Hektas Ticaret T.A.S. (IST:HEKTS)
Turkey
· Delayed Price · Currency is TRY 3.310
-0.040 (-1.19%)
Apr 29, 2026, 12:30 PM GMT+3
Hektas Ticaret T.A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.41 | 3.49 | 3.38 | 3.42 | - | - | 149,159,185 |
| Apr 27, 2026 | 3.37 | 3.49 | 3.30 | 3.42 | 3.42 | 3.32% | 283,477,100 |
| Apr 24, 2026 | 3.25 | 3.40 | 3.19 | 3.31 | 3.31 | 2.16% | 160,373,400 |
| Apr 22, 2026 | 3.28 | 3.31 | 3.21 | 3.24 | 3.24 | -0.31% | 109,779,600 |
| Apr 21, 2026 | 3.53 | 3.55 | 3.23 | 3.25 | 3.25 | -6.61% | 373,046,000 |
| Apr 20, 2026 | 3.30 | 3.55 | 3.30 | 3.48 | 3.48 | 4.82% | 290,573,400 |
| Apr 17, 2026 | 3.26 | 3.44 | 3.26 | 3.32 | 3.32 | 2.15% | 449,156,200 |
| Apr 16, 2026 | 3.34 | 3.45 | 3.25 | 3.25 | 3.25 | -2.69% | 326,114,035 |
| Apr 15, 2026 | 3.14 | 3.41 | 3.12 | 3.34 | 3.34 | 6.71% | 467,929,000 |
| Apr 14, 2026 | 3.10 | 3.15 | 3.05 | 3.13 | 3.13 | 1.29% | 219,362,100 |
| Apr 13, 2026 | 2.99 | 3.11 | 2.97 | 3.09 | 3.09 | 1.31% | 179,248,900 |
| Apr 10, 2026 | 2.96 | 3.07 | 2.95 | 3.05 | 3.05 | 3.74% | 191,410,700 |
| Apr 9, 2026 | 2.97 | 2.98 | 2.91 | 2.94 | 2.94 | -0.68% | 64,637,790 |
| Apr 8, 2026 | 3.00 | 3.01 | 2.96 | 2.96 | 2.96 | 2.78% | 110,572,500 |
| Apr 7, 2026 | 2.99 | 3.03 | 2.88 | 2.88 | 2.88 | -3.68% | 112,994,500 |
| Apr 6, 2026 | 2.88 | 3.05 | 2.88 | 2.99 | 2.99 | 4.18% | 174,792,182 |
| Apr 3, 2026 | 2.93 | 2.96 | 2.86 | 2.87 | 2.87 | -2.05% | 83,627,720 |
| Apr 2, 2026 | 2.91 | 2.96 | 2.90 | 2.93 | 2.93 | - | 90,048,630 |
| Apr 1, 2026 | 2.91 | 2.95 | 2.89 | 2.93 | 2.93 | 2.45% | 81,564,370 |
| Mar 31, 2026 | 2.82 | 2.88 | 2.80 | 2.86 | 2.86 | 2.14% | 87,418,370 |
| Mar 30, 2026 | 2.79 | 2.84 | 2.77 | 2.80 | 2.80 | - | 77,512,850 |
| Mar 27, 2026 | 2.87 | 2.88 | 2.76 | 2.80 | 2.80 | -1.41% | 71,829,380 |
| Mar 26, 2026 | 2.86 | 2.91 | 2.84 | 2.84 | 2.84 | -0.70% | 79,076,380 |
| Mar 25, 2026 | 2.95 | 2.96 | 2.85 | 2.86 | 2.86 | -1.72% | 105,283,900 |
| Mar 24, 2026 | 2.98 | 3.01 | 2.89 | 2.91 | 2.91 | -2.68% | 84,204,210 |
| Mar 23, 2026 | 2.92 | 3.01 | 2.87 | 2.99 | 2.99 | 2.05% | 176,370,700 |
| Mar 19, 2026 | 2.95 | 2.98 | 2.91 | 2.93 | 2.93 | -1.35% | 52,323,800 |
| Mar 18, 2026 | 3.08 | 3.09 | 2.95 | 2.97 | 2.97 | -2.94% | 93,483,720 |
| Mar 17, 2026 | 2.97 | 3.12 | 2.97 | 3.06 | 3.06 | 4.44% | 166,745,900 |
| Mar 16, 2026 | 3.00 | 3.04 | 2.93 | 2.93 | 2.93 | -1.35% | 116,052,100 |
| Mar 13, 2026 | 3.06 | 3.18 | 2.97 | 2.97 | 2.97 | -4.19% | 394,645,100 |
| Mar 12, 2026 | 2.89 | 3.12 | 2.88 | 3.10 | 3.10 | 6.90% | 434,257,400 |
| Mar 11, 2026 | 2.95 | 2.96 | 2.87 | 2.90 | 2.90 | -1.69% | 73,624,680 |
| Mar 10, 2026 | 2.90 | 2.96 | 2.90 | 2.95 | 2.95 | 3.15% | 65,467,050 |
| 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 |