D-Market Elektronik Hizmetler ve Ticaret A.S. (HEPS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 2.2900 | 2.3900 | 2.2700 | 2.3750 | 2.3750 | 208,660 |
| 12 Sept 2024 | 2.4100 | 2.4400 | 2.3200 | 2.3300 | 2.3300 | 609,200 |
| 11 Sept 2024 | 2.5400 | 2.5800 | 2.1100 | 2.4000 | 2.4000 | 1,533,400 |
| 10 Sept 2024 | 2.7100 | 2.7100 | 2.5900 | 2.5900 | 2.5900 | 508,800 |
| 09 Sept 2024 | 2.6900 | 2.7850 | 2.6900 | 2.7000 | 2.7000 | 279,500 |
| 06 Sept 2024 | 2.7400 | 2.7400 | 2.6400 | 2.6800 | 2.6800 | 365,800 |
| 05 Sept 2024 | 2.7800 | 2.8200 | 2.7050 | 2.7100 | 2.7100 | 355,400 |
| 04 Sept 2024 | 2.6400 | 2.8800 | 2.6000 | 2.7600 | 2.7600 | 794,600 |
| 03 Sept 2024 | 2.7500 | 2.7500 | 2.6000 | 2.6300 | 2.6300 | 505,000 |
| 30 Aug 2024 | 2.7100 | 2.7600 | 2.7020 | 2.7300 | 2.7300 | 402,400 |
| 29 Aug 2024 | 2.7000 | 2.7400 | 2.6800 | 2.7000 | 2.7000 | 243,200 |
| 28 Aug 2024 | 2.7100 | 2.7500 | 2.6100 | 2.6800 | 2.6800 | 362,300 |
| 27 Aug 2024 | 2.7600 | 2.7700 | 2.5900 | 2.7050 | 2.7050 | 652,500 |
| 26 Aug 2024 | 2.8600 | 2.8600 | 2.6500 | 2.7500 | 2.7500 | 466,300 |
| 23 Aug 2024 | 2.9000 | 2.9600 | 2.7010 | 2.8500 | 2.8500 | 1,048,800 |
| 22 Aug 2024 | 3.1300 | 3.1300 | 2.8270 | 2.9500 | 2.9500 | 640,400 |
| 21 Aug 2024 | 3.0100 | 3.1400 | 2.9880 | 3.1100 | 3.1100 | 329,000 |
| 20 Aug 2024 | 3.1000 | 3.1000 | 2.9100 | 2.9500 | 2.9500 | 244,200 |
| 19 Aug 2024 | 3.1400 | 3.1400 | 2.9400 | 3.1000 | 3.1000 | 364,700 |
| 16 Aug 2024 | 2.9500 | 3.2200 | 2.9500 | 3.0800 | 3.0800 | 605,200 |
| 15 Aug 2024 | 2.8500 | 3.0100 | 2.8200 | 2.9400 | 2.9400 | 394,200 |
| 14 Aug 2024 | 2.8900 | 2.9500 | 2.7350 | 2.8000 | 2.8000 | 485,900 |
| 13 Aug 2024 | 2.7700 | 2.8700 | 2.7610 | 2.8500 | 2.8500 | 220,900 |
| 12 Aug 2024 | 2.8100 | 2.8350 | 2.7400 | 2.7700 | 2.7700 | 221,700 |
| 09 Aug 2024 | 2.8800 | 2.8900 | 2.7600 | 2.8000 | 2.8000 | 242,100 |
| 08 Aug 2024 | 2.5500 | 2.8600 | 2.5500 | 2.8400 | 2.8400 | 531,100 |
| 07 Aug 2024 | 2.7000 | 2.7400 | 2.5250 | 2.5300 | 2.5300 | 788,500 |
| 06 Aug 2024 | 2.7500 | 2.8700 | 2.6700 | 2.6700 | 2.6700 | 657,900 |
| 05 Aug 2024 | 2.6200 | 2.8750 | 2.5500 | 2.7700 | 2.7700 | 1,144,400 |
| 02 Aug 2024 | 2.9100 | 2.9500 | 2.6000 | 2.8600 | 2.8600 | 1,025,800 |
| 01 Aug 2024 | 3.1000 | 3.1450 | 2.9900 | 3.0300 | 3.0300 | 585,800 |
| 31 Jul 2024 | 3.2000 | 3.2500 | 3.0900 | 3.1000 | 3.1000 | 341,700 |
| 30 Jul 2024 | 3.1100 | 3.2250 | 3.0900 | 3.1500 | 3.1500 | 342,500 |
