Istanbul - Delayed Quote TRY

Hektas Ticaret T.A.S. (HEKTS.IS)

3.1200
-0.0700
(-2.19%)
As of 2:27:38 PM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
May 22, 20253.20003.23003.10003.12003.120078,271,442
May 21, 20253.20003.24003.16003.19003.1900119,864,921
May 20, 20253.22003.26003.17003.19003.190049,771,494
May 16, 20253.14003.21003.12003.21003.210058,906,942
May 15, 20253.23003.26003.13003.13003.130047,387,208
May 14, 20253.24003.27003.21003.23003.230079,789,047
May 13, 20253.21003.28003.18003.24003.240082,011,005
May 12, 20253.16003.23003.15003.22003.220082,246,510
May 9, 20253.08003.13003.05003.12003.120086,536,912
May 8, 20253.00003.06003.00003.05003.050037,224,841
May 7, 20253.00003.05002.99003.00003.000076,971,663
May 6, 20253.04003.06003.00003.00003.000078,920,335
May 5, 20253.10003.12003.02003.03003.030065,923,495
May 2, 20253.11003.14003.09003.10003.100056,108,165
Apr 30, 20253.15003.17003.08003.09003.090088,512,626
Apr 29, 20253.15003.20003.12003.14003.1400108,003,883
Apr 28, 20253.28003.31003.16003.16003.160081,697,957
Apr 25, 20253.23003.31003.19003.27003.270094,306,248
Apr 24, 20253.15003.23003.15003.21003.210084,442,123
Apr 22, 20253.18003.20003.13003.14003.140063,034,677
Apr 21, 20253.19003.24003.15003.16003.160058,419,033
Apr 18, 20253.21003.22003.16003.17003.170046,663,257
Apr 17, 20253.20003.25003.13003.20003.2000105,369,259
Apr 16, 20253.28003.31003.17003.20003.200093,796,346
Apr 15, 20253.28003.40003.28003.29003.2900144,532,075
Apr 14, 20253.18003.33003.18003.27003.2700173,015,793
Apr 11, 20253.14003.18003.12003.16003.1600123,214,511
Apr 10, 20253.19003.23003.13003.13003.1300149,244,759
Apr 9, 20253.14003.20003.10003.10003.1000128,499,194
Apr 8, 20253.16003.20003.13003.16003.160085,468,336
Apr 7, 20253.09003.17003.03003.11003.1100134,094,952
Apr 4, 20253.22003.24003.15003.15003.150079,173,075
Apr 3, 20253.31003.34003.22003.22003.220085,124,383
Apr 2, 20253.30003.34003.27003.30003.300065,234,623
Mar 28, 20253.26003.32003.18003.30003.3000119,675,730
Mar 27, 20253.21003.35003.21003.25003.2500201,562,889
Mar 26, 20253.17003.22003.14003.19003.190098,125,591
Mar 25, 20253.12003.22003.10003.19003.190095,392,765
Mar 24, 20253.07003.18002.95003.07003.0700109,141,970
Mar 21, 20253.33003.33003.04003.06003.0600129,807,513
Mar 20, 20253.36003.45003.30003.34003.3400145,628,010
Mar 19, 20253.51003.54003.36003.36003.3600156,892,784
Mar 18, 20253.75003.80003.69003.73003.7300231,479,096
Mar 17, 20253.74003.80003.70003.75003.7500190,589,781
Mar 14, 20253.70003.75003.70003.72003.7200153,817,134
Mar 13, 20253.65003.76003.65003.69003.6900199,904,140
Mar 12, 20253.66003.67003.60003.64003.6400180,948,903
Mar 11, 20253.64003.70003.60003.67003.6700191,643,669
Mar 10, 20253.66003.72003.60003.64003.6400162,530,446
Mar 7, 20253.66003.69003.60003.65003.6500201,203,081
Mar 6, 20253.46003.66003.44003.66003.6600205,000,292
Mar 5, 20253.37003.45003.36003.44003.4400139,545,109
Mar 4, 20253.38003.39003.33003.36003.3600104,218,808
Mar 3, 20253.35003.43003.35003.39003.3900122,729,106
Feb 28, 20253.38003.40003.32003.32003.3200116,904,851
Feb 27, 20253.36003.41003.34003.38003.380092,337,525
Feb 26, 20253.34003.38003.32003.36003.3600103,032,534
Feb 25, 20253.38003.41003.33003.34003.3400148,445,463
Feb 24, 20253.41003.42003.36003.37003.3700149,211,834
Feb 21, 20253.50003.56003.34003.38003.3800286,048,043
Feb 20, 20253.44003.55003.43003.49003.4900362,137,635
Feb 19, 20253.49003.50003.42003.43003.4300176,718,679
