Mail

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

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	1.0100	1.0400	0.9000	1.0400	1.0400	813,800
25 May 2023	1.2800	1.2800	0.9800	1.0000	1.0000	981,900
24 May 2023	1.0000	1.0300	0.9770	1.0000	1.0000	397,400
23 May 2023	1.0100	1.0300	0.9810	1.0100	1.0100	175,500
22 May 2023	0.9800	1.0300	0.9600	1.0100	1.0100	199,000
19 May 2023	0.9800	1.0200	0.9700	0.9710	0.9710	105,400
18 May 2023	1.0100	1.0100	0.9800	0.9860	0.9860	188,400
17 May 2023	1.0300	1.0600	1.0000	1.0000	1.0000	319,600
16 May 2023	1.0100	1.0500	0.9910	1.0400	1.0400	230,400
15 May 2023	1.0000	1.0100	0.9660	1.0000	1.0000	408,900
12 May 2023	1.0700	1.0900	1.0300	1.0800	1.0800	606,300
11 May 2023	0.9850	1.0790	0.9700	1.0600	1.0600	821,000
10 May 2023	0.9700	0.9900	0.9400	0.9600	0.9600	146,400
09 May 2023	0.9800	0.9960	0.9500	0.9590	0.9590	125,700
08 May 2023	0.9900	1.0100	0.9510	0.9660	0.9660	210,400
05 May 2023	0.9440	0.9880	0.9100	0.9880	0.9880	191,100
04 May 2023	0.9600	0.9800	0.9000	0.9080	0.9080	413,500
03 May 2023	1.0000	1.0300	0.9400	0.9560	0.9560	299,200
02 May 2023	1.0200	1.0300	0.9950	0.9960	0.9960	150,600
01 May 2023	0.9700	1.0500	0.9570	1.0400	1.0400	417,800
28 Apr 2023	0.9500	1.0000	0.9500	0.9600	0.9600	385,700
27 Apr 2023	0.9310	1.0000	0.9310	0.9710	0.9710	190,800
26 Apr 2023	0.9300	0.9630	0.9010	0.9460	0.9460	319,500
25 Apr 2023	0.9690	0.9900	0.9240	0.9300	0.9300	418,400
24 Apr 2023	0.9500	0.9800	0.9400	0.9800	0.9800	351,700
21 Apr 2023	0.9600	1.0100	0.9500	0.9630	0.9630	429,000
20 Apr 2023	1.0200	1.0300	0.9680	0.9770	0.9770	559,700
19 Apr 2023	1.0100	1.0500	1.0100	1.0500	1.0500	243,200
18 Apr 2023	1.0500	1.0600	0.9800	1.0300	1.0300	670,000
17 Apr 2023	1.0700	1.0800	1.0300	1.0500	1.0500	296,700
14 Apr 2023	1.1000	1.1200	1.0600	1.0900	1.0900	387,000
13 Apr 2023	1.0800	1.1490	1.0730	1.1100	1.1100	374,800
12 Apr 2023	1.1800	1.1800	1.0400	1.0700	1.0700	678,900
11 Apr 2023	1.1600	1.1900	1.1000	1.1500	1.1500	586,900
10 Apr 2023	1.1700	1.2200	1.1000	1.2000	1.2000	630,800
06 Apr 2023	1.1300	1.1750	1.1200	1.1600	1.1600	338,500
05 Apr 2023	1.1900	1.1900	1.0800	1.1100	1.1100	665,000
04 Apr 2023	1.1200	1.2390	1.1100	1.2000	1.2000	1,079,900
03 Apr 2023	1.3400	1.3400	1.0600	1.1000	1.1000	2,380,900
31 Mar 2023	1.3200	1.4100	1.2000	1.3400	1.3400	1,362,200
30 Mar 2023	1.3700	1.4300	1.3000	1.3400	1.3400	1,470,700
29 Mar 2023	1.2400	1.4000	1.2400	1.3500	1.3500	1,780,200
28 Mar 2023	1.1900	1.2800	1.1600	1.2800	1.2800	1,320,600
27 Mar 2023	1.1400	1.2000	1.1100	1.1900	1.1900	1,487,300
24 Mar 2023	1.1000	1.1800	1.0400	1.1400	1.1400	2,100,600
23 Mar 2023	0.9400	1.2000	0.9050	1.0900	1.0900	3,766,800
22 Mar 2023	0.9200	0.9400	0.8530	0.9000	0.9000	1,371,600
21 Mar 2023	0.8100	0.8300	0.8060	0.8110	0.8110	390,400
20 Mar 2023	0.7980	0.8300	0.7910	0.8100	0.8100	358,600
