Hektas Ticaret T.A.S. (IST:HEKTS)
Turkey
· Delayed Price · Currency is TRY 2.860
0.00 (0.00%)
At close: Mar 9, 2026
Hektas Ticaret T.A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.82 | 2.92 | 2.77 | 2.86 | 2.86 | - | 133,006,300 |
| Mar 6, 2026 | 2.97 | 3.00 | 2.86 | 2.86 | 2.86 | -2.72% | 89,823,050 |
| Mar 5, 2026 | 2.94 | 2.97 | 2.91 | 2.94 | 2.94 | 1.03% | 46,987,753 |
| Mar 4, 2026 | 2.90 | 2.98 | 2.86 | 2.91 | 2.91 | 0.34% | 129,357,200 |
| Mar 3, 2026 | 2.89 | 3.01 | 2.86 | 2.90 | 2.90 | 1.75% | 148,640,900 |
| Mar 2, 2026 | 2.87 | 2.93 | 2.82 | 2.85 | 2.85 | -6.25% | 111,537,676 |
| Feb 27, 2026 | 3.08 | 3.09 | 2.98 | 3.04 | 3.04 | -0.65% | 250,911,800 |
| Feb 26, 2026 | 3.08 | 3.12 | 3.03 | 3.06 | 3.06 | -0.33% | 197,822,600 |
| Feb 25, 2026 | 3.18 | 3.18 | 3.04 | 3.07 | 3.07 | -3.15% | 166,969,800 |
| Feb 24, 2026 | 3.25 | 3.26 | 3.15 | 3.17 | 3.17 | -2.46% | 183,939,900 |
| Feb 23, 2026 | 3.34 | 3.38 | 3.24 | 3.25 | 3.25 | -1.52% | 124,438,400 |
| Feb 20, 2026 | 3.31 | 3.35 | 3.23 | 3.30 | 3.30 | -0.30% | 141,870,800 |
| Feb 19, 2026 | 3.48 | 3.49 | 3.26 | 3.31 | 3.31 | -4.61% | 201,385,900 |
| Feb 18, 2026 | 3.45 | 3.54 | 3.35 | 3.47 | 3.47 | - | 337,519,700 |
| Feb 17, 2026 | 3.52 | 3.63 | 3.47 | 3.47 | 3.47 | -1.14% | 283,233,600 |
| Feb 16, 2026 | 3.43 | 3.55 | 3.43 | 3.51 | 3.51 | 3.24% | 225,556,800 |
| Feb 13, 2026 | 3.46 | 3.51 | 3.37 | 3.40 | 3.40 | -1.73% | 204,905,200 |
| Feb 12, 2026 | 3.39 | 3.56 | 3.38 | 3.46 | 3.46 | 2.37% | 345,962,200 |
| Feb 11, 2026 | 3.22 | 3.47 | 3.21 | 3.38 | 3.38 | 4.32% | 411,226,600 |
| Feb 10, 2026 | 3.31 | 3.34 | 3.23 | 3.24 | 3.24 | -1.82% | 133,461,000 |
| Feb 9, 2026 | 3.22 | 3.44 | 3.20 | 3.30 | 3.30 | 3.77% | 222,446,925 |
| Feb 6, 2026 | 3.26 | 3.26 | 3.12 | 3.18 | 3.18 | -1.85% | 112,763,000 |
| Feb 5, 2026 | 3.24 | 3.28 | 3.22 | 3.24 | 3.24 | -0.31% | 96,088,160 |
| Feb 4, 2026 | 3.33 | 3.36 | 3.25 | 3.25 | 3.25 | -1.52% | 103,628,100 |
| Feb 3, 2026 | 3.31 | 3.42 | 3.28 | 3.30 | 3.30 | 0.92% | 159,520,500 |
| Feb 2, 2026 | 3.30 | 3.31 | 3.21 | 3.27 | 3.27 | -2.68% | 102,242,900 |
| Jan 30, 2026 | 3.42 | 3.46 | 3.31 | 3.36 | 3.36 | -0.59% | 130,461,200 |
| Jan 29, 2026 | 3.30 | 3.40 | 3.26 | 3.38 | 3.38 | 2.74% | 180,261,500 |
| Jan 28, 2026 | 3.27 | 3.38 | 3.27 | 3.29 | 3.29 | 0.61% | 195,005,300 |
| Jan 27, 2026 | 3.22 | 3.30 | 3.17 | 3.27 | 3.27 | 1.87% | 167,688,274 |
| Jan 26, 2026 | 3.17 | 3.25 | 3.09 | 3.21 | 3.21 | 1.26% | 222,229,026 |
| Jan 23, 2026 | 3.09 | 3.18 | 3.08 | 3.17 | 3.17 | 3.26% | 175,433,300 |