Feb 18, 20253.51003.51003.42003.49003.4900211,977,934
Feb 17, 20253.52003.54003.50003.51003.5100102,302,227
Feb 14, 20253.53003.54003.50003.52003.5200124,948,917
Feb 13, 20253.54003.57003.50003.52003.5200158,296,284
Feb 12, 20253.56003.57003.50003.52003.5200121,433,345
Feb 11, 20253.51003.56003.50003.54003.5400130,281,606
Feb 10, 20253.58003.60003.51003.53003.530090,996,689
Feb 7, 20253.51003.59003.49003.58003.5800116,367,575
Feb 6, 20253.49003.53003.47003.51003.510095,174,655
Feb 5, 20253.53003.54003.42003.46003.4600170,566,659
Feb 4, 20253.51003.56003.49003.53003.5300133,395,443
Feb 3, 20253.59003.59003.48003.49003.4900143,774,737
Jan 31, 20253.69003.70003.60003.61003.6100131,877,599
Jan 30, 20253.69003.73003.68003.68003.6800162,094,112
Jan 29, 20253.77003.77003.68003.69003.6900113,050,277
Jan 28, 20253.75003.77003.71003.76003.7600112,510,895
Jan 27, 20253.78003.80003.74003.74003.7400171,514,451
Jan 24, 20253.85003.87003.76003.82003.8200147,198,218
Jan 23, 20253.85003.91003.82003.85003.8500159,903,760
Jan 22, 20253.79003.87003.76003.85003.8500137,158,758
Jan 21, 20253.81003.83003.76003.78003.7800126,963,864
Jan 20, 20253.85003.88003.78003.81003.8100140,474,438
Jan 17, 20253.83003.86003.80003.83003.830082,925,785
Jan 16, 20253.83003.85003.76003.82003.8200172,097,252
Jan 15, 20253.78003.83003.75003.79003.7900209,818,913
Jan 14, 20253.89003.90003.77003.78003.7800216,474,062
Jan 13, 20253.99004.00003.86003.87003.8700189,403,635
Jan 10, 20254.11004.13003.98004.00004.0000237,602,351
Jan 9, 20253.97004.11003.96004.10004.1000236,059,692
Jan 8, 20254.01004.04003.94003.95003.9500180,925,491
Jan 7, 20254.13004.21004.01004.01004.0100379,450,140
Jan 6, 20254.22004.27004.13004.14004.1400420,955,419
Jan 3, 20253.93004.30003.93004.22004.2200634,423,979
Jan 2, 20253.88003.95003.87003.91003.9100142,750,227
Dec 31, 20243.87003.94003.85003.87003.8700128,711,484
Dec 30, 20244.02004.03003.88003.89003.8900158,579,874
Dec 27, 20243.85004.05003.84004.02004.0200189,639,143
Dec 26, 20243.84003.93003.82003.85003.8500129,231,588
Dec 25, 20243.80003.85003.78003.81003.810070,817,875
Dec 24, 20243.73003.83003.71003.76003.7600102,409,563
Dec 23, 20243.73003.79003.70003.72003.7200117,464,883
Dec 20, 20243.96003.96003.72003.72003.7200211,926,305
Dec 19, 20244.02004.05003.95003.95003.950089,819,850
Dec 18, 20244.12004.16004.03004.04004.0400101,409,478
Dec 17, 20244.19004.19004.07004.13004.1300118,459,188
Dec 16, 20244.20004.25004.18004.18004.1800120,284,329
Dec 13, 20244.18004.22004.12004.19004.190097,044,654
Dec 12, 20244.17004.26004.17004.18004.1800143,714,765
Dec 11, 20244.17004.21004.13004.16004.1600152,451,972
Dec 10, 20244.29004.31004.15004.17004.1700130,699,439
Dec 9, 20244.21004.32004.17004.29004.2900257,645,770
Dec 6, 20244.28004.29004.17004.19004.1900161,287,413
Dec 5, 20244.16004.30004.16004.25004.2500235,027,947
Dec 4, 20244.15004.27004.10004.13004.1300297,109,853
Dec 3, 20244.06004.17004.04004.12004.1200334,073,214
Dec 2, 20244.08004.16004.04004.06004.0600185,303,017
Nov 29, 20244.13004.15004.05004.11004.1100209,627,291
Nov 28, 20244.04004.18004.00004.12004.1200290,508,078
Nov 27, 20244.01004.18003.98004.04004.0400362,093,203
Nov 26, 20243.98004.06003.93003.98003.9800333,326,053
Nov 25, 20243.92004.12003.81003.99003.9900549,419,902
Nov 22, 20243.48003.81003.45003.81003.8100358,217,326
Nov 21, 20243.39003.47003.37003.47003.4700130,163,595
Nov 20, 20243.52003.57003.35003.37003.3700152,468,110
