Skip to main content
D-Market Elektronik Hizmetler ve Ticaret A.S. (HEPS)
NASDAQ: HEPS · Real-Time Price · USD
3.210
+0.070 (2.23%)
Jan 21, 2025, 4:00 PM EST - Market closed

HEPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20253.133.263.113.213.212.23%453,928
Jan 17, 20253.103.213.103.143.142.28%683,440
Jan 16, 20253.113.113.013.073.07-1.29%792,808
Jan 15, 20253.053.153.053.113.113.32%236,300
Jan 14, 20253.033.082.963.013.01-0.33%950,061
Jan 13, 20253.033.042.943.023.02-1.63%663,405
Jan 10, 20253.093.112.963.073.07-2.23%567,865
Jan 8, 20253.203.233.043.143.14-1.57%362,592
Jan 7, 20253.193.203.113.193.190.31%276,871
Jan 6, 20253.223.233.093.183.18-1.55%602,407
Jan 3, 20253.173.283.173.233.232.22%284,979
Jan 2, 20253.043.223.043.163.164.29%332,880
Dec 31, 20243.163.222.973.033.03-4.11%603,548
Dec 30, 20243.243.243.103.163.16-3.07%515,309
Dec 27, 20243.433.443.253.263.26-4.40%237,839
Dec 26, 20243.263.443.263.413.411.49%297,896
Dec 24, 20243.373.413.263.363.36-0.88%425,562
Dec 23, 20243.313.453.233.393.393.35%648,241
Dec 20, 20243.233.363.073.283.28-1,059,725
Dec 19, 20243.303.343.183.283.28-2.09%680,126
Dec 18, 20243.363.393.253.353.35-0.89%1,123,452
Dec 17, 20243.363.463.343.383.380.60%740,755
Dec 16, 20243.213.423.213.363.365.33%770,505
Dec 13, 20243.193.273.123.193.192.24%499,014
Dec 12, 20243.013.203.013.123.123.65%362,777
Dec 11, 20242.983.062.813.013.01-625,729
Dec 10, 20243.153.162.803.013.01-7.95%1,539,173
Dec 9, 20243.243.303.183.273.272.19%845,094
Dec 6, 20243.173.233.103.203.200.95%665,866
Dec 5, 20243.093.203.053.173.174.62%609,526
Dec 4, 20242.973.062.933.033.032.36%779,754
Dec 3, 20242.982.982.842.962.96-0.67%1,034,882
Dec 2, 20242.972.982.902.982.980.34%510,375
Nov 29, 20242.892.982.892.972.972.77%414,200
Nov 27, 20242.932.952.842.892.89-1.70%433,130
Nov 26, 20242.872.952.862.942.942.44%515,400
Nov 25, 20242.812.892.792.872.872.14%419,167
Nov 22, 20242.772.842.772.812.810.72%319,890
Nov 21, 20242.832.832.712.792.79-0.36%830,151
Nov 20, 20242.872.892.792.802.80-1.75%368,998
Nov 19, 20242.932.992.852.852.85-1.38%782,694
Nov 18, 20242.962.962.872.892.89-1.03%553,229
Nov 15, 20242.922.972.862.922.92-0.34%340,154
Nov 14, 20242.982.982.832.932.93-2.33%720,403
Nov 13, 20243.073.082.973.003.00-2.28%1,031,582
Nov 12, 20243.043.093.003.073.07-0.32%737,651
Nov 11, 20243.103.112.963.083.08-0.96%560,159
Nov 8, 20243.173.173.073.113.11-2.20%670,367
Nov 7, 20243.243.243.023.183.180.95%677,353
Nov 6, 20243.303.303.123.153.15-5.41%1,005,082
Nov 5, 20243.283.413.253.333.333.10%1,140,908
Nov 4, 20243.193.283.123.233.230.94%1,620,005
Nov 1, 20243.243.243.103.203.200.31%1,619,670
Oct 31, 20243.353.353.143.193.19-5.34%1,261,956
Oct 30, 20243.443.483.373.373.37-2.03%809,982
Oct 29, 20243.363.463.333.443.442.08%3,825,748
Oct 28, 20243.343.403.313.373.37-5,147,600
Oct 25, 20243.173.433.153.373.376.65%4,993,817
Oct 24, 20243.413.413.093.163.16-6.23%3,469,578
Oct 23, 20243.493.573.233.373.37-1.75%4,705,883
Oct 22, 20243.553.653.403.433.43-3.38%2,794,345
Oct 21, 20243.473.663.433.553.551.14%5,829,644
Oct 18, 20243.534.052.903.513.5159.55%43,863,348
Oct 17, 20242.222.292.192.202.200.46%655,554
Oct 16, 20242.192.262.192.192.19-276,508
Oct 15, 20242.162.262.132.192.191.86%454,666
Oct 14, 20242.222.222.142.152.15-4.02%293,614
Oct 11, 20242.252.262.202.242.24-0.44%255,205
Oct 10, 20242.272.272.172.252.25-0.88%344,269
Oct 9, 20242.322.322.242.272.27-2.16%400,865
Oct 8, 20242.382.392.312.322.32-2.52%298,907
Oct 7, 20242.412.432.332.382.38-1.24%469,851
Oct 4, 20242.322.432.322.412.413.88%225,379
Oct 3, 20242.332.412.302.322.32-0.85%506,502
Oct 2, 20242.252.342.232.342.343.54%349,601
Oct 1, 20242.292.352.242.262.26-651,858
Sep 30, 20242.282.322.212.262.26-0.44%281,889
Sep 27, 20242.202.282.182.272.272.25%481,629
Sep 26, 20242.252.252.142.222.220.91%487,682
Sep 25, 20242.252.292.162.202.20-0.90%612,376
Sep 24, 20242.272.342.202.222.22-0.89%522,417
Sep 23, 20242.352.402.232.242.24-3.86%418,584
Sep 20, 20242.322.362.292.332.33-0.85%483,291
Sep 19, 20242.402.502.322.352.350.86%660,297
Sep 18, 20242.322.382.252.332.33-462,652
Sep 17, 20242.212.362.212.332.335.91%654,453
Sep 16, 20242.352.362.192.202.20-8.33%1,141,782
Sep 13, 20242.292.432.272.402.403.00%449,743
Sep 12, 20242.412.442.322.332.33-2.92%609,590
Sep 11, 20242.542.582.112.402.40-7.34%1,533,447
Sep 10, 20242.712.712.592.592.59-4.07%508,841
Sep 9, 20242.692.792.692.702.700.75%279,451
Sep 6, 20242.742.742.642.682.68-1.11%365,818
Sep 5, 20242.782.822.712.712.71-1.81%355,445
Sep 4, 20242.642.882.602.762.764.94%794,541
Sep 3, 20242.752.752.602.632.63-3.66%504,982
Aug 30, 20242.712.762.702.732.731.11%402,527
Aug 29, 20242.702.742.682.702.700.75%243,197
Aug 28, 20242.712.752.612.682.68-0.92%362,308
Aug 27, 20242.762.772.592.712.71-1.64%652,531