D-Market Elektronik Hizmetler ve Ticaret A.S. (HEPS)
NASDAQ: HEPS · Real-Time Price · USD
3.450
-0.100 (-2.82%)
Feb 21, 2025, 4:00 PM EST - Market closed
HEPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 3.05 | 3.15 | 3.05 | 3.11 | 3.11 | 3.32% | 236,300 |
| Jan 14, 2025 | 3.03 | 3.08 | 2.96 | 3.01 | 3.01 | -0.33% | 950,061 |
| Jan 13, 2025 | 3.03 | 3.04 | 2.94 | 3.02 | 3.02 | -1.63% | 663,405 |
| Jan 10, 2025 | 3.09 | 3.11 | 2.96 | 3.07 | 3.07 | -2.23% | 567,865 |
| Jan 8, 2025 | 3.20 | 3.23 | 3.04 | 3.14 | 3.14 | -1.57% | 362,592 |
| Jan 7, 2025 | 3.19 | 3.20 | 3.11 | 3.19 | 3.19 | 0.31% | 276,871 |
| Jan 6, 2025 | 3.22 | 3.23 | 3.09 | 3.18 | 3.18 | -1.55% | 602,407 |
| Jan 3, 2025 | 3.17 | 3.28 | 3.17 | 3.23 | 3.23 | 2.22% | 284,979 |
| Jan 2, 2025 | 3.04 | 3.22 | 3.04 | 3.16 | 3.16 | 4.29% | 332,880 |
| Dec 31, 2024 | 3.16 | 3.22 | 2.97 | 3.03 | 3.03 | -4.11% | 603,548 |
| Dec 30, 2024 | 3.24 | 3.24 | 3.10 | 3.16 | 3.16 | -3.07% | 515,309 |
| Dec 27, 2024 | 3.43 | 3.44 | 3.25 | 3.26 | 3.26 | -4.40% | 237,839 |
| Dec 26, 2024 | 3.26 | 3.44 | 3.26 | 3.41 | 3.41 | 1.49% | 297,896 |
| Dec 24, 2024 | 3.37 | 3.41 | 3.26 | 3.36 | 3.36 | -0.88% | 425,562 |
| Dec 23, 2024 | 3.31 | 3.45 | 3.23 | 3.39 | 3.39 | 3.35% | 648,241 |
| Dec 20, 2024 | 3.23 | 3.36 | 3.07 | 3.28 | 3.28 | - | 1,059,725 |
| Dec 19, 2024 | 3.30 | 3.34 | 3.18 | 3.28 | 3.28 | -2.09% | 680,126 |
| Dec 18, 2024 | 3.36 | 3.39 | 3.25 | 3.35 | 3.35 | -0.89% | 1,123,452 |
| Dec 17, 2024 | 3.36 | 3.46 | 3.34 | 3.38 | 3.38 | 0.60% | 740,755 |
| Dec 16, 2024 | 3.21 | 3.42 | 3.21 | 3.36 | 3.36 | 5.33% | 770,505 |
| Dec 13, 2024 | 3.19 | 3.27 | 3.12 | 3.19 | 3.19 | 2.24% | 499,014 |
| Dec 12, 2024 | 3.01 | 3.20 | 3.01 | 3.12 | 3.12 | 3.65% | 362,777 |
| Dec 11, 2024 | 2.98 | 3.06 | 2.81 | 3.01 | 3.01 | - | 625,729 |
| Dec 10, 2024 | 3.15 | 3.16 | 2.80 | 3.01 | 3.01 | -7.95% | 1,539,173 |
| Dec 9, 2024 | 3.24 | 3.30 | 3.18 | 3.27 | 3.27 | 2.19% | 845,094 |
| Dec 6, 2024 | 3.17 | 3.23 | 3.10 | 3.20 | 3.20 | 0.95% | 665,866 |
| Dec 5, 2024 | 3.09 | 3.20 | 3.05 | 3.17 | 3.17 | 4.62% | 609,526 |
| Dec 4, 2024 | 2.97 | 3.06 | 2.93 | 3.03 | 3.03 | 2.36% | 779,754 |
| Dec 3, 2024 | 2.98 | 2.98 | 2.84 | 2.96 | 2.96 | -0.67% | 1,034,882 |
| Dec 2, 2024 | 2.97 | 2.98 | 2.90 | 2.98 | 2.98 | 0.34% | 510,375 |
| Nov 29, 2024 | 2.89 | 2.98 | 2.89 | 2.97 | 2.97 | 2.77% | 414,200 |
| Nov 27, 2024 | 2.93 | 2.95 | 2.84 | 2.89 | 2.89 | -1.70% | 433,130 |
| Nov 26, 2024 | 2.87 | 2.95 | 2.86 | 2.94 | 2.94 | 2.44% | 515,400 |
| Nov 25, 2024 | 2.81 | 2.89 | 2.79 | 2.87 | 2.87 | 2.14% | 419,167 |
| Nov 22, 2024 | 2.77 | 2.84 | 2.77 | 2.81 | 2.81 | 0.72% | 319,890 |
| Nov 21, 2024 | 2.83 | 2.83 | 2.71 | 2.79 | 2.79 | -0.36% | 830,151 |