| Jan 22, 2026 | 2.98 | 3.08 | 2.98 | 3.07 | 3.07 | 3.37% | 122,221,900 |
| Jan 21, 2026 | 2.99 | 3.00 | 2.93 | 2.97 | 2.97 | -0.67% | 87,013,818 |
| Jan 20, 2026 | 3.03 | 3.05 | 2.96 | 2.99 | 2.99 | -0.99% | 82,902,900 |
| Jan 19, 2026 | 2.99 | 3.06 | 2.98 | 3.02 | 3.02 | 1.68% | 94,289,040 |
| Jan 16, 2026 | 2.97 | 3.00 | 2.95 | 2.97 | 2.97 | 0.34% | 131,420,176 |
| Jan 15, 2026 | 2.88 | 2.99 | 2.88 | 2.96 | 2.96 | 2.42% | 111,360,500 |
| Jan 14, 2026 | 2.95 | 2.96 | 2.89 | 2.89 | 2.89 | -1.70% | 103,267,540 |
| Jan 13, 2026 | 2.95 | 2.98 | 2.94 | 2.94 | 2.94 | - | 98,777,770 |
| Jan 12, 2026 | 2.98 | 2.99 | 2.92 | 2.94 | 2.94 | -1.01% | 135,420,500 |
| Jan 9, 2026 | 3.01 | 3.04 | 2.90 | 2.97 | 2.97 | -0.34% | 116,792,600 |
| Jan 8, 2026 | 3.12 | 3.12 | 2.91 | 2.98 | 2.98 | -4.79% | 225,623,300 |
| Jan 7, 2026 | 3.22 | 3.22 | 3.13 | 3.13 | 3.13 | -1.88% | 108,408,500 |
| Jan 6, 2026 | 3.16 | 3.19 | 3.15 | 3.19 | 3.19 | 0.95% | 75,368,930 |
| Jan 5, 2026 | 3.16 | 3.20 | 3.15 | 3.16 | 3.16 | 0.64% | 92,481,310 |
| Jan 2, 2026 | 3.06 | 3.16 | 3.06 | 3.14 | 3.14 | 2.61% | 97,202,200 |
| Dec 31, 2025 | 3.06 | 3.09 | 3.05 | 3.06 | 3.06 | - | 75,489,530 |
| Dec 30, 2025 | 3.05 | 3.08 | 3.00 | 3.06 | 3.06 | 0.33% | 132,462,100 |
| Dec 29, 2025 | 3.08 | 3.10 | 3.01 | 3.05 | 3.05 | -0.97% | 167,036,100 |
| Dec 26, 2025 | 3.14 | 3.16 | 3.04 | 3.08 | 3.08 | -1.91% | 108,971,000 |
| Dec 25, 2025 | 3.17 | 3.23 | 3.14 | 3.14 | 3.14 | -0.63% | 95,098,370 |
| Dec 24, 2025 | 3.07 | 3.24 | 3.02 | 3.16 | 3.16 | 3.27% | 298,351,900 |
| Dec 23, 2025 | 3.06 | 3.10 | 3.04 | 3.06 | 3.06 | - | 112,020,100 |
| Dec 22, 2025 | 3.13 | 3.16 | 3.04 | 3.06 | 3.06 | -1.92% | 83,042,330 |
| Dec 19, 2025 | 3.15 | 3.15 | 3.12 | 3.12 | 3.12 | -0.32% | 48,669,460 |
| Dec 18, 2025 | 3.12 | 3.16 | 3.11 | 3.13 | 3.13 | 0.32% | 88,733,490 |
| Dec 17, 2025 | 3.16 | 3.20 | 3.11 | 3.12 | 3.12 | -1.27% | 57,942,150 |
| Dec 16, 2025 | 3.19 | 3.20 | 3.15 | 3.16 | 3.16 | -1.25% | 80,388,870 |
| Dec 15, 2025 | 3.21 | 3.24 | 3.17 | 3.20 | 3.20 | 0.31% | 86,387,590 |
| Dec 12, 2025 | 3.18 | 3.22 | 3.14 | 3.19 | 3.19 | 0.31% | 125,281,100 |
| Dec 11, 2025 | 3.20 | 3.23 | 3.16 | 3.18 | 3.18 | -0.63% | 64,849,962 |
| Dec 10, 2025 | 3.26 | 3.27 | 3.18 | 3.20 | 3.20 | -1.23% | 56,628,837 |
| Dec 9, 2025 | 3.30 | 3.31 | 3.20 | 3.24 | 3.24 | -0.92% | 83,569,140 |
| Dec 8, 2025 | 3.26 | 3.42 | 3.23 | 3.27 | 3.27 | 2.19% | 191,030,800 |
| 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 |