New Zealand markets close in 1 hour 53 minutes

D-Market Elektronik Hizmetler ve Ticaret A.S. (HEPS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.7000+0.0200 (+1.19%)
At close: 04:00PM EDT
1.6600 -0.04 (-2.35%)
After hours: 07:29PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20241.67001.70001.65001.70001.7000257,500
20 May 20241.65001.70001.65001.68001.6800255,500
17 May 20241.61001.69001.60001.68001.6800271,700
16 May 20241.63001.64001.60001.62001.6200227,100
15 May 20241.61001.65001.61001.63001.6300123,100
14 May 20241.59001.64501.57001.62001.6200413,800
13 May 20241.58001.62001.55501.61001.6100223,400
10 May 20241.58001.61001.48001.59001.5900587,600
09 May 20241.51001.60001.49001.57001.5700407,600
08 May 20241.49001.53001.48001.52001.5200295,300
07 May 20241.51001.53001.46001.51001.5100337,900
06 May 20241.46001.53001.46001.53001.5300310,900
03 May 20241.46001.48001.44001.46001.4600189,000
02 May 20241.42001.47001.42001.45001.4500114,400
01 May 20241.48001.48001.41001.42001.4200151,400
30 Apr 20241.43001.48001.43001.45001.4500226,800
29 Apr 20241.39001.46001.38001.45001.4500316,100
26 Apr 20241.39001.42001.38001.40001.4000334,200
25 Apr 20241.35001.39001.35001.39001.3900195,000
24 Apr 20241.36001.40501.34001.38001.3800465,100
23 Apr 20241.35001.35801.33001.34001.3400126,500
22 Apr 20241.33001.37001.33001.34001.3400118,400
19 Apr 20241.32001.35001.31001.31001.3100216,600
18 Apr 20241.29001.38001.29001.34001.3400346,700
17 Apr 20241.31001.33001.28001.29001.2900224,300
16 Apr 20241.32001.33501.30001.31001.3100250,200
15 Apr 20241.36001.38001.31001.32501.3250290,600
12 Apr 20241.45001.45001.25001.36001.3600747,500
11 Apr 20241.42001.44001.41001.44001.4400347,600
10 Apr 20241.50001.50001.41001.43001.4300358,700
09 Apr 20241.48001.58001.45001.48001.4800241,000
08 Apr 20241.47001.51001.44001.46501.4650227,200
05 Apr 20241.41001.46001.41001.42001.4200163,600
04 Apr 20241.47001.52001.43001.45001.4500414,300
03 Apr 20241.47001.48001.43001.47001.4700324,800
02 Apr 20241.50001.52001.46001.47001.4700283,800
01 Apr 20241.52001.55001.50001.52001.5200234,600
28 Mar 20241.51001.53501.48001.50001.5000529,800
27 Mar 20241.58001.58001.47001.52001.5200850,800
26 Mar 20241.63001.63001.58001.59001.5900282,000
25 Mar 20241.79001.82001.57501.59001.59001,337,200
22 Mar 20241.74001.79001.70201.77001.7700412,800
21 Mar 20241.68001.75001.68001.73001.7300228,900
20 Mar 20241.63001.70001.62001.67001.6700390,200
19 Mar 20241.63001.64001.60001.64001.6400204,200
18 Mar 20241.67001.68001.63001.64001.6400166,700
15 Mar 20241.60001.63001.58001.62001.6200132,800
14 Mar 20241.59001.61001.55001.60001.6000331,200
13 Mar 20241.65001.67001.58501.60001.6000178,500
12 Mar 20241.56001.62001.56001.61001.6100265,400
11 Mar 20241.59001.61901.54001.56001.5600262,500
08 Mar 20241.67001.68001.59001.62001.6200407,900
07 Mar 20241.50001.65001.50001.62001.6200726,000
06 Mar 20241.45001.52001.45001.49001.4900332,100
05 Mar 20241.50001.50001.42001.45001.4500246,500
04 Mar 20241.52001.54001.47001.49001.4900384,800
01 Mar 20241.55001.55001.48001.53001.5300388,600
29 Feb 20241.54001.56001.53001.55001.5500122,000
28 Feb 20241.54001.58201.52801.53001.5300333,400
27 Feb 20241.49001.53001.49001.51001.5100208,600
26 Feb 20241.54001.55001.49501.51001.5100209,100
23 Feb 20241.52001.54501.50001.54001.5400165,400
22 Feb 20241.49001.53001.47001.52001.5200200,100
21 Feb 20241.49001.50001.47001.47001.4700153,200
20 Feb 20241.53001.54001.47001.48001.4800296,000
16 Feb 20241.47001.55001.47001.54001.5400220,200
15 Feb 20241.48001.51001.46001.48001.4800200,800
14 Feb 20241.45001.48501.45001.47001.4700131,900
13 Feb 20241.48001.48701.44001.45001.4500253,600
12 Feb 20241.47001.53001.45001.50001.5000161,700
09 Feb 20241.45001.50001.45001.47501.4750230,400
08 Feb 20241.47001.50501.45001.45001.4500244,300
07 Feb 20241.49001.50001.48001.48001.4800146,500
06 Feb 20241.45001.51001.45001.49001.4900219,000
05 Feb 20241.53001.55001.42001.44001.4400369,800
02 Feb 20241.58001.58001.52001.53001.5300223,700
01 Feb 20241.55001.59001.55001.57001.5700107,100
31 Jan 20241.58001.60001.55001.57001.5700187,500
30 Jan 20241.68001.71001.59001.60001.6000392,400
29 Jan 20241.64001.68001.63001.68001.6800403,100
26 Jan 20241.57001.65501.57001.63001.6300247,800
25 Jan 20241.55001.57001.54001.57001.5700164,000
24 Jan 20241.56001.57001.54001.55001.5500469,800
23 Jan 20241.56001.56001.51001.55001.5500548,300
22 Jan 20241.60001.62001.54001.56001.5600376,100
19 Jan 20241.67001.67001.54001.60001.6000558,400
18 Jan 20241.68001.68001.59001.63001.6300535,500
17 Jan 20241.64001.67001.63001.66001.6600339,300
16 Jan 20241.74001.77001.63001.63001.6300720,100
12 Jan 20241.75001.86001.71001.73001.7300597,700
11 Jan 20241.72001.73101.62501.71001.7100682,400
10 Jan 20241.76001.79001.65001.72001.7200924,900
09 Jan 20241.71001.77501.70001.74001.7400368,800
08 Jan 20241.73001.85001.70001.71001.71001,518,100
05 Jan 20241.69001.72001.68001.68001.6800159,300
04 Jan 20241.66001.74001.66001.71001.7100302,300
03 Jan 20241.70001.70001.64001.67001.6700211,300
02 Jan 20241.76001.83001.67001.68001.6800898,100
29 Dec 20231.76001.83001.74001.80001.8000780,400
28 Dec 20231.72001.79001.70001.75001.7500341,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...