| 29 Jul 2024 | 3.1400 | 3.2370 | 3.0500 | 3.1300 | 3.1300 | 603,200 |
| 26 Jul 2024 | 3.2200 | 3.3000 | 3.1100 | 3.1700 | 3.1700 | 412,500 |
| 25 Jul 2024 | 3.1700 | 3.3600 | 3.1400 | 3.1900 | 3.1900 | 743,000 |
| 24 Jul 2024 | 3.4400 | 3.4550 | 3.1700 | 3.2100 | 3.2100 | 762,000 |
| 23 Jul 2024 | 3.2400 | 3.5100 | 3.2400 | 3.4600 | 3.4600 | 812,100 |
| 22 Jul 2024 | 3.3300 | 3.3800 | 3.2000 | 3.2700 | 3.2700 | 514,100 |
| 19 Jul 2024 | 3.1700 | 3.3500 | 3.1700 | 3.2700 | 3.2700 | 653,100 |
| 18 Jul 2024 | 3.2300 | 3.4300 | 3.1700 | 3.2100 | 3.2100 | 1,170,700 |
| 17 Jul 2024 | 3.4800 | 3.5200 | 3.2050 | 3.2600 | 3.2600 | 1,351,500 |
| 16 Jul 2024 | 3.2900 | 3.4850 | 3.2000 | 3.4700 | 3.4700 | 1,213,300 |
| 15 Jul 2024 | 3.3300 | 3.5550 | 3.2700 | 3.3700 | 3.3700 | 2,314,400 |
| 12 Jul 2024 | 2.9700 | 3.3200 | 2.9400 | 3.2400 | 3.2400 | 1,626,000 |
| 11 Jul 2024 | 3.0100 | 3.0200 | 2.9000 | 2.9400 | 2.9400 | 525,600 |
| 10 Jul 2024 | 3.0000 | 3.0400 | 2.9250 | 2.9600 | 2.9600 | 644,200 |
| 09 Jul 2024 | 3.0700 | 3.0900 | 2.8900 | 3.0100 | 3.0100 | 1,094,800 |
| 08 Jul 2024 | 2.8400 | 3.1550 | 2.8100 | 3.0900 | 3.0900 | 3,048,500 |
| 05 Jul 2024 | 2.7800 | 2.7900 | 2.6500 | 2.7800 | 2.7800 | 1,156,600 |
| 03 Jul 2024 | 2.5900 | 2.7400 | 2.4500 | 2.7400 | 2.7400 | 2,160,600 |
| 02 Jul 2024 | 2.3600 | 2.4400 | 2.3000 | 2.4200 | 2.4200 | 1,195,200 |
| 01 Jul 2024 | 2.2300 | 2.3800 | 2.1700 | 2.3100 | 2.3100 | 947,800 |
| 28 Jun 2024 | 2.1100 | 2.2550 | 2.0900 | 2.2100 | 2.2100 | 796,800 |
| 27 Jun 2024 | 2.0500 | 2.1100 | 2.0400 | 2.0900 | 2.0900 | 237,100 |
| 26 Jun 2024 | 1.9900 | 2.0700 | 1.9900 | 2.0600 | 2.0600 | 417,000 |
| 25 Jun 2024 | 2.0300 | 2.0500 | 1.9700 | 1.9900 | 1.9900 | 351,900 |
| 24 Jun 2024 | 1.9700 | 2.0400 | 1.9400 | 1.9700 | 1.9700 | 301,500 |
| 21 Jun 2024 | 1.9200 | 1.9900 | 1.9100 | 1.9600 | 1.9600 | 286,600 |
| 20 Jun 2024 | 1.9600 | 2.0000 | 1.9300 | 1.9400 | 1.9400 | 516,600 |
| 18 Jun 2024 | 1.8100 | 2.0000 | 1.7700 | 1.9100 | 1.9100 | 404,200 |
| 17 Jun 2024 | 1.8900 | 1.9700 | 1.7900 | 1.7900 | 1.7900 | 456,100 |
| 14 Jun 2024 | 1.9700 | 2.0000 | 1.8600 | 1.9300 | 1.9300 | 556,000 |
| 13 Jun 2024 | 2.2500 | 2.2800 | 1.9100 | 1.9600 | 1.9600 | 1,276,800 |
| 12 Jun 2024 | 2.1400 | 2.2500 | 2.1200 | 2.2400 | 2.2400 | 761,600 |
| 11 Jun 2024 | 2.1500 | 2.1900 | 2.0800 | 2.1000 | 2.1000 | 431,400 |
| 10 Jun 2024 | 2.0900 | 2.1700 | 2.0300 | 2.1500 | 2.1500 | 417,400 |
