D-Market Elektronik Hizmetler ve Ticaret A.S. (HEPS)
NASDAQ: HEPS · Real-Time Price · USD
2.890
-0.040 (-1.37%)
At close: Mar 28, 2025, 4:00 PM
2.914
+0.023 (0.81%)
After-hours: Mar 28, 2025, 5:01 PM EDT
HEPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.92 | 2.94 | 2.86 | 2.89 | 2.89 | -1.37% | 322,021 |
| Mar 27, 2025 | 2.96 | 2.99 | 2.91 | 2.93 | 2.93 | -0.68% | 186,819 |
| Mar 26, 2025 | 3.07 | 3.08 | 2.90 | 2.95 | 2.95 | -3.59% | 271,363 |
| Mar 25, 2025 | 3.02 | 3.09 | 3.00 | 3.06 | 3.06 | 0.66% | 326,303 |
| Mar 24, 2025 | 2.83 | 3.06 | 2.81 | 3.04 | 3.04 | 8.57% | 2,725,357 |
| Mar 21, 2025 | 2.94 | 2.99 | 2.63 | 2.80 | 2.80 | -7.28% | 4,033,013 |
| Mar 20, 2025 | 3.00 | 3.10 | 3.00 | 3.02 | 3.02 | - | 179,167 |
| Mar 19, 2025 | 3.05 | 3.09 | 2.88 | 3.02 | 3.02 | -4.73% | 598,066 |
| Mar 18, 2025 | 3.30 | 3.30 | 3.16 | 3.17 | 3.17 | -2.76% | 307,788 |
| Mar 17, 2025 | 3.20 | 3.28 | 3.18 | 3.26 | 3.26 | 0.93% | 152,658 |
| Mar 14, 2025 | 3.15 | 3.24 | 3.11 | 3.23 | 3.23 | 1.89% | 208,456 |
| Mar 13, 2025 | 3.27 | 3.27 | 3.12 | 3.17 | 3.17 | -3.06% | 260,526 |
| Mar 12, 2025 | 3.13 | 3.27 | 3.13 | 3.27 | 3.27 | 5.65% | 187,521 |
| Mar 11, 2025 | 3.07 | 3.10 | 2.95 | 3.10 | 3.10 | 0.16% | 842,854 |
| Mar 10, 2025 | 3.21 | 3.46 | 3.07 | 3.09 | 3.09 | -2.52% | 352,245 |
| Mar 7, 2025 | 3.17 | 3.19 | 3.11 | 3.17 | 3.17 | - | 734,426 |
| Mar 6, 2025 | 3.19 | 3.25 | 3.11 | 3.17 | 3.17 | -2.16% | 867,156 |
| Mar 5, 2025 | 3.21 | 3.30 | 3.14 | 3.24 | 3.24 | 1.25% | 606,914 |
| Mar 4, 2025 | 3.11 | 3.21 | 3.03 | 3.20 | 3.20 | - | 1,132,261 |
| Mar 3, 2025 | 3.33 | 3.36 | 3.11 | 3.20 | 3.20 | -3.61% | 1,289,570 |
| Feb 28, 2025 | 3.25 | 3.35 | 3.17 | 3.32 | 3.32 | 1.53% | 321,472 |
| Feb 27, 2025 | 3.40 | 3.47 | 3.25 | 3.27 | 3.27 | -5.22% | 399,698 |
| Feb 26, 2025 | 3.40 | 3.46 | 3.32 | 3.45 | 3.45 | 1.47% | 524,168 |
| Feb 25, 2025 | 3.45 | 3.45 | 3.25 | 3.40 | 3.40 | -1.45% | 638,651 |
| Feb 24, 2025 | 3.46 | 3.54 | 3.31 | 3.45 | 3.45 | - | 643,247 |
| Feb 21, 2025 | 3.56 | 3.63 | 3.42 | 3.45 | 3.45 | -2.82% | 471,424 |
| Feb 20, 2025 | 3.49 | 3.68 | 3.46 | 3.55 | 3.55 | 2.31% | 540,657 |
| Feb 19, 2025 | 3.60 | 3.63 | 3.47 | 3.47 | 3.47 | -4.41% | 621,352 |
| Feb 18, 2025 | 3.72 | 3.85 | 3.62 | 3.63 | 3.63 | -1.36% | 408,951 |
| Feb 14, 2025 | 3.67 | 3.70 | 3.54 | 3.68 | 3.68 | 1.10% | 705,648 |
| Feb 13, 2025 | 3.64 | 3.70 | 3.58 | 3.64 | 3.64 | -0.55% | 242,566 |
| Feb 12, 2025 | 3.52 | 3.80 | 3.52 | 3.66 | 3.66 | 2.81% | 518,848 |
| Feb 11, 2025 | 3.52 | 3.67 | 3.47 | 3.56 | 3.56 | -0.56% | 388,886 |
| Feb 10, 2025 | 3.63 | 3.72 | 3.52 | 3.58 | 3.58 | -1.38% | 518,003 |
| Feb 7, 2025 | 3.69 | 3.79 | 3.62 | 3.63 | 3.63 | -1.09% | 482,751 |
| Feb 6, 2025 | 3.54 | 3.70 | 3.52 | 3.67 | 3.67 | 3.97% | 585,999 |
| Feb 5, 2025 | 3.44 | 3.58 | 3.43 | 3.53 | 3.53 | 1.73% | 687,772 |
| Feb 4, 2025 | 3.38 | 3.48 | 3.35 | 3.47 | 3.47 | 2.97% | 403,076 |
| Feb 3, 2025 | 3.25 | 3.39 | 3.18 | 3.37 | 3.37 | 2.43% | 534,272 |
| Jan 31, 2025 | 3.30 | 3.42 | 3.28 | 3.29 | 3.29 | -0.30% | 1,250,193 |
| Jan 30, 2025 | 3.17 | 3.34 | 3.17 | 3.30 | 3.30 | 3.77% | 556,318 |
| Jan 29, 2025 | 3.03 | 3.19 | 3.03 | 3.18 | 3.18 | 1.27% | 460,556 |
| Jan 28, 2025 | 3.05 | 3.15 | 3.04 | 3.14 | 3.14 | 2.61% | 263,067 |
| Jan 27, 2025 | 3.06 | 3.13 | 3.00 | 3.06 | 3.06 | -1.92% | 486,886 |
| Jan 24, 2025 | 3.07 | 3.13 | 3.07 | 3.12 | 3.12 | 1.96% | 247,909 |
| Jan 23, 2025 | 3.12 | 3.13 | 3.03 | 3.06 | 3.06 | -3.16% | 268,379 |
| Jan 22, 2025 | 3.18 | 3.24 | 3.13 | 3.16 | 3.16 | -1.56% | 484,360 |
| Jan 21, 2025 | 3.13 | 3.26 | 3.11 | 3.21 | 3.21 | 2.23% | 453,928 |
| Jan 17, 2025 | 3.10 | 3.21 | 3.10 | 3.14 | 3.14 | 2.28% | 683,440 |
| Jan 16, 2025 | 3.11 | 3.11 | 3.01 | 3.07 | 3.07 | -1.29% | 792,808 |