Skip to main content
D-Market Elektronik Hizmetler ve Ticaret A.S. (HEPS)
NASDAQ: HEPS · Real-Time Price · USD
3.230
+0.030 (0.94%)
At close: Nov 4, 2024, 4:00 PM
3.280
+0.050 (1.55%)
After-hours: Nov 4, 2024, 5:13 PM EST

HEPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20243.193.283.123.233.230.94%1,618,970
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
Aug 26, 20242.862.862.652.752.75-3.51%466,333
Aug 23, 20242.902.962.702.852.85-3.39%1,048,806
Aug 22, 20243.133.132.832.952.95-5.14%640,517
Aug 21, 20243.013.142.993.113.115.42%329,021
Aug 20, 20243.103.102.912.952.95-4.84%244,169
Aug 19, 20243.143.142.943.103.100.65%364,740
Aug 16, 20242.953.222.953.083.084.76%605,187
Aug 15, 20242.853.012.822.942.945.00%394,207
Aug 14, 20242.892.952.742.802.80-1.75%485,952
Aug 13, 20242.772.872.762.852.852.89%220,972
Aug 12, 20242.812.842.742.772.77-1.07%221,671
Aug 9, 20242.882.892.762.802.80-1.41%242,089
Aug 8, 20242.552.862.552.842.8412.25%531,127
Aug 7, 20242.702.742.532.532.53-5.24%788,680
Aug 6, 20242.752.872.672.672.67-3.61%657,854
Aug 5, 20242.622.882.552.772.77-3.15%1,144,379
Aug 2, 20242.912.952.602.862.86-5.61%1,025,759
Aug 1, 20243.103.152.993.033.03-2.26%585,794
Jul 31, 20243.203.253.093.103.10-1.59%341,725
Jul 30, 20243.113.233.093.153.150.64%342,566
Jul 29, 20243.143.243.053.133.13-1.26%603,198
Jul 26, 20243.223.303.113.173.17-0.63%412,526
Jul 25, 20243.173.363.143.193.19-0.62%743,005
Jul 24, 20243.443.463.173.213.21-7.23%762,095
Jul 23, 20243.243.513.243.463.465.81%812,122
Jul 22, 20243.333.383.203.273.27-514,299
Jul 19, 20243.173.353.173.273.271.87%653,073
Jul 18, 20243.233.433.173.213.21-1.53%1,170,782
Jul 17, 20243.483.523.213.263.26-6.05%1,351,696
Jul 16, 20243.293.493.203.473.472.97%1,213,438
Jul 15, 20243.333.563.273.373.374.01%2,314,385
Jul 12, 20242.973.322.943.243.2410.20%1,626,001
Jul 11, 20243.013.022.902.942.94-0.68%525,609
Jul 10, 20243.003.042.932.962.96-1.66%644,296
Jul 9, 20243.073.092.893.013.01-2.59%1,095,666
Jul 8, 20242.843.162.813.093.0911.15%3,048,464
Jul 5, 20242.782.792.652.782.781.46%1,156,570
Jul 3, 20242.592.742.452.742.7413.22%2,160,556
Jul 2, 20242.362.442.302.422.424.76%1,195,238
Jul 1, 20242.232.382.172.312.314.52%947,808
Jun 28, 20242.112.262.092.212.215.74%796,951
Jun 27, 20242.052.112.042.092.091.46%237,108
Jun 26, 20241.992.071.992.062.063.52%416,957
Jun 25, 20242.032.051.971.991.991.02%351,991
Jun 24, 20241.972.041.941.971.970.51%301,492
Jun 21, 20241.921.991.911.961.961.03%286,575
Jun 20, 20241.962.001.931.941.941.57%516,644
Jun 18, 20241.812.001.771.911.916.70%404,211
Jun 17, 20241.891.971.791.791.79-7.25%456,143
Jun 14, 20241.972.001.861.931.93-1.53%556,028
Jun 13, 20242.252.281.911.961.96-12.50%1,276,794