New Zealand markets open in 2 hours 27 minutes

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

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.18000.0000 (0.00%)
At close: 04:00PM EDT
1.1900 +0.01 (+0.85%)
After hours: 05:49PM EDT
Time period:
07 Aug 2021 - 07 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Aug 20221.19001.19001.12001.18001.1800658,700
04 Aug 20221.16001.19201.08001.18001.18001,055,600
03 Aug 20220.97001.12000.97001.09001.09001,208,500
02 Aug 20220.94000.97000.92000.96000.9600592,300
01 Aug 20220.89000.95000.86300.94000.9400379,900
29 Jul 20220.88000.90000.86200.88000.8800318,400
28 Jul 20220.88000.89000.86000.89000.8900227,300
27 Jul 20220.84800.89000.82000.89000.8900305,400
26 Jul 20220.85000.85100.83000.84800.8480314,700
25 Jul 20220.93000.94000.73000.83900.83901,306,400
22 Jul 20220.89300.94000.85100.91300.9130789,200
21 Jul 20220.90000.90000.86100.89000.8900544,200
20 Jul 20220.79000.89000.78500.86800.8680657,700
19 Jul 20220.78000.80000.75200.78200.7820322,300
18 Jul 20220.79000.79000.72500.77900.7790305,200
15 Jul 20220.75000.76400.72500.75900.7590266,900
14 Jul 20220.76000.78000.71200.74500.7450594,700
13 Jul 20220.75000.77100.75000.76500.7650334,900
12 Jul 20220.77000.78800.75000.76100.7610320,400
11 Jul 20220.76800.82500.75000.78000.7800365,800
08 Jul 20220.80000.84000.75000.78100.7810609,300
07 Jul 20220.75600.78900.73000.78200.7820479,300
06 Jul 20220.70100.74000.68500.72600.7260476,700
05 Jul 20220.63000.73000.60800.72700.72701,007,400
01 Jul 20220.62000.65000.59400.62000.62001,275,800
30 Jun 20220.66000.68000.59200.60800.60808,028,400
29 Jun 20220.68200.69000.65300.67000.6700870,100
28 Jun 20220.70500.72100.66300.68000.6800881,800
27 Jun 20220.72500.74900.70100.71600.7160817,800
24 Jun 20220.71000.74000.68800.72000.7200854,300
23 Jun 20220.71700.74000.66000.69200.6920936,900
22 Jun 20220.71300.73000.65100.69800.69801,294,100
21 Jun 20220.72000.77400.70000.73000.73001,160,000
17 Jun 20220.71800.79000.64000.67700.67701,267,800
16 Jun 20220.75000.80000.69000.71800.71801,021,500
15 Jun 20220.79200.85000.75000.76000.76002,304,500
14 Jun 20220.80000.81600.76000.76000.7600912,300
13 Jun 20220.90000.90000.76000.77800.77801,711,500
10 Jun 20220.93000.97000.89000.90000.90001,039,200
09 Jun 20220.98001.00500.92500.95000.95001,712,600
08 Jun 20220.98501.06400.98501.00001.0000745,000
07 Jun 20221.10001.10000.94001.00001.00001,399,600
06 Jun 20221.13001.15001.07001.08001.0800329,700
03 Jun 20221.20001.20001.06001.12001.1200719,200
02 Jun 20221.24001.24901.16001.20001.20001,064,400
01 Jun 20221.39001.39001.22001.24001.2400513,700
31 May 20221.39001.42001.34001.34001.3400418,700
27 May 20221.37001.40001.35001.37001.3700233,100
26 May 20221.31001.40001.31001.37001.3700368,200
25 May 20221.33001.36001.28001.30001.3000417,600
24 May 20221.36001.39001.28001.31001.3100413,000
23 May 20221.44001.48001.39001.39001.3900368,000
20 May 20221.41001.50001.37001.45001.4500572,400
19 May 20221.40001.45001.35001.41001.4100160,000
18 May 20221.49001.49001.38001.41001.4100156,900
17 May 20221.45001.49001.44001.46001.4600168,000
16 May 20221.53001.58001.42001.44001.4400354,300
13 May 20221.40001.50001.33001.49001.4900774,500
12 May 20221.28001.34001.28001.32001.3200575,400
11 May 20221.41001.43001.26001.28001.2800599,600
10 May 20221.46001.52001.40001.40001.4000571,400
09 May 20221.53001.53801.40001.42001.4200481,100
06 May 20221.63001.67001.53001.57001.5700572,900
05 May 20221.74001.75001.58001.63001.6300423,200
04 May 20221.73001.74001.61001.74001.7400298,000
03 May 20221.70001.74001.65001.73001.7300290,500
02 May 20221.66001.77001.61501.74001.7400377,000
29 Apr 20221.76001.80001.60001.60001.6000721,300
28 Apr 20221.79001.86001.70001.74001.7400344,200
27 Apr 20221.76001.87001.75001.79001.7900281,400
26 Apr 20221.92001.92001.66501.76001.76001,066,500
25 Apr 20221.96001.96001.88001.92001.9200312,200
22 Apr 20221.98002.03001.89001.98001.9800280,900
21 Apr 20222.08002.12001.90801.92001.9200557,700
20 Apr 20222.23002.25002.05002.07002.0700403,500
19 Apr 20222.08002.26002.07002.20002.2000310,300
18 Apr 20222.18002.18002.01002.11002.1100303,900
14 Apr 20222.13002.19002.05002.09002.0900233,500
13 Apr 20222.07002.14002.04002.13002.1300169,800
12 Apr 20222.20002.20002.01002.06002.0600385,900
11 Apr 20222.20002.21002.10002.13002.1300456,000
08 Apr 20222.23002.23002.11002.21002.2100439,700
07 Apr 20222.40002.40002.16002.20002.2000598,300
06 Apr 20222.50002.54002.38002.41002.4100527,500
05 Apr 20222.68002.81002.52002.54002.54001,149,300
04 Apr 20222.45002.68002.41502.62002.62001,204,700
01 Apr 20222.27002.49002.27002.43002.4300815,600
31 Mar 20222.26002.42002.21002.27002.2700667,300
30 Mar 20222.27002.38002.26002.30002.3000604,000
29 Mar 20222.26002.38002.21002.29002.29001,278,900
28 Mar 20222.08002.25002.03002.21002.2100759,100
25 Mar 20222.07002.08001.99002.03002.0300408,500
24 Mar 20222.16002.35002.00002.05502.05502,169,600
23 Mar 20221.92002.11001.88001.96001.9600967,400
22 Mar 20221.99002.03001.85001.96001.9600744,400
21 Mar 20222.00002.02001.91001.98001.9800631,700
18 Mar 20221.88001.98001.88001.98001.9800653,400
17 Mar 20221.80001.90001.77001.89001.8900488,100
16 Mar 20221.68001.82001.65501.80001.8000366,500
15 Mar 20221.65001.67001.58001.64001.6400343,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...