Nov 19, 20243.44003.65003.44003.51003.5100289,458,904
Nov 18, 20243.46003.47003.39003.42003.4200120,999,674
Nov 15, 20243.43003.49003.42003.45003.4500162,996,984
Nov 14, 20243.37003.44003.37003.41003.4100134,957,295
Nov 13, 20243.40003.40003.34003.36003.3600112,856,891
Nov 12, 20243.42003.43003.39003.39003.3900129,291,958
Nov 11, 20243.45003.53003.41003.42003.4200262,089,144
Nov 8, 20243.44003.53003.41003.50003.5000123,721,904
Nov 7, 20243.43003.44003.38003.43003.4300137,022,892
Nov 6, 20243.37003.46003.36003.42003.4200141,043,411
Nov 5, 20243.40003.43003.35003.36003.3600121,113,253
Nov 4, 20243.53003.55003.36003.39003.3900136,364,987
Nov 1, 20243.56003.61003.53003.54003.5400132,084,694
Oct 31, 20243.65003.68003.54003.55003.5500146,369,020
Oct 30, 20243.65003.66003.62003.65003.6500127,953,764
Oct 28, 20243.63003.66003.61003.64003.640049,611,960
Oct 25, 20243.60003.63003.54003.61003.6100117,369,271
Oct 24, 20243.56003.62003.56003.61003.6100121,237,811
Oct 23, 20243.65003.70003.54003.54003.5400171,488,476
Oct 22, 20243.61003.68003.58003.65003.6500157,441,306
Oct 21, 20243.70003.71003.59003.60003.6000130,114,502
Oct 18, 20243.81003.89003.69003.69003.6900192,179,350
Oct 17, 20243.77003.82003.74003.80003.8000188,526,114
Oct 16, 20243.71003.78003.69003.77003.7700145,117,317
Oct 15, 20243.68003.74003.66003.71003.7100164,310,422
Oct 14, 20243.89003.90003.67003.67003.6700156,380,462
Oct 11, 20244.00004.02003.84003.88003.8800143,527,955
Oct 10, 20244.02004.08003.95003.98003.9800219,614,475
Oct 9, 20244.01004.03003.94004.01004.0100197,531,720
Oct 8, 20244.02004.08003.96004.01004.0100245,347,537
Oct 7, 20244.11004.15004.00004.01004.0100185,745,039
Oct 4, 20244.04004.13003.95004.10004.1000244,148,765
Oct 3, 20244.00004.13003.99004.02004.0200186,195,811
Oct 2, 20244.12004.19003.97003.97003.9700232,929,719
Oct 1, 20244.50004.50004.07004.13004.1300321,513,560
Sep 30, 20244.30004.49004.28004.47004.4700301,785,495
Sep 27, 20244.39004.44004.27004.31004.3100186,091,423
Sep 26, 20244.50004.56004.30004.37004.3700290,761,829
Sep 25, 20244.52004.78004.43004.46004.4600585,133,838
Sep 24, 20244.51004.66004.40004.51004.5100373,844,789
Sep 23, 20244.54004.81004.42004.49004.4900390,781,199
Sep 20, 20244.14004.54004.10004.54004.5400413,198,766
Sep 19, 20244.07004.23003.93004.13004.1300300,123,329
Sep 18, 20244.30004.32004.02004.06004.0600260,281,544
Sep 17, 20244.32104.37494.22034.23834.2383152,466,072
Sep 16, 20244.37854.64094.28504.32104.3210328,030,910
Sep 13, 20244.30304.30304.14124.30304.3030198,942,454
Sep 12, 20243.93633.95073.76743.91473.914782,636,262
Sep 11, 20244.04064.06573.88603.89323.893272,416,145
Sep 10, 20244.13764.16644.01184.02984.029872,715,930
Sep 9, 20244.25274.26704.13404.13404.134049,948,771
Sep 6, 202412.110012.180011.740011.760011.760027,056,666
Sep 5, 202411.990012.490011.880012.240012.240049,558,494
Sep 4, 202412.020012.450011.680011.950011.950052,643,009
Sep 3, 202411.650012.600011.640012.090012.0900107,501,781
Sep 2, 202411.630011.860011.440011.600011.600057,108,681
Aug 29, 202411.370011.960011.340011.660011.660058,642,999
Aug 28, 202411.350011.500011.270011.370011.370014,761,699
Aug 27, 202411.160011.380011.110011.310011.310021,022,205
Aug 26, 202411.440011.460011.100011.160011.160019,877,101
Aug 23, 202411.730011.790011.270011.330011.330019,573,616
Aug 22, 202411.680011.940011.530011.720011.720026,556,437
Aug 21, 202411.800011.890011.540011.560011.560021,274,582
Aug 20, 202411.840011.980011.720011.780011.780020,895,272
