New Zealand markets closed

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

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.7595+0.0255 (+3.47%)
At close: 04:00PM EST
0.7600 +0.00 (+0.07%)
After hours: 07:37PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.75000.76700.72100.76000.7600857,200
01 Dec 20220.75000.75300.72000.73400.7340503,600
30 Nov 20220.69400.70000.68000.69200.6920389,800
29 Nov 20220.69000.69000.66200.68900.6890437,300
28 Nov 20220.70000.71500.68100.68700.6870298,200
25 Nov 20220.69000.70000.68000.69000.6900353,600
23 Nov 20220.69800.75000.67400.69000.6900423,500
22 Nov 20220.70000.70000.67000.68700.6870309,900
21 Nov 20220.71000.71000.68000.69000.6900282,800
18 Nov 20220.70000.70000.66000.68500.6850975,600
17 Nov 20220.71600.71600.69000.70000.7000477,800
16 Nov 20220.71400.72000.69000.70000.7000221,700
15 Nov 20220.71000.75000.69100.72000.72001,160,600
14 Nov 20220.70000.72300.69700.70000.7000837,400
11 Nov 20220.69700.71000.69000.70000.7000966,200
10 Nov 20220.71000.72000.69200.70000.7000522,500
09 Nov 20220.71000.71400.68000.68700.6870271,500
08 Nov 20220.71900.73000.69000.70000.7000569,800
07 Nov 20220.75000.76000.70000.70800.7080715,600
04 Nov 20220.71000.73200.70000.71400.7140245,200
03 Nov 20220.72400.75000.70000.71600.7160194,400
02 Nov 20220.75000.76000.71600.72000.7200418,700
01 Nov 20220.78000.78000.75000.76000.7600594,300
31 Oct 20220.81700.81700.75000.75000.7500372,400
28 Oct 20220.79000.80000.76000.78600.786098,900
27 Oct 20220.77100.78600.75100.77000.7700128,600
26 Oct 20220.77800.79000.75000.77000.7700237,700
25 Oct 20220.78000.79000.75000.77800.7780346,100
24 Oct 20220.76700.79500.73300.77000.7700310,700
21 Oct 20220.80000.81000.77500.81000.810059,500
20 Oct 20220.81000.84000.78200.79200.792092,300
19 Oct 20220.83000.83000.80000.81800.818058,600
18 Oct 20220.81000.84000.80800.81300.8130187,300
17 Oct 20220.79500.82000.75000.79000.79004,141,800
14 Oct 20220.75000.77300.72000.76100.7610337,000
13 Oct 20220.74800.75800.71400.74300.7430198,200
12 Oct 20220.73300.77000.72100.75000.7500255,200
11 Oct 20220.74800.77900.71000.73000.7300284,500
10 Oct 20220.77000.78500.74000.75600.7560315,200
07 Oct 20220.83000.84900.77000.77000.7700608,400
06 Oct 20220.89800.91800.78500.78500.7850963,500
05 Oct 20220.93900.93900.88500.91800.9180284,300
04 Oct 20220.96001.00000.90000.90300.9030744,200
03 Oct 20220.96001.01000.94000.96100.9610318,000
30 Sept 20220.93001.01000.92000.96300.9630742,500
29 Sept 20220.93000.98900.91200.98000.9800732,400
28 Sept 20220.93000.99000.90800.96100.9610318,700
27 Sept 20220.94000.96000.90000.90000.9000153,100
26 Sept 20220.92200.99000.91100.93200.9320152,600
23 Sept 20220.93300.95200.90000.94600.9460120,500
22 Sept 20221.02001.06900.89500.93000.9300646,100
21 Sept 20221.04001.06001.00001.02001.0200135,700
20 Sept 20221.05001.06001.01001.04001.0400163,900
19 Sept 20221.04001.06001.02001.05001.0500338,600
16 Sept 20221.07001.10000.97001.08001.0800861,900
15 Sept 20221.11001.11001.03001.08001.0800443,300
14 Sept 20221.08001.12001.05001.12001.1200137,600
13 Sept 20221.12001.12001.05001.07001.0700236,400
12 Sept 20221.07001.15001.05001.12001.1200602,700
09 Sept 20221.03001.07000.99001.05001.0500326,300
08 Sept 20220.99001.04000.98001.04001.0400253,400
07 Sept 20221.00001.01000.98000.99000.9900212,900
06 Sept 20221.03001.06000.98001.01001.0100419,400
02 Sept 20221.01001.03000.98000.99100.9910128,100
01 Sept 20221.02001.02000.97501.01001.0100215,200
31 Aug 20220.92301.02000.92101.01001.0100409,000
30 Aug 20220.99001.02000.92000.92100.9210503,300
29 Aug 20220.98001.00000.94000.99300.9930174,200
26 Aug 20220.99001.00000.92300.98000.9800294,800
25 Aug 20221.00001.00000.80000.97000.9700244,500
24 Aug 20220.93900.99000.92000.95800.9580206,400
23 Aug 20220.86000.93900.85000.91100.9110365,800
22 Aug 20220.95000.96000.84400.85700.8570814,300
19 Aug 20220.97000.99800.95300.95300.9530358,100
18 Aug 20221.00001.03000.96001.01001.0100432,000
17 Aug 20221.09001.10000.98001.06001.0600764,200
16 Aug 20221.10001.11001.03001.09001.0900593,400
15 Aug 20221.15001.15001.05001.13001.1300560,200
12 Aug 20221.08001.12001.05001.11001.1100364,600
11 Aug 20221.14001.15001.06001.08001.0800530,800
10 Aug 20221.14001.14001.09001.11001.1100494,300
09 Aug 20221.19001.19001.00001.07001.07001,042,800
08 Aug 20221.18001.20001.08001.13001.1300887,400
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 20220.88000.90000.86200.88000.8800319,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...