.12 | 4.16 | 4.04 | 4.07 | 4.07 | -0.97% | 140,164,791 |
| Aug 6, 2025 | 3.97 | 4.14 | 3.91 | 4.11 | 4.11 | 3.53% | 165,188,276 |
| Aug 5, 2025 | 4.08 | 4.10 | 3.96 | 3.97 | 3.97 | -2.46% | 89,799,117 |
| Aug 4, 2025 | 4.08 | 4.12 | 4.06 | 4.07 | 4.07 | 0.49% | 91,319,410 |
| Aug 1, 2025 | 3.96 | 4.11 | 3.96 | 4.05 | 4.05 | 2.27% | 177,696,332 |
| 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 |