Hektas Ticaret T.A.S. (IST:HEKTS)
Turkey · Delayed Price · Currency is TRY 2.800
-0.030 (-1.06%)
Aug 14, 2026, 6:09 PM GMT+3
Hektas Ticaret T.A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2.83 | 2.85 | 2.76 | 2.80 | 2.80 | -1.06% | 257,493,154 |
| Aug 13, 2026 | 2.86 | 2.87 | 2.81 | 2.83 | 2.83 | -0.70% | 214,837,000 |
| Aug 12, 2026 | 2.82 | 2.90 | 2.78 | 2.85 | 2.85 | 1.06% | 396,969,433 |
| Aug 11, 2026 | 2.85 | 2.87 | 2.81 | 2.82 | 2.82 | -1.05% | 261,561,131 |
| Aug 10, 2026 | 2.95 | 2.97 | 2.83 | 2.85 | 2.85 | -2.73% | 317,650,504 |
| Aug 7, 2026 | 2.92 | 2.99 | 2.87 | 2.93 | 2.93 | 0.34% | 454,760,517 |
| Aug 6, 2026 | 2.92 | 2.95 | 2.89 | 2.92 | 2.92 | 0.34% | 227,070,159 |
| Aug 5, 2026 | 2.93 | 2.99 | 2.88 | 2.91 | 2.91 | -1.02% | 420,724,270 |
| Aug 4, 2026 | 2.93 | 2.97 | 2.91 | 2.94 | 2.94 | 0.34% | 291,267,377 |
| Aug 3, 2026 | 2.93 | 2.96 | 2.86 | 2.93 | 2.93 | 0.69% | 421,198,961 |
| Jul 31, 2026 | 2.91 | 2.97 | 2.83 | 2.91 | 2.91 | 0.69% | 374,018,757 |
| Jul 30, 2026 | 2.81 | 2.91 | 2.78 | 2.89 | 2.89 | 2.85% | 382,114,666 |
| Jul 29, 2026 | 2.90 | 2.91 | 2.81 | 2.81 | 2.81 | -3.10% | 276,431,874 |
| Jul 28, 2026 | 2.93 | 2.95 | 2.89 | 2.90 | 2.90 | -1.02% | 258,944,098 |
| Jul 27, 2026 | 3.03 | 3.05 | 2.92 | 2.93 | 2.93 | -2.01% | 362,575,369 |
| Jul 24, 2026 | 3.12 | 3.13 | 2.97 | 2.99 | 2.99 | -3.86% | 446,971,337 |
| Jul 23, 2026 | 3.06 | 3.16 | 3.06 | 3.11 | 3.11 | 1.30% | 424,576,568 |
| Jul 22, 2026 | 3.01 | 3.12 | 2.98 | 3.07 | 3.07 | 2.33% | 524,390,441 |
| Jul 21, 2026 | 3.05 | 3.07 | 2.99 | 3.00 | 3.00 | -0.66% | 261,697,692 |
| Jul 20, 2026 | 3.06 | 3.10 | 3.00 | 3.02 | 3.02 | -0.33% | 449,454,030 |
| Jul 17, 2026 | 3.15 | 3.16 | 3.02 | 3.03 | 3.03 | -4.11% | 339,320,233 |
| Jul 16, 2026 | 3.09 | 3.19 | 3.09 | 3.16 | 3.16 | 2.93% | 410,982,578 |
| Jul 14, 2026 | 3.08 | 3.14 | 3.06 | 3.07 | 3.07 | -0.65% | 306,844,000 |
| Jul 13, 2026 | 3.03 | 3.16 | 3.00 | 3.09 | 3.09 | 1.98% | 625,567,391 |
| Jul 10, 2026 | 3.01 | 3.11 | 3.00 | 3.03 | 3.03 | 1.00% | 608,518,666 |
| Jul 9, 2026 | 3.02 | 3.04 | 2.95 | 3.00 | 3.00 | - | 358,608,138 |
| Jul 8, 2026 | 3.10 | 3.12 | 3.00 | 3.00 | 3.00 | -3.85% | 262,538,303 |
| Jul 7, 2026 | 3.15 | 3.19 | 3.10 | 3.12 | 3.12 | -1.58% | 331,329,565 |
| Jul 6, 2026 | 3.29 | 3.31 | 3.17 | 3.17 | 3.17 | -3.65% | 397,257,695 |
| Jul 3, 2026 | 3.24 | 3.33 | 3.20 | 3.29 | 3.29 | 2.17% | 643,739,459 |
| Jul 2, 2026 | 3.26 | 3.35 | 3.17 | 3.22 | 3.22 | -0.62% | 498,667,046 |
| Jul 1, 2026 | 3.30 | 3.33 | 3.23 | 3.24 | 3.24 | -1.82% | 303,450,336 |
| Jun 30, 2026 | 3.28 | 3.41 | 3.26 | 3.30 | 3.30 | 0.92% | 729,719,639 |
| Jun 29, 2026 | 3.44 | 3.45 | 3.21 | 3.27 | 3.27 | -4.11% | 577,353,108 |
| Jun 26, 2026 | 3.45 | 3.48 | 3.36 | 3.41 | 3.41 | -0.58% | 385,596,973 |
| Jun 25, 2026 | 3.67 | 3.83 | 3.39 | 3.43 | 3.43 | -6.03% | 2,132,418,599 |
| Jun 24, 2026 | 3.70 | 3.90 | 3.62 | 3.65 | 3.65 | -8.52% | 607,749,604 |
| Jun 23, 2026 | 3.98 | 4.17 | 3.87 | 3.99 | 3.99 | 0.25% | 573,593,201 |
| Jun 22, 2026 | 4.21 | 4.22 | 3.97 | 3.98 | 3.98 | -4.33% | 401,748,665 |
| Jun 19, 2026 | 4.04 | 4.26 | 4.04 | 4.16 | 4.16 | 2.21% | 656,708,700 |
| Jun 18, 2026 | 3.88 | 4.12 | 3.85 | 4.07 | 4.07 | 5.44% | 590,470,000 |
| Jun 17, 2026 | 4.01 | 4.02 | 3.78 | 3.86 | 3.86 | -3.02% | 315,464,000 |
| Jun 16, 2026 | 3.98 | 4.12 | 3.95 | 3.98 | 3.98 | - | 445,276,900 |
| Jun 15, 2026 | 4.00 | 4.11 | 3.97 | 3.98 | 3.98 | 2.31% | 358,132,200 |
| Jun 12, 2026 | 3.93 | 4.07 | 3.80 | 3.89 | 3.89 | 0.52% | 583,495,500 |
| Jun 11, 2026 | 3.67 | 4.02 | 3.51 | 3.87 | 3.87 | 5.74% | 1,193,955,000 |
| Jun 10, 2026 | 3.84 | 3.87 | 3.62 | 3.66 | 3.66 | -4.19% | 435,058,400 |
| Jun 9, 2026 | 4.23 | 4.34 | 3.82 | 3.82 | 3.82 | -9.91% | 791,343,000 |
| Jun 8, 2026 | 4.10 | 4.25 | 4.05 | 4.24 | 4.24 | 2.42% | 360,885,984 |
| Jun 5, 2026 | 4.47 | 4.52 | 4.04 | 4.14 | 4.14 | -6.55% | 514,611,500 |