New Zealand markets close in 4 hours 11 minutes

D-MARKET Elektronik Hizmetler ve Ticaret Anonim Sirketi (HEPS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.9600+0.0100 (+0.51%)
At close: 04:00PM EST
1.9600 0.00 (0.00%)
After hours: 04:31PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20221.96001.99001.84001.96001.9600829,537
24 Jan 20222.01002.01001.91001.95001.95001,425,800
21 Jan 20221.96002.14001.89702.07002.07002,161,000
20 Jan 20222.04002.09001.92101.96001.96002,104,600
19 Jan 20222.04002.14502.00002.03002.03001,426,100
18 Jan 20221.98502.16001.90002.02002.02002,054,200
14 Jan 20221.79001.98001.78001.98001.98001,312,800
13 Jan 20221.91001.93001.71501.78001.78001,633,900
12 Jan 20221.78002.00001.75001.91001.91002,713,500
11 Jan 20221.62001.83001.62001.78001.78001,275,000
10 Jan 20221.69001.70901.58001.63001.63003,675,700
07 Jan 20221.77001.80501.66001.73001.7300702,200
06 Jan 20221.76001.76001.71001.75001.7500781,700
05 Jan 20221.88001.90201.70001.72001.72001,162,900
04 Jan 20221.93001.93001.81001.89001.89001,002,500
03 Jan 20221.94001.95001.89001.92001.92001,048,200
31 Dec 20211.90001.93001.90001.91001.9100964,300
30 Dec 20211.99001.99001.88001.90001.90001,922,400
29 Dec 20212.00002.00001.90001.91001.91001,495,800
28 Dec 20212.06002.10001.90001.91001.91001,351,000
27 Dec 20212.09002.20002.03002.04002.04001,162,700
23 Dec 20212.01002.15002.01002.05002.05001,160,900
22 Dec 20211.91002.01001.90001.95001.95002,510,600
21 Dec 20212.06002.06001.87501.90001.90002,014,000
20 Dec 20212.00002.04001.87001.96001.96001,925,000
17 Dec 20212.04002.06801.91002.03002.03001,344,600
16 Dec 20212.16002.19102.00002.04002.0400753,200
15 Dec 20212.12002.15501.99002.13002.13001,276,700
14 Dec 20212.19302.23002.04002.14002.14001,033,700
13 Dec 20212.25002.28002.13002.17002.1700741,800
10 Dec 20212.39002.44002.24002.24002.2400794,600
09 Dec 20212.61002.61002.35002.39002.3900628,200
08 Dec 20212.48002.66002.35002.59002.5900920,800
07 Dec 20212.24002.64002.24002.48002.48001,696,400
06 Dec 20212.23002.30002.13002.23002.23001,933,500
03 Dec 20212.39002.39002.23002.28002.2800823,900
02 Dec 20212.31002.35002.16002.34002.34001,995,100
01 Dec 20212.50002.53002.31502.32002.32001,445,200
30 Nov 20212.71502.71502.42002.45002.45001,830,500
29 Nov 20212.74002.79002.63002.70002.7000977,500
26 Nov 20212.81002.84002.68002.70002.70002,782,900
24 Nov 20212.76002.97002.67002.86002.86002,234,400
23 Nov 20213.15003.32002.81002.85002.85001,924,900
22 Nov 20213.23003.25003.05203.16003.16001,091,600
19 Nov 20213.51003.51003.19003.24003.2400882,200
18 Nov 20213.26003.43003.20003.43003.43001,339,900
17 Nov 20213.36003.46003.25003.29003.29001,489,800
16 Nov 20213.39003.44003.23003.35003.35002,275,200
15 Nov 20213.84003.98003.34003.42003.42005,478,000
12 Nov 20215.46005.46003.50003.57003.57008,535,900
11 Nov 20215.59005.76005.50005.64005.6400366,700
10 Nov 20215.29005.65005.20105.51005.5100395,500
09 Nov 20215.25005.34005.15005.32005.3200309,700
08 Nov 20215.30005.40005.04005.24005.2400209,800
05 Nov 20215.22005.40005.07005.29005.2900421,900
04 Nov 20214.76005.26004.75005.24005.24002,184,100
03 Nov 20214.62004.85004.55004.79004.79001,361,400
02 Nov 20214.73004.73004.56004.59004.5900654,000
01 Nov 20214.52004.77004.52004.73004.7300294,000
29 Oct 20214.79004.80004.53004.55004.5500922,600
28 Oct 20214.67004.85004.56004.73004.7300614,700
27 Oct 20214.57004.63004.12004.62004.62001,722,100
26 Oct 20214.69004.77004.59004.60004.6000652,200
25 Oct 20215.20005.20004.59004.63004.63001,175,000
22 Oct 20215.15005.18004.98005.11005.1100467,700
21 Oct 20215.00005.17005.00005.12005.1200280,500
20 Oct 20215.35005.43004.99005.00005.0000361,300
19 Oct 20215.27005.39004.96005.36005.36001,458,400
18 Oct 20215.21005.34005.18305.31005.3100225,500
15 Oct 20215.78005.79505.20005.22005.2200392,400
14 Oct 20215.55005.79505.50005.78005.7800277,900
13 Oct 20215.46005.57005.43005.54005.5400226,500
12 Oct 20215.34005.53005.32005.46005.4600375,000
11 Oct 20215.57005.63005.32805.34005.3400251,700
08 Oct 20215.54005.82005.41005.60005.6000415,200
07 Oct 20215.73005.77505.53005.54005.5400311,800
06 Oct 20216.04006.04005.68005.75005.7500479,300
05 Oct 20216.23006.51006.04006.06006.0600511,300
04 Oct 20216.46006.58006.12006.25006.2500599,800
01 Oct 20216.84006.88706.39506.42006.4200638,800
30 Sep 20216.51006.88006.20006.86006.8600835,200
29 Sep 20217.07007.09006.40006.46006.46001,530,600
28 Sep 20216.85007.07006.76007.01007.0100806,600
27 Sep 20216.78007.08006.62006.88006.88001,038,000
24 Sep 20216.70006.97006.63006.78006.7800773,200
23 Sep 20216.50007.00006.35006.85006.85002,275,900
22 Sep 20216.43006.64006.38006.45006.4500978,300
21 Sep 20216.95007.10006.35006.38006.3800922,500
20 Sep 20216.43006.97006.43006.83006.83001,563,100
17 Sep 20216.69006.82006.53006.64006.6400754,000
16 Sep 20216.86006.87006.68006.75006.7500524,500
15 Sep 20216.87006.90006.65006.86006.8600440,400
14 Sep 20217.20007.20006.58006.81006.8100884,200
13 Sep 20217.50007.50007.06007.14007.1400962,500
10 Sep 20217.40007.61007.32007.42007.4200902,100
09 Sep 20217.57007.57207.05207.36007.3600699,800
08 Sep 20217.65007.65007.27007.44007.4400940,500
07 Sep 20217.66007.77007.22007.52007.5200978,100
03 Sep 20218.04008.08507.57007.65007.6500555,700
02 Sep 20218.43008.50007.82008.01008.01001,043,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...