Hektas Ticaret T.A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	2.10	2.12	2.07	2.12	-	1.92%	58,480,581
Sep 28, 2026	2.15	2.16	2.02	2.08	2.08	-4.59%	221,676,090
Sep 25, 2026	2.17	2.21	2.15	2.18	2.18	0.93%	201,067,800
Sep 24, 2026	2.27	2.28	2.16	2.16	2.16	-4.85%	171,740,993
Sep 23, 2026	2.29	2.33	2.25	2.27	2.27	-0.87%	178,682,962
Sep 22, 2026	2.28	2.33	2.25	2.29	2.29	0.88%	226,988,938
Sep 21, 2026	2.34	2.34	2.26	2.27	2.27	-2.99%	308,866,170
Sep 18, 2026	2.39	2.43	2.30	2.34	2.34	-3.70%	273,304,766
Sep 17, 2026	2.30	2.46	2.25	2.43	2.43	0.83%	620,645,716
Sep 16, 2026	2.68	2.70	2.41	2.41	2.41	-9.74%	515,884,448
Sep 15, 2026	2.84	2.87	2.67	2.67	2.67	-5.99%	480,366,059
Sep 14, 2026	2.81	2.87	2.76	2.84	2.84	-	640,164,480
Sep 11, 2026	2.91	2.92	2.79	2.84	2.84	-1.73%	512,578,526
Sep 10, 2026	2.87	2.96	2.84	2.89	2.89	1.05%	694,857,039
Sep 9, 2026	2.98	3.07	2.86	2.86	2.86	-4.67%	1,155,660,966
Sep 8, 2026	2.81	3.06	2.78	3.00	3.00	6.76%	1,256,415,942
Sep 7, 2026	2.65	2.84	2.64	2.81	2.81	6.44%	787,693,691
Sep 4, 2026	2.62	2.64	2.57	2.64	2.64	1.54%	215,867,039
Sep 3, 2026	2.67	2.67	2.59	2.60	2.60	-1.89%	261,723,332
Sep 2, 2026	2.70	2.71	2.64	2.65	2.65	-2.21%	195,059,663
Sep 1, 2026	2.75	2.75	2.68	2.71	2.71	-0.73%	307,998,568
Aug 31, 2026	2.88	2.89	2.73	2.73	2.73	-4.55%	360,685,941
Aug 28, 2026	2.86	2.91	2.83	2.86	2.86	0.70%	327,263,867
Aug 27, 2026	2.85	2.88	2.83	2.84	2.84	-	193,036,139
Aug 26, 2026	2.85	2.88	2.82	2.84	2.84	-0.35%	303,711,853
Aug 25, 2026	2.90	2.90	2.81	2.85	2.85	-1.72%	402,316,785
Aug 24, 2026	2.88	2.95	2.88	2.90	2.90	1.75%	338,957,868
Aug 21, 2026	2.84	2.89	2.82	2.85	2.85	1.06%	344,028,753
Aug 20, 2026	2.84	2.86	2.77	2.82	2.82	-	190,341,409
Aug 19, 2026	2.79	2.84	2.76	2.82	2.82	1.08%	266,407,782
Aug 18, 2026	2.81	2.82	2.76	2.79	2.79	-1.06%	267,245,073
Aug 17, 2026	2.80	2.90	2.79	2.82	2.82	0.71%	232,772,904
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%	214,837,006
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