Hektas Ticaret T.A.S. (IST:HEKTS)
Turkey · Delayed Price · Currency is TRY 4.180
+0.220 (5.56%)
Jun 2, 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 |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.01 | 4.13 | 4.00 | 4.11 | - | 3.79% | 224,692,301 |
| Jun 1, 2026 | 4.05 | 4.13 | 3.96 | 3.96 | 3.96 | -1.00% | 321,278,900 |
| May 26, 2026 | 4.25 | 4.32 | 4.00 | 4.00 | 4.00 | -5.21% | 281,166,700 |
| May 25, 2026 | 3.88 | 4.22 | 3.88 | 4.22 | 4.22 | 9.90% | 434,502,600 |
| May 22, 2026 | 3.55 | 3.93 | 3.55 | 3.84 | 3.84 | 6.67% | 399,805,739 |
| May 21, 2026 | 3.98 | 4.10 | 3.60 | 3.60 | 3.60 | -10.00% | 429,690,500 |
| May 20, 2026 | 4.03 | 4.20 | 3.88 | 4.00 | 4.00 | -3.38% | 475,821,800 |
| May 18, 2026 | 4.62 | 4.69 | 4.14 | 4.14 | 4.14 | -9.80% | 500,244,000 |
| May 15, 2026 | 4.68 | 4.77 | 4.46 | 4.59 | 4.59 | -1.71% | 471,208,700 |
| May 14, 2026 | 4.60 | 4.86 | 4.52 | 4.67 | 4.67 | 1.97% | 836,300,400 |
| May 13, 2026 | 4.83 | 5.13 | 4.45 | 4.58 | 4.58 | -5.18% | 1,394,204,000 |
| May 12, 2026 | 4.58 | 5.00 | 4.50 | 4.83 | 4.83 | 6.15% | 1,255,411,000 |
| May 11, 2026 | 4.55 | 4.76 | 4.21 | 4.55 | 4.55 | 2.48% | 1,516,134,000 |
| 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% | 126,616,200 |
| 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% | 237,029,000 |
| 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% | 326,114,000 |
| 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% | 174,792,100 |
| 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 |