Hektas Ticaret T.A.S. (IST:HEKTS)
Turkey · Delayed Price · Currency is TRY 4.830
+0.280 (6.15%)
May 12, 2026, 6:09 PM GMT+3
Hektas Ticaret T.A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 4.55 | 4.76 | 4.21 | 4.55 | 4.55 | 2.48% | 1,516,134,230 |
| May 8, 2026 | 4.30 | 4.44 | 4.22 | 4.44 | 4.44 | 9.90% | 342,915,200 |
| May 7, 2026 | 3.85 | 4.04 | 3.82 | 4.04 | 4.04 | 9.78% | 330,529,100 |
| May 6, 2026 | 3.41 | 3.68 | 3.41 | 3.68 | 3.68 | 9.85% | 298,839,200 |
| May 5, 2026 | 3.38 | 3.43 | 3.32 | 3.35 | 3.35 | -0.89% | 126,616,219 |
| May 4, 2026 | 3.48 | 3.54 | 3.35 | 3.38 | 3.38 | -1.46% | 320,916,300 |
| Apr 30, 2026 | 3.31 | 3.49 | 3.24 | 3.43 | 3.43 | 3.94% | 299,634,300 |
| Apr 29, 2026 | 3.37 | 3.43 | 3.23 | 3.30 | 3.30 | -1.49% | 237,029,077 |
| Apr 28, 2026 | 3.41 | 3.49 | 3.27 | 3.35 | 3.35 | -2.05% | 349,099,500 |
| Apr 27, 2026 | 3.37 | 3.49 | 3.30 | 3.42 | 3.42 | 3.32% | 283,477,100 |
| Apr 24, 2026 | 3.25 | 3.40 | 3.19 | 3.31 | 3.31 | 2.16% | 160,373,400 |
| Apr 22, 2026 | 3.28 | 3.31 | 3.21 | 3.24 | 3.24 | -0.31% | 109,779,600 |
| Apr 21, 2026 | 3.53 | 3.55 | 3.23 | 3.25 | 3.25 | -6.61% | 373,046,000 |
| Apr 20, 2026 | 3.30 | 3.55 | 3.30 | 3.48 | 3.48 | 4.82% | 290,573,400 |
| Apr 17, 2026 | 3.26 | 3.44 | 3.26 | 3.32 | 3.32 | 2.15% | 449,156,200 |
| Apr 16, 2026 | 3.34 | 3.45 | 3.25 | 3.25 | 3.25 | -2.69% | 326,114,035 |
| Apr 15, 2026 | 3.14 | 3.41 | 3.12 | 3.34 | 3.34 | 6.71% | 467,929,000 |
| Apr 14, 2026 | 3.10 | 3.15 | 3.05 | 3.13 | 3.13 | 1.29% | 219,362,100 |
| Apr 13, 2026 | 2.99 | 3.11 | 2.97 | 3.09 | 3.09 | 1.31% | 179,248,900 |
| Apr 10, 2026 | 2.96 | 3.07 | 2.95 | 3.05 | 3.05 | 3.74% | 191,410,700 |
| Apr 9, 2026 | 2.97 | 2.98 | 2.91 | 2.94 | 2.94 | -0.68% | 64,637,790 |
| Apr 8, 2026 | 3.00 | 3.01 | 2.96 | 2.96 | 2.96 | 2.78% | 110,572,500 |
| Apr 7, 2026 | 2.99 | 3.03 | 2.88 | 2.88 | 2.88 | -3.68% | 112,994,500 |
| Apr 6, 2026 | 2.88 | 3.05 | 2.88 | 2.99 | 2.99 | 4.18% | 174,792,182 |
| Apr 3, 2026 | 2.93 | 2.96 | 2.86 | 2.87 | 2.87 | -2.05% | 83,627,720 |
| Apr 2, 2026 | 2.91 | 2.96 | 2.90 | 2.93 | 2.93 | - | 90,048,630 |
| Apr 1, 2026 | 2.91 | 2.95 | 2.89 | 2.93 | 2.93 | 2.45% | 81,564,370 |
| Mar 31, 2026 | 2.82 | 2.88 | 2.80 | 2.86 | 2.86 | 2.14% | 87,418,370 |
| Mar 30, 2026 | 2.79 | 2.84 | 2.77 | 2.80 | 2.80 | - | 77,512,850 |
| Mar 27, 2026 | 2.87 | 2.88 | 2.76 | 2.80 | 2.80 | -1.41% | 71,829,380 |
| Mar 26, 2026 | 2.86 | 2.91 | 2.84 | 2.84 | 2.84 | -0.70% | 79,076,380 |
| Mar 25, 2026 | 2.95 | 2.96 | 2.85 | 2.86 | 2.86 | -1.72% | 105,283,900 |
| Mar 24, 2026 | 2.98 | 3.01 | 2.89 | 2.91 | 2.91 | -2.68% | 84,204,210 |
| Mar 23, 2026 | 2.92 | 3.01 | 2.87 | 2.99 | 2.99 | 2.05% | 176,370,700 |
| Mar 19, 2026 | 2.95 | 2.98 | 2.91 | 2.93 | 2.93 | -1.35% | 52,323,800 |
| Mar 18, 2026 | 3.08 | 3.09 | 2.95 | 2.97 | 2.97 | -2.94% | 93,483,720 |
| Mar 17, 2026 | 2.97 | 3.12 | 2.97 | 3.06 | 3.06 | 4.44% | 166,745,900 |
| Mar 16, 2026 | 3.00 | 3.04 | 2.93 | 2.93 | 2.93 | -1.35% | 116,052,100 |
| Mar 13, 2026 | 3.06 | 3.18 | 2.97 | 2.97 | 2.97 | -4.19% | 394,645,100 |
| Mar 12, 2026 | 2.89 | 3.12 | 2.88 | 3.10 | 3.10 | 6.90% | 434,257,400 |
| Mar 11, 2026 | 2.95 | 2.96 | 2.87 | 2.90 | 2.90 | -1.69% | 73,624,680 |
| Mar 10, 2026 | 2.90 | 2.96 | 2.90 | 2.95 | 2.95 | 3.15% | 65,467,050 |
| Mar 9, 2026 | 2.82 | 2.92 | 2.77 | 2.86 | 2.86 | - | 133,006,300 |
| Mar 6, 2026 | 2.97 | 3.00 | 2.86 | 2.86 | 2.86 | -2.72% | 89,823,050 |
| Mar 5, 2026 | 2.94 | 2.97 | 2.91 | 2.94 | 2.94 | 1.03% | 46,987,753 |
| Mar 4, 2026 | 2.90 | 2.98 | 2.86 | 2.91 | 2.91 | 0.34% | 129,357,200 |
| Mar 3, 2026 | 2.89 | 3.01 | 2.86 | 2.90 | 2.90 | 1.75% | 148,640,900 |
| Mar 2, 2026 | 2.87 | 2.93 | 2.82 | 2.85 | 2.85 | -6.25% | 111,537,676 |
| Feb 27, 2026 | 3.08 | 3.09 | 2.98 | 3.04 | 3.04 | -0.65% | 250,911,800 |
| Feb 26, 2026 | 3.08 | 3.12 | 3.03 | 3.06 | 3.06 | -0.33% | 197,822,600 |