17 Mar 2023	0.8200	0.8510	0.7960	0.8100	0.8100	355,200
16 Mar 2023	0.8200	0.8300	0.7900	0.8100	0.8100	360,900
15 Mar 2023	0.8100	0.8350	0.8100	0.8200	0.8200	277,700
14 Mar 2023	0.8100	0.8480	0.8000	0.8200	0.8200	612,800
13 Mar 2023	0.8000	0.8250	0.7700	0.8100	0.8100	281,300
10 Mar 2023	0.8280	0.8280	0.7650	0.8100	0.8100	487,900
09 Mar 2023	0.8200	0.8390	0.8030	0.8100	0.8100	280,800
08 Mar 2023	0.8280	0.8720	0.8060	0.8170	0.8170	311,900
07 Mar 2023	0.8490	0.8520	0.8110	0.8200	0.8200	337,200
06 Mar 2023	0.9000	0.9000	0.8400	0.8500	0.8500	395,500
03 Mar 2023	0.8710	0.8990	0.8300	0.8500	0.8500	373,200
02 Mar 2023	0.8610	0.8800	0.8350	0.8400	0.8400	207,300
01 Mar 2023	0.8900	0.9180	0.8610	0.8610	0.8610	251,700
28 Feb 2023	0.9000	0.9300	0.8730	0.8880	0.8880	104,600
27 Feb 2023	0.8890	0.9300	0.8800	0.8990	0.8990	306,100
24 Feb 2023	0.9200	0.9200	0.8850	0.9000	0.9000	143,300
23 Feb 2023	0.9050	0.9710	0.8810	0.9000	0.9000	387,000
22 Feb 2023	0.9000	0.9900	0.8710	0.9000	0.9000	864,600
21 Feb 2023	0.9510	0.9700	0.8820	0.8900	0.8900	418,100
17 Feb 2023	0.9510	0.9940	0.9450	0.9510	0.9510	117,600
16 Feb 2023	0.9900	0.9990	0.9400	0.9730	0.9730	297,800
15 Feb 2023	1.0000	1.0000	0.9050	0.9770	0.9770	288,400
14 Feb 2023	0.9000	0.9000	0.8780	0.9000	0.9000	551,200
13 Feb 2023	0.9380	0.9400	0.8910	0.9000	0.9000	409,900
10 Feb 2023	0.9640	0.9800	0.9200	0.9470	0.9470	279,700
09 Feb 2023	1.0000	1.0000	0.9350	0.9700	0.9700	361,000
08 Feb 2023	1.0300	1.0300	0.9310	0.9700	0.9700	355,900
07 Feb 2023	1.0900	1.0900	0.9300	0.9670	0.9670	920,300
06 Feb 2023	1.1100	1.1200	1.0000	1.0100	1.0100	695,700
03 Feb 2023	1.1500	1.1680	1.0810	1.1000	1.1000	546,300
02 Feb 2023	1.1800	1.2000	1.0800	1.1000	1.1000	680,800
01 Feb 2023	1.2000	1.2000	1.1300	1.1700	1.1700	499,300
31 Jan 2023	1.2100	1.2100	1.1700	1.2000	1.2000	293,700
30 Jan 2023	1.1100	1.2200	1.1100	1.1900	1.1900	390,700
27 Jan 2023	1.2200	1.2300	1.1900	1.2000	1.2000	649,400
26 Jan 2023	1.1500	1.2400	1.1500	1.2000	1.2000	845,500
25 Jan 2023	1.1300	1.1500	1.0900	1.1400	1.1400	444,500
24 Jan 2023	1.1500	1.1500	1.0900	1.1400	1.1400	657,600
23 Jan 2023	1.1500	1.1700	1.1000	1.1300	1.1300	554,500
20 Jan 2023	1.1800	1.2100	1.1100	1.1500	1.1500	899,700
19 Jan 2023	1.1300	1.2500	1.1150	1.1800	1.1800	2,260,400
18 Jan 2023	1.1600	1.3000	1.1100	1.1500	1.1500	1,446,200
17 Jan 2023	0.9600	1.1700	0.9560	1.1700	1.1700	2,120,200
13 Jan 2023	1.0000	1.0000	0.9500	0.9600	0.9600	452,900
12 Jan 2023	1.0100	1.0500	0.8800	0.9600	0.9600	1,184,100
11 Jan 2023	0.9500	1.0000	0.8870	0.9900	0.9900	936,500
10 Jan 2023	0.9280	0.9400	0.8700	0.9000	0.9000	612,500
09 Jan 2023	0.8000	0.9000	0.7600	0.9000	0.9000	1,031,100
06 Jan 2023	0.7500	0.7900	0.7390	0.7820	0.7820	602,200
05 Jan 2023	0.7450	0.7800	0.7060	0.7380	0.7380	1,049,700
04 Jan 2023	0.7130	0.7500	0.6910	0.7220	0.7220	699,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...