Hektas Ticaret T.A.S. (IST:HEKTS)
Turkey · Delayed Price · Currency is TRY 3.500
-0.120 (-3.31%)
Nov 6, 2025, 10:45 AM GMT+3
Hektas Ticaret T.A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 3.63 | 3.67 | 3.58 | 3.62 | 3.62 | -0.28% | 95,604,010 |
| Nov 4, 2025 | 3.69 | 3.73 | 3.57 | 3.63 | 3.63 | -2.94% | 117,983,331 |
| Nov 3, 2025 | 3.60 | 3.81 | 3.59 | 3.74 | 3.74 | 4.76% | 254,998,286 |
| Oct 31, 2025 | 3.47 | 3.65 | 3.45 | 3.57 | 3.57 | 2.88% | 175,342,459 |
| Oct 30, 2025 | 3.55 | 3.59 | 3.47 | 3.47 | 3.47 | -1.42% | 152,203,665 |
| Oct 28, 2025 | 3.58 | 3.60 | 3.52 | 3.52 | 3.52 | -1.68% | 43,662,629 |
| Oct 27, 2025 | 3.63 | 3.72 | 3.57 | 3.58 | 3.58 | -1.38% | 133,115,452 |
| Oct 24, 2025 | 3.82 | 3.88 | 3.62 | 3.63 | 3.63 | -0.82% | 467,792,360 |
| Oct 23, 2025 | 3.34 | 3.66 | 3.34 | 3.66 | 3.66 | 9.91% | 256,456,129 |
| Oct 22, 2025 | 3.35 | 3.37 | 3.30 | 3.33 | 3.33 | - | 78,039,862 |
| Oct 21, 2025 | 3.31 | 3.35 | 3.23 | 3.33 | 3.33 | 0.60% | 107,161,158 |
| Oct 20, 2025 | 3.24 | 3.32 | 3.18 | 3.31 | 3.31 | 3.12% | 87,180,961 |
| Oct 17, 2025 | 3.20 | 3.25 | 3.12 | 3.21 | 3.21 | -0.93% | 100,453,234 |
| Oct 16, 2025 | 3.34 | 3.38 | 3.20 | 3.24 | 3.24 | -3.28% | 144,664,416 |
| Oct 15, 2025 | 3.27 | 3.36 | 3.22 | 3.35 | 3.35 | 3.40% | 129,805,159 |
| Oct 14, 2025 | 3.28 | 3.32 | 3.19 | 3.24 | 3.24 | -0.92% | 167,867,179 |
| Oct 13, 2025 | 3.32 | 3.36 | 3.27 | 3.27 | 3.27 | -2.97% | 83,535,879 |
| Oct 10, 2025 | 3.37 | 3.42 | 3.33 | 3.37 | 3.37 | 0.30% | 132,871,034 |
| Oct 9, 2025 | 3.36 | 3.51 | 3.36 | 3.36 | 3.36 | 0.90% | 154,875,892 |
| Oct 8, 2025 | 3.40 | 3.44 | 3.33 | 3.33 | 3.33 | -2.06% | 150,746,359 |
| Oct 7, 2025 | 3.40 | 3.43 | 3.36 | 3.40 | 3.40 | - | 145,331,008 |
| 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 |