Hektas Ticaret T.A.S. (IST:HEKTS)
Turkey · Delayed Price · Currency is TRY 3.980
-0.180 (-4.33%)
Jun 22, 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 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% | 656,708,704 |
| 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 |
| Jun 4, 2026 | 4.47 | 4.58 | 4.28 | 4.43 | 4.43 | 0.91% | 712,242,600 |
| Jun 3, 2026 | 4.17 | 4.50 | 4.06 | 4.39 | 4.39 | 5.02% | 891,659,000 |
| Jun 2, 2026 | 4.01 | 4.19 | 4.00 | 4.18 | 4.18 | 5.56% | 339,937,500 |
| 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 |