| 07 Jun 2024 | 2.1600 | 2.1900 | 2.1000 | 2.1000 | 2.1000 | 211,600 |
| 06 Jun 2024 | 2.0500 | 2.2000 | 2.0500 | 2.1900 | 2.1900 | 387,400 |
| 05 Jun 2024 | 2.0700 | 2.1200 | 2.0000 | 2.1100 | 2.1100 | 504,500 |
| 04 Jun 2024 | 2.2100 | 2.2100 | 2.0100 | 2.0600 | 2.0600 | 677,200 |
| 03 Jun 2024 | 2.1100 | 2.2300 | 2.0180 | 2.2200 | 2.2200 | 1,206,400 |
| 31 May 2024 | 1.8500 | 2.0100 | 1.8000 | 2.0100 | 2.0100 | 1,350,800 |
| 30 May 2024 | 1.7100 | 1.8700 | 1.7100 | 1.8600 | 1.8600 | 1,231,700 |
| 29 May 2024 | 1.6900 | 1.7500 | 1.6600 | 1.7300 | 1.7300 | 641,600 |
| 28 May 2024 | 1.6600 | 1.7300 | 1.6450 | 1.7000 | 1.7000 | 337,000 |
| 24 May 2024 | 1.6500 | 1.7000 | 1.5940 | 1.6800 | 1.6800 | 646,300 |
| 23 May 2024 | 1.7200 | 1.7300 | 1.6500 | 1.6700 | 1.6700 | 691,100 |
| 22 May 2024 | 1.6700 | 1.7200 | 1.6700 | 1.7000 | 1.7000 | 471,600 |
| 21 May 2024 | 1.6700 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 257,500 |
| 20 May 2024 | 1.6500 | 1.7000 | 1.6500 | 1.6800 | 1.6800 | 255,500 |
| 17 May 2024 | 1.6100 | 1.6900 | 1.6000 | 1.6800 | 1.6800 | 271,700 |
| 16 May 2024 | 1.6300 | 1.6400 | 1.6000 | 1.6200 | 1.6200 | 227,100 |
| 15 May 2024 | 1.6100 | 1.6500 | 1.6100 | 1.6300 | 1.6300 | 123,100 |
| 14 May 2024 | 1.5900 | 1.6450 | 1.5700 | 1.6200 | 1.6200 | 413,800 |
| 13 May 2024 | 1.5800 | 1.6200 | 1.5550 | 1.6100 | 1.6100 | 223,400 |
| 10 May 2024 | 1.5800 | 1.6100 | 1.4800 | 1.5900 | 1.5900 | 587,600 |
| 09 May 2024 | 1.5100 | 1.6000 | 1.4900 | 1.5700 | 1.5700 | 407,600 |
| 08 May 2024 | 1.4900 | 1.5300 | 1.4800 | 1.5200 | 1.5200 | 295,300 |
| 07 May 2024 | 1.5100 | 1.5300 | 1.4600 | 1.5100 | 1.5100 | 337,900 |
| 06 May 2024 | 1.4600 | 1.5300 | 1.4600 | 1.5300 | 1.5300 | 310,900 |
| 03 May 2024 | 1.4600 | 1.4800 | 1.4400 | 1.4600 | 1.4600 | 189,000 |
| 02 May 2024 | 1.4200 | 1.4700 | 1.4200 | 1.4500 | 1.4500 | 114,400 |
| 01 May 2024 | 1.4800 | 1.4800 | 1.4100 | 1.4200 | 1.4200 | 151,400 |
| 30 Apr 2024 | 1.4300 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 226,800 |
| 29 Apr 2024 | 1.3900 | 1.4600 | 1.3800 | 1.4500 | 1.4500 | 316,100 |
| 26 Apr 2024 | 1.3900 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 334,200 |
| 25 Apr 2024 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 195,000 |
| 24 Apr 2024 | 1.3600 | 1.4050 | 1.3400 | 1.3800 | 1.3800 | 465,100 |
| 23 Apr 2024 | 1.3500 | 1.3580 | 1.3300 | 1.3400 | 1.3400 | 126,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.