Hektas Ticaret T.A.S. (IST:HEKTS)
Turkey
· Delayed Price · Currency is TRY 3.200
+0.020 (0.63%)
Dec 5, 2025, 6:09 PM GMT+3
Hektas Ticaret T.A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.17 | 3.20 | 3.15 | 3.20 | 3.20 | 0.63% | 69,594,460 |
| Dec 4, 2025 | 3.19 | 3.21 | 3.13 | 3.18 | 3.18 | - | 63,973,029 |
| Dec 3, 2025 | 3.24 | 3.28 | 3.18 | 3.18 | 3.18 | -1.55% | 102,443,300 |
| Dec 2, 2025 | 3.29 | 3.30 | 3.22 | 3.23 | 3.23 | -1.22% | 81,797,190 |
| Dec 1, 2025 | 3.18 | 3.28 | 3.17 | 3.27 | 3.27 | 2.83% | 97,938,180 |
| Nov 28, 2025 | 3.20 | 3.20 | 3.15 | 3.18 | 3.18 | -0.63% | 70,122,030 |
| Nov 27, 2025 | 3.18 | 3.23 | 3.15 | 3.20 | 3.20 | 1.59% | 79,827,030 |
| Nov 26, 2025 | 3.18 | 3.22 | 3.15 | 3.15 | 3.15 | -1.56% | 70,190,650 |
| Nov 25, 2025 | 3.28 | 3.29 | 3.17 | 3.20 | 3.20 | -2.14% | 106,591,900 |
| Nov 24, 2025 | 3.27 | 3.35 | 3.27 | 3.27 | 3.27 | -0.30% | 106,493,500 |
| Nov 21, 2025 | 3.27 | 3.32 | 3.24 | 3.28 | 3.28 | -0.30% | 175,349,900 |
| Nov 20, 2025 | 3.36 | 3.39 | 3.27 | 3.29 | 3.29 | -1.20% | 222,062,300 |
| Nov 19, 2025 | 3.27 | 3.35 | 3.26 | 3.33 | 3.33 | 2.15% | 140,978,000 |
| Nov 18, 2025 | 3.26 | 3.34 | 3.24 | 3.26 | 3.26 | -0.31% | 118,472,100 |
| Nov 17, 2025 | 3.28 | 3.32 | 3.24 | 3.27 | 3.27 | 1.24% | 102,626,900 |
| Nov 14, 2025 | 3.14 | 3.26 | 3.12 | 3.23 | 3.23 | 2.87% | 137,348,500 |
| Nov 13, 2025 | 3.28 | 3.30 | 3.13 | 3.14 | 3.14 | -4.27% | 140,936,200 |
| Nov 12, 2025 | 3.32 | 3.41 | 3.25 | 3.28 | 3.28 | -0.61% | 156,621,300 |
| Nov 11, 2025 | 3.39 | 3.39 | 3.23 | 3.30 | 3.30 | -2.37% | 147,788,800 |
| Nov 10, 2025 | 3.46 | 3.49 | 3.37 | 3.38 | 3.38 | -2.03% | 93,531,820 |
| Nov 7, 2025 | 3.54 | 3.60 | 3.40 | 3.45 | 3.45 | -2.82% | 133,845,100 |
| Nov 6, 2025 | 3.52 | 3.58 | 3.48 | 3.55 | 3.55 | -1.93% | 131,443,100 |
| Nov 5, 2025 | 3.63 | 3.67 | 3.58 | 3.62 | 3.62 | -0.28% | 101,679,400 |
| Nov 4, 2025 | 3.69 | 3.73 | 3.57 | 3.63 | 3.63 | -2.94% | 117,983,300 |
| Nov 3, 2025 | 3.60 | 3.81 | 3.59 | 3.74 | 3.74 | 4.76% | 254,998,200 |
| Oct 31, 2025 | 3.47 | 3.65 | 3.45 | 3.57 | 3.57 | 2.88% | 175,342,400 |
| Oct 30, 2025 | 3.55 | 3.59 | 3.47 | 3.47 | 3.47 | -1.42% | 152,203,600 |
| Oct 28, 2025 | 3.58 | 3.60 | 3.52 | 3.52 | 3.52 | -1.68% | 43,662,620 |
| Oct 27, 2025 | 3.63 | 3.72 | 3.57 | 3.58 | 3.58 | -1.38% | 133,115,400 |
| Oct 24, 2025 | 3.82 | 3.88 | 3.62 | 3.63 | 3.63 | -0.82% | 467,792,300 |
| Oct 23, 2025 | 3.34 | 3.66 | 3.34 | 3.66 | 3.66 | 9.91% | 256,456,100 |
| Oct 22, 2025 | 3.35 | 3.37 | 3.30 | 3.33 | 3.33 | - | 78,039,860 |
| Oct 21, 2025 | 3.31 | 3.35 | 3.23 | 3.33 | 3.33 | 0.60% | 107,161,000 |
| Oct 20, 2025 | 3.24 | 3.32 | 3.18 | 3.31 | 3.31 | 3.12% | 87,180,960 |
| Oct 17, 2025 | 3.20 | 3.25 | 3.12 | 3.21 | 3.21 | -0.93% | 100,453,200 |
| Oct 16, 2025 | 3.34 | 3.38 | 3.20 | 3.24 | 3.24 | -3.28% | 144,664,400 |
| Oct 15, 2025 | 3.27 | 3.36 | 3.22 | 3.35 | 3.35 | 3.40% | 129,805,100 |
| Oct 14, 2025 | 3.28 | 3.32 | 3.19 | 3.24 | 3.24 | -0.92% | 167,867,100 |
| Oct 13, 2025 | 3.32 | 3.36 | 3.27 | 3.27 | 3.27 | -2.97% | 83,535,870 |
| Oct 10, 2025 | 3.37 | 3.42 | 3.33 | 3.37 | 3.37 | 0.30% | 132,871,000 |
| Oct 9, 2025 | 3.36 | 3.51 | 3.36 | 3.36 | 3.36 | 0.90% | 154,875,800 |
| Oct 8, 2025 | 3.40 | 3.44 | 3.33 | 3.33 | 3.33 | -2.06% | 150,746,300 |
| Oct 7, 2025 | 3.40 | 3.43 | 3.36 | 3.40 | 3.40 | - | 145,331,000 |
| Oct 6, 2025 | 3.57 | 3.58 | 3.39 | 3.40 | 3.40 | -4.23% | 138,531,900 |
| Oct 3, 2025 | 3.54 | 3.57 | 3.50 | 3.55 | 3.55 | 0.57% | 106,293,100 |
| Oct 2, 2025 | 3.61 | 3.64 | 3.52 | 3.53 | 3.53 | -2.22% | 108,053,600 |
| Oct 1, 2025 | 3.70 | 3.71 | 3.51 | 3.61 | 3.61 | -2.70% | 200,928,600 |
| Sep 30, 2025 | 3.82 | 3.83 | 3.71 | 3.71 | 3.71 | -2.88% | 146,514,700 |
| Sep 29, 2025 | 3.90 | 3.91 | 3.80 | 3.82 | 3.82 | -2.55% | 124,810,000 |
| Sep 26, 2025 | 4.03 | 4.10 | 3.90 | 3.92 | 3.92 | -2.97% | 197,436,900 |