Hektas Ticaret T.A.S. (IST:HEKTS)
Turkey · Delayed Price · Currency is TRY 3.350
-0.050 (-1.47%)
Oct 8, 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 |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.40 | 3.44 | 3.39 | 3.41 | 3.41 | 0.29% | 48,344,318 |
| Oct 7, 2025 | 3.40 | 3.43 | 3.36 | 3.40 | 3.40 | - | 141,948,922 |
| Oct 6, 2025 | 3.57 | 3.58 | 3.39 | 3.40 | 3.40 | -4.23% | 138,531,908 |
| Oct 3, 2025 | 3.54 | 3.57 | 3.50 | 3.55 | 3.55 | 0.57% | 106,293,147 |
| Oct 2, 2025 | 3.61 | 3.64 | 3.52 | 3.53 | 3.53 | -2.22% | 108,053,667 |
| Oct 1, 2025 | 3.70 | 3.71 | 3.51 | 3.61 | 3.61 | -2.70% | 200,928,630 |
| Sep 30, 2025 | 3.82 | 3.83 | 3.71 | 3.71 | 3.71 | -2.88% | 146,514,710 |
| Sep 29, 2025 | 3.90 | 3.91 | 3.80 | 3.82 | 3.82 | -2.55% | 124,810,015 |
| Sep 26, 2025 | 4.03 | 4.10 | 3.90 | 3.92 | 3.92 | -2.97% | 197,436,909 |
| Sep 25, 2025 | 4.06 | 4.12 | 4.02 | 4.04 | 4.04 | 0.75% | 183,908,932 |
| Sep 24, 2025 | 4.08 | 4.08 | 3.93 | 4.01 | 4.01 | -1.23% | 148,999,748 |
| Sep 23, 2025 | 4.01 | 4.08 | 3.98 | 4.06 | 4.06 | 0.25% | 154,910,298 |
| Sep 22, 2025 | 4.12 | 4.14 | 4.05 | 4.05 | 4.05 | 1.25% | 221,194,903 |
| Sep 19, 2025 | 3.95 | 4.00 | 3.89 | 4.00 | 4.00 | 1.78% | 187,041,374 |
| Sep 18, 2025 | 4.05 | 4.13 | 3.93 | 3.93 | 3.93 | -2.48% | 249,801,720 |
| Sep 17, 2025 | 4.00 | 4.11 | 4.00 | 4.03 | 4.03 | 0.75% | 235,285,513 |
| Sep 16, 2025 | 4.03 | 4.13 | 4.00 | 4.00 | 4.00 | -0.50% | 384,976,370 |
| Sep 15, 2025 | 3.77 | 4.02 | 3.67 | 4.02 | 4.02 | 8.94% | 431,764,325 |
| Sep 12, 2025 | 3.70 | 3.73 | 3.60 | 3.69 | 3.69 | -0.27% | 127,482,380 |
| Sep 11, 2025 | 3.86 | 3.91 | 3.69 | 3.70 | 3.70 | -4.15% | 201,314,028 |
| Sep 10, 2025 | 3.86 | 3.91 | 3.81 | 3.86 | 3.86 | 0.52% | 139,706,648 |
| Sep 9, 2025 | 3.79 | 3.90 | 3.74 | 3.84 | 3.84 | 1.86% | 182,131,054 |
| Sep 8, 2025 | 3.98 | 3.98 | 3.73 | 3.77 | 3.77 | -6.68% | 297,627,455 |
| Sep 5, 2025 | 4.21 | 4.25 | 4.04 | 4.04 | 4.04 | -3.58% | 257,851,169 |
| Sep 4, 2025 | 4.24 | 4.33 | 4.13 | 4.19 | 4.19 | -0.71% | 169,663,021 |
| 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 |