Aug 19, 202411.620011.850011.440011.840011.840025,410,899
Aug 16, 202411.750011.800011.520011.560011.560023,667,058
Aug 15, 202411.440011.750011.290011.700011.700025,388,222
Aug 14, 202411.590011.810011.370011.410011.410030,526,892
Aug 13, 202411.560011.670011.300011.540011.540027,873,971
Aug 12, 202411.550011.960011.310011.550011.550038,388,642
Aug 9, 202411.930011.980011.440011.450011.450023,603,490
Aug 8, 202411.660011.860011.610011.800011.800029,823,613
Aug 7, 202411.550011.740011.410011.660011.660024,825,214
Aug 6, 202411.430012.080011.400011.400011.400048,264,841
Aug 5, 202411.150011.630011.120011.220011.220028,492,557
Aug 2, 202412.180012.370011.940012.120012.120028,441,219
Aug 1, 202412.240012.540012.240012.420012.420030,405,963
Jul 31, 202412.380012.440012.050012.120012.120030,095,436
Jul 30, 202412.550012.700012.330012.390012.390029,495,751
Jul 29, 202412.770012.840012.460012.510012.510028,365,609
Jul 26, 202412.930013.040012.780012.830012.830028,590,814
Jul 25, 202413.390013.610012.840012.910012.910048,088,573
Jul 24, 202413.270013.720013.180013.390013.390070,071,171
Jul 23, 202413.230013.540013.160013.280013.280051,309,756
Jul 22, 202413.300013.510013.100013.230013.230043,279,476
Jul 19, 202413.350013.430013.190013.270013.270046,558,898
Jul 18, 202413.220013.450013.140013.300013.300046,866,854
Jul 17, 202413.080013.290012.900013.190013.190067,449,481
Jul 16, 202412.580013.070012.340012.940012.940083,234,935
Jul 12, 202412.260012.850012.070012.570012.570071,347,587
Jul 11, 202411.950012.270011.950012.260012.260033,220,237
Jul 10, 202412.190012.290011.900011.910011.910021,878,674
Jul 9, 202412.220012.270012.020012.170012.170029,632,830
Jul 8, 202412.440012.790012.080012.160012.160055,824,848
Jul 5, 202411.850013.030011.680012.410012.4100104,923,597
Jul 4, 202411.680011.980011.640011.850011.850038,558,711
Jul 3, 202411.990011.990011.570011.660011.660028,743,828
Jul 2, 202411.750011.850011.570011.770011.770050,315,248
Jul 1, 202412.860012.900012.100012.190012.190039,537,539
Jun 28, 202412.990013.010012.710012.780012.780036,681,210
Jun 27, 202412.840012.990012.810012.950012.950028,636,204
Jun 26, 202413.110013.200012.810012.830012.830023,412,714
Jun 25, 202413.380013.390013.080013.100013.100025,040,810
Jun 24, 202413.210013.490013.080013.380013.380054,349,273
Jun 21, 202413.520013.560013.180013.180013.180031,760,289
Jun 20, 202413.500013.690013.320013.480013.480043,205,727
Jun 14, 202413.500013.600013.280013.500013.500035,146,932
Jun 13, 202413.170013.400013.170013.330013.330036,752,057
Jun 12, 202413.160013.200012.970013.060013.060032,320,057
Jun 11, 202413.450013.490013.030013.150013.150038,158,328
Jun 10, 202413.650013.860013.300013.430013.430024,255,942
Jun 7, 202414.010014.080013.550013.650013.650034,176,352
Jun 6, 202414.260014.500013.920013.970013.970041,133,306
Jun 5, 202414.670014.780014.050014.170014.170044,417,204
Jun 4, 202414.900015.030014.640014.650014.650029,051,462
Jun 3, 202414.700014.970014.550014.860014.860027,615,329
May 31, 202414.970015.090014.580014.600014.600035,047,361
May 30, 202414.900015.030014.830014.930014.930021,820,179
May 29, 202415.210015.330014.850014.850014.850023,726,554
May 28, 202415.330015.430015.180015.210015.210020,182,332
May 27, 202415.500015.690015.260015.330015.330028,001,407
May 24, 202415.720015.770015.450015.460015.460023,212,208
May 23, 202416.150016.180015.540015.700015.700053,607,690
May 22, 202415.890016.260015.830016.250016.250050,148,954