New Zealand markets closed

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

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.34000.0000 (0.00%)
At close: 04:00PM EDT
1.4000 +0.06 (+4.48%)
After hours: 07:39PM EDT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20231.32001.41001.20001.34001.34001,361,900
30 Mar 20231.37001.43001.30001.34001.34001,470,700
29 Mar 20231.24001.40001.24001.35001.35001,780,200
28 Mar 20231.19001.28001.16001.28001.28001,320,600
27 Mar 20231.14001.20001.11001.19001.19001,487,300
24 Mar 20231.10001.18001.04001.14001.14002,100,600
23 Mar 20230.94001.20000.90501.09001.09003,766,800
22 Mar 20230.92000.94000.85300.90000.90001,371,600
21 Mar 20230.81000.83000.80600.81100.8110390,400
20 Mar 20230.79800.83000.79100.81000.8100358,600
17 Mar 20230.82000.85100.79600.81000.8100355,200
16 Mar 20230.82000.83000.79000.81000.8100360,900
15 Mar 20230.81000.83500.81000.82000.8200277,700
14 Mar 20230.81000.84800.80000.82000.8200612,800
13 Mar 20230.80000.82500.77000.81000.8100281,300
10 Mar 20230.82800.82800.76500.81000.8100487,900
09 Mar 20230.82000.83900.80300.81000.8100280,800
08 Mar 20230.82800.87200.80600.81700.8170311,900
07 Mar 20230.84900.85200.81100.82000.8200337,200
06 Mar 20230.90000.90000.84000.85000.8500395,500
03 Mar 20230.87100.89900.83000.85000.8500373,200
02 Mar 20230.86100.88000.83500.84000.8400207,300
01 Mar 20230.89000.91800.86100.86100.8610251,700
28 Feb 20230.90000.93000.87300.88800.8880104,600
27 Feb 20230.88900.93000.88000.89900.8990306,100
24 Feb 20230.92000.92000.88500.90000.9000143,300
23 Feb 20230.90500.97100.88100.90000.9000387,000
22 Feb 20230.90000.99000.87100.90000.9000864,600
21 Feb 20230.95100.97000.88200.89000.8900418,100
17 Feb 20230.95100.99400.94500.95100.9510117,600
16 Feb 20230.99000.99900.94000.97300.9730297,800
15 Feb 20231.00001.00000.90500.97700.9770288,400
14 Feb 20230.90000.90000.87800.90000.9000551,200
13 Feb 20230.93800.94000.89100.90000.9000409,900
10 Feb 20230.96400.98000.92000.94700.9470279,700
09 Feb 20231.00001.00000.93500.97000.9700361,000
08 Feb 20231.03001.03000.93100.97000.9700355,900
07 Feb 20231.09001.09000.93000.96700.9670920,300
06 Feb 20231.11001.12001.00001.01001.0100695,700
03 Feb 20231.15001.16801.08101.10001.1000546,300
02 Feb 20231.18001.20001.08001.10001.1000680,800
01 Feb 20231.20001.20001.13001.17001.1700499,300
31 Jan 20231.21001.21001.17001.20001.2000293,700
30 Jan 20231.11001.22001.11001.19001.1900390,700
27 Jan 20231.22001.23001.19001.20001.2000649,400
26 Jan 20231.15001.24001.15001.20001.2000845,500
25 Jan 20231.13001.15001.09001.14001.1400444,500
24 Jan 20231.15001.15001.09001.14001.1400657,600
23 Jan 20231.15001.17001.10001.13001.1300554,500
20 Jan 20231.18001.21001.11001.15001.1500899,700
19 Jan 20231.13001.25001.11501.18001.18002,260,400
18 Jan 20231.16001.30001.11001.15001.15001,446,200
17 Jan 20230.96001.17000.95601.17001.17002,120,200
13 Jan 20231.00001.00000.95000.96000.9600452,900
12 Jan 20231.01001.05000.88000.96000.96001,184,100
11 Jan 20230.95001.00000.88700.99000.9900936,500
10 Jan 20230.92800.94000.87000.90000.9000612,500
09 Jan 20230.80000.90000.76000.90000.90001,031,100
06 Jan 20230.75000.79000.73900.78200.7820602,200
05 Jan 20230.74500.78000.70600.73800.73801,049,700
04 Jan 20230.71300.75000.69100.72200.7220699,600
03 Jan 20230.68600.73000.68600.71000.71001,125,700
30 Dec 20220.62700.73000.61200.66000.66002,795,000
29 Dec 20220.68500.69200.61000.61000.61002,208,200
28 Dec 20220.68000.70500.65000.67700.67701,336,800
27 Dec 20220.69600.72000.66500.66500.6650499,500
23 Dec 20220.69900.69900.68000.69500.6950243,700
22 Dec 20220.71000.72000.68400.69400.6940386,700
21 Dec 20220.69500.71000.68700.70000.7000785,300
20 Dec 20220.68700.70900.67100.69200.6920344,300
19 Dec 20220.72000.73000.67300.69000.6900268,200
16 Dec 20220.74000.74000.66000.66000.6600627,600
15 Dec 20220.72000.74000.70100.72600.7260189,200
14 Dec 20220.79400.79400.71100.74000.7400655,600
13 Dec 20220.75200.78900.75000.77000.7700721,700
12 Dec 20220.73600.77100.73600.75000.7500539,700
09 Dec 20220.74600.74600.72000.73000.7300198,400
08 Dec 20220.74300.75000.71000.73300.7330362,000
07 Dec 20220.82000.82000.73300.73800.7380305,600
06 Dec 20220.80000.80000.75500.76300.7630441,600
05 Dec 20220.77500.78300.76500.78300.7830879,500
02 Dec 20220.75000.76700.72100.76000.7600857,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...