| Nov 20, 2024 | 2.87 | 2.89 | 2.79 | 2.80 | 2.80 | -1.75% | 368,998 |
| Nov 19, 2024 | 2.93 | 2.99 | 2.85 | 2.85 | 2.85 | -1.38% | 782,694 |
| Nov 18, 2024 | 2.96 | 2.96 | 2.87 | 2.89 | 2.89 | -1.03% | 553,229 |
| Nov 15, 2024 | 2.92 | 2.97 | 2.86 | 2.92 | 2.92 | -0.34% | 340,154 |
| Nov 14, 2024 | 2.98 | 2.98 | 2.83 | 2.93 | 2.93 | -2.33% | 720,403 |
| Nov 13, 2024 | 3.07 | 3.08 | 2.97 | 3.00 | 3.00 | -2.28% | 1,031,582 |
| Nov 12, 2024 | 3.04 | 3.09 | 3.00 | 3.07 | 3.07 | -0.32% | 737,651 |
| Nov 11, 2024 | 3.10 | 3.11 | 2.96 | 3.08 | 3.08 | -0.96% | 560,159 |
| Nov 8, 2024 | 3.17 | 3.17 | 3.07 | 3.11 | 3.11 | -2.20% | 670,367 |
| Nov 7, 2024 | 3.24 | 3.24 | 3.02 | 3.18 | 3.18 | 0.95% | 677,353 |
| Nov 6, 2024 | 3.30 | 3.30 | 3.12 | 3.15 | 3.15 | -5.41% | 1,005,082 |
| Nov 5, 2024 | 3.28 | 3.41 | 3.25 | 3.33 | 3.33 | 3.10% | 1,140,908 |
| Nov 4, 2024 | 3.19 | 3.28 | 3.12 | 3.23 | 3.23 | 0.94% | 1,620,005 |
| Nov 1, 2024 | 3.24 | 3.24 | 3.10 | 3.20 | 3.20 | 0.31% | 1,619,670 |
| Oct 31, 2024 | 3.35 | 3.35 | 3.14 | 3.19 | 3.19 | -5.34% | 1,261,956 |
| Oct 30, 2024 | 3.44 | 3.48 | 3.37 | 3.37 | 3.37 | -2.03% | 809,982 |
| Oct 29, 2024 | 3.36 | 3.46 | 3.33 | 3.44 | 3.44 | 2.08% | 3,825,748 |
| Oct 28, 2024 | 3.34 | 3.40 | 3.31 | 3.37 | 3.37 | - | 5,147,600 |
| Oct 25, 2024 | 3.17 | 3.43 | 3.15 | 3.37 | 3.37 | 6.65% | 4,993,817 |
| Oct 24, 2024 | 3.41 | 3.41 | 3.09 | 3.16 | 3.16 | -6.23% | 3,469,578 |
| Oct 23, 2024 | 3.49 | 3.57 | 3.23 | 3.37 | 3.37 | -1.75% | 4,705,883 |
| Oct 22, 2024 | 3.55 | 3.65 | 3.40 | 3.43 | 3.43 | -3.38% | 2,794,345 |
| Oct 21, 2024 | 3.47 | 3.66 | 3.43 | 3.55 | 3.55 | 1.14% | 5,829,644 |
| Oct 18, 2024 | 3.53 | 4.05 | 2.90 | 3.51 | 3.51 | 59.55% | 43,863,348 |
| Oct 17, 2024 | 2.22 | 2.29 | 2.19 | 2.20 | 2.20 | 0.46% | 655,554 |
| Oct 16, 2024 | 2.19 | 2.26 | 2.19 | 2.19 | 2.19 | - | 276,508 |
| Oct 15, 2024 | 2.16 | 2.26 | 2.13 | 2.19 | 2.19 | 1.86% | 454,666 |
| Oct 14, 2024 | 2.22 | 2.22 | 2.14 | 2.15 | 2.15 | -4.02% | 293,614 |
| Oct 11, 2024 | 2.25 | 2.26 | 2.20 | 2.24 | 2.24 | -0.44% | 255,205 |
| Oct 10, 2024 | 2.27 | 2.27 | 2.17 | 2.25 | 2.25 | -0.88% | 344,269 |
| Oct 9, 2024 | 2.32 | 2.32 | 2.24 | 2.27 | 2.27 | -2.16% | 400,865 |
| Oct 8, 2024 | 2.38 | 2.39 | 2.31 | 2.32 | 2.32 | -2.52% | 298,907 |
| Oct 7, 2024 | 2.41 | 2.43 | 2.33 | 2.38 | 2.38 | -1.24% | 469,851 |
| Oct 4, 2024 | 2.32 | 2.43 | 2.32 | 2.41 | 2.41 | 3.88% | 225,379 |
| Oct 3, 2024 | 2.33 | 2.41 | 2.30 | 2.32 | 2.32 | -0.85% | 506,502 |
| Oct 2, 2024 | 2.25 | 2.34 | 2.23 | 2.34 | 2.34 | 3.54% | 349,601 |
| Oct 1, 2024 | 2.29 | 2.35 | 2.24 | 2.26 | 2.26 | - | 651,858 |
| Sep 30, 2024 | 2.28 | 2.32 | 2.21 | 2.26 | 2.26 | -0.44% | 281,889 |
| Sep 27, 2024 | 2.20 | 2.28 | 2.18 | 2.27 | 2.27 | 2.25% | 481,629 |