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 |
| Sep 25, 2025 | 4.06 | 4.12 | 4.02 | 4.04 | 4.04 | 0.75% | 183,908,900 |
| Sep 24, 2025 | 4.08 | 4.08 | 3.93 | 4.01 | 4.01 | -1.23% | 148,999,700 |
| Sep 23, 2025 | 4.01 | 4.08 | 3.98 | 4.06 | 4.06 | 0.25% | 154,910,200 |
| Sep 22, 2025 | 4.12 | 4.14 | 4.05 | 4.05 | 4.05 | 1.25% | 221,194,900 |
| Sep 19, 2025 | 3.95 | 4.00 | 3.89 | 4.00 | 4.00 | 1.78% | 187,041,300 |
| Sep 18, 2025 | 4.05 | 4.13 | 3.93 | 3.93 | 3.93 | -2.48% | 249,801,700 |
| Sep 17, 2025 | 4.00 | 4.11 | 4.00 | 4.03 | 4.03 | 0.75% | 235,285,500 |
| Sep 16, 2025 | 4.03 | 4.13 | 4.00 | 4.00 | 4.00 | -0.50% | 384,976,300 |
| Sep 15, 2025 | 3.77 | 4.02 | 3.67 | 4.02 | 4.02 | 8.94% | 431,764,300 |
| Sep 12, 2025 | 3.70 | 3.73 | 3.60 | 3.69 | 3.69 | -0.27% | 127,482,300 |
| Sep 11, 2025 | 3.86 | 3.91 | 3.69 | 3.70 | 3.70 | -4.15% | 201,314,000 |
| Sep 10, 2025 | 3.86 | 3.91 | 3.81 | 3.86 | 3.86 | 0.52% | 139,706,600 |
| Sep 9, 2025 | 3.79 | 3.90 | 3.74 | 3.84 | 3.84 | 1.86% | 182,131,000 |
| Sep 8, 2025 | 3.98 | 3.98 | 3.73 | 3.77 | 3.77 | -6.68% | 297,627,400 |
| Sep 5, 2025 | 4.21 | 4.25 | 4.04 | 4.04 | 4.04 | -3.58% | 257,851,100 |
| Sep 4, 2025 | 4.24 | 4.33 | 4.13 | 4.19 | 4.19 | -0.71% | 169,663,000 |
| Sep 3, 2025 | 4.36 | 4.42 | 4.20 | 4.22 | 4.22 | -3.65% | 187,796,400 |
| Sep 2, 2025 | 4.34 | 4.50 | 4.16 | 4.38 | 4.38 | 0.92% | 313,459,100 |
| Sep 1, 2025 | 4.39 | 4.42 | 4.31 | 4.34 | 4.34 | -0.91% | 217,420,100 |
| Aug 29, 2025 | 4.66 | 4.67 | 4.38 | 4.38 | 4.38 | -5.60% | 167,295,500 |
| Aug 28, 2025 | 4.60 | 4.73 | 4.54 | 4.64 | 4.64 | 2.20% | 206,866,100 |
| Aug 27, 2025 | 4.78 | 4.84 | 4.54 | 4.54 | 4.54 | -4.42% | 230,517,900 |
| Aug 26, 2025 | 4.97 | 5.03 | 4.75 | 4.75 | 4.75 | -4.23% | 737,689,900 |
| Aug 25, 2025 | 4.76 | 5.07 | 4.75 | 4.96 | 4.96 | 5.98% | 1,127,176,000 |
| Aug 22, 2025 | 4.81 | 4.96 | 4.67 | 4.68 | 4.68 | -2.09% | 667,201,100 |
| Aug 21, 2025 | 4.64 | 4.92 | 4.61 | 4.78 | 4.78 | 3.69% | 738,898,100 |
| Aug 20, 2025 | 4.76 | 4.76 | 4.60 | 4.61 | 4.61 | -3.56% | 287,229,300 |
| Aug 19, 2025 | 4.80 | 5.03 | 4.69 | 4.78 | 4.78 | -4.21% | 479,177,600 |
| Aug 18, 2025 | 5.12 | 5.27 | 4.85 | 4.99 | 4.99 | 0.40% | 881,172,100 |
| Aug 15, 2025 | 4.64 | 5.04 | 4.64 | 4.97 | 4.97 | 7.58% | 638,396,100 |
| Aug 14, 2025 | 4.48 | 4.72 | 4.47 | 4.62 | 4.62 | 2.21% | 352,996,300 |
| Aug 13, 2025 | 4.34 | 4.55 | 4.33 | 4.52 | 4.52 | 4.15% | 315,464,700 |
| Aug 12, 2025 | 4.31 | 4.42 | 4.28 | 4.34 | 4.34 | 0.70% | 207,110,300 |
| Aug 11, 2025 | 4.31 | 4.44 | 4.31 | 4.31 | 4.31 | 0.47% | 211,615,500 |
| Aug 8, 2025 | 4.06 | 4.37 | 4.03 | 4.29 | 4.29 | 5.41% | 616,317,300 |
| Aug 7, 2025 | 4.12 | 4.16 | 4.04 | 4.07 | 4.07 | -0.97% | 140,164,700 |
| Aug 6, 2025 | 3.97 | 4.14 | 3.91 | 4.11 | 4.11 | 3.53% | 165,188,200 |
| Aug 5, 2025 | 4.08 | 4.10 | 3.96 | 3.97 | 3.97 | -2.46% | 89,799,110 |
| Aug 4, 2025 | 4.08 | 4.12 | 4.06 | 4.07 | 4.07 | 0.49% | 91,319,410 |
| Aug 1, 2025 | 3.96 | 4.11 | 3.96 | 4.05 | 4.05 | 2.27% | 177,696,300 |
| Jul 31, 2025 | 4.01 | 4.04 | 3.95 | 3.96 | 3.96 | -1.00% | 132,990,200 |
| Jul 30, 2025 | 3.87 | 4.06 | 3.82 | 4.00 | 4.00 | 3.36% | 249,609,100 |
| Jul 29, 2025 | 3.95 | 4.04 | 3.87 | 3.87 | 3.87 | -1.78% | 220,971,800 |
| Jul 28, 2025 | 3.76 | 4.00 | 3.75 | 3.94 | 3.94 | 5.07% | 251,912,800 |
| Jul 25, 2025 | 3.76 | 3.81 | 3.74 | 3.75 | 3.75 | 0.27% | 141,420,000 |
| Jul 24, 2025 | 3.72 | 3.76 | 3.67 | 3.74 | 3.74 | 1.08% | 155,316,200 |
| Jul 23, 2025 | 3.59 | 3.77 | 3.57 | 3.70 | 3.70 | 3.06% | 281,834,300 |
| Jul 22, 2025 | 3.62 | 3.67 | 3.55 | 3.59 | 3.59 | -0.83% | 164,763,300 |
| Jul 21, 2025 | 3.55 | 3.64 | 3.55 | 3.62 | 3.62 | 2.84% | 114,504,900 |
| Jul 18, 2025 | 3.60 | 3.60 | 3.49 | 3.52 | 3.52 | -1.68% | 134,953,700 |