D-Market Elektronik Hizmetler ve Ticaret A.S. (HEPS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 1.4100 | 1.4200 | 1.3200 | 1.3300 | 1.3300 | 701,600 |
| 28 Sept 2023 | 1.3800 | 1.4100 | 1.3200 | 1.4000 | 1.4000 | 730,100 |
| 27 Sept 2023 | 1.3600 | 1.4550 | 1.2900 | 1.3800 | 1.3800 | 1,685,500 |
| 26 Sept 2023 | 1.2800 | 1.4000 | 1.2500 | 1.3500 | 1.3500 | 1,457,100 |
| 25 Sept 2023 | 1.3000 | 1.3010 | 1.2700 | 1.2800 | 1.2800 | 232,400 |
| 22 Sept 2023 | 1.3100 | 1.3200 | 1.2600 | 1.3000 | 1.3000 | 418,700 |
| 21 Sept 2023 | 1.3000 | 1.3200 | 1.2500 | 1.3000 | 1.3000 | 624,500 |
| 20 Sept 2023 | 1.3400 | 1.3800 | 1.3000 | 1.3000 | 1.3000 | 481,300 |
| 19 Sept 2023 | 1.3600 | 1.3600 | 1.1900 | 1.3300 | 1.3300 | 816,200 |
| 18 Sept 2023 | 1.4300 | 1.4600 | 1.3300 | 1.3600 | 1.3600 | 514,000 |
| 15 Sept 2023 | 1.4900 | 1.4900 | 1.4300 | 1.4300 | 1.4300 | 323,600 |
| 14 Sept 2023 | 1.4500 | 1.4700 | 1.4200 | 1.4600 | 1.4600 | 399,400 |
| 13 Sept 2023 | 1.5000 | 1.5400 | 1.4400 | 1.4600 | 1.4600 | 334,500 |
| 12 Sept 2023 | 1.4900 | 1.5200 | 1.4750 | 1.5000 | 1.5000 | 238,500 |
| 11 Sept 2023 | 1.5500 | 1.5500 | 1.4500 | 1.4900 | 1.4900 | 665,300 |
| 08 Sept 2023 | 1.5400 | 1.5700 | 1.4800 | 1.5500 | 1.5500 | 559,900 |
| 07 Sept 2023 | 1.5500 | 1.5600 | 1.4700 | 1.5200 | 1.5200 | 743,400 |
| 06 Sept 2023 | 1.6700 | 1.7000 | 1.5600 | 1.5800 | 1.5800 | 413,000 |
| 05 Sept 2023 | 1.5700 | 1.7100 | 1.5500 | 1.6600 | 1.6600 | 1,199,300 |
| 01 Sept 2023 | 1.4600 | 1.5700 | 1.4600 | 1.5500 | 1.5500 | 1,288,000 |
| 31 Aug 2023 | 1.4900 | 1.5200 | 1.4500 | 1.4500 | 1.4500 | 578,100 |
| 30 Aug 2023 | 1.5100 | 1.5200 | 1.4100 | 1.4800 | 1.4800 | 629,600 |
| 29 Aug 2023 | 1.5200 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 450,200 |
| 28 Aug 2023 | 1.4600 | 1.5300 | 1.4300 | 1.5100 | 1.5100 | 1,099,000 |
| 25 Aug 2023 | 1.5000 | 1.5280 | 1.4500 | 1.4500 | 1.4500 | 560,800 |
| 24 Aug 2023 | 1.5500 | 1.5580 | 1.4800 | 1.5200 | 1.5200 | 1,056,200 |
| 23 Aug 2023 | 1.5100 | 1.5700 | 1.4500 | 1.5000 | 1.5000 | 1,132,700 |
| 22 Aug 2023 | 1.5200 | 1.5250 | 1.4700 | 1.5200 | 1.5200 | 297,300 |
| 21 Aug 2023 | 1.4800 | 1.5550 | 1.4800 | 1.5200 | 1.5200 | 364,600 |
| 18 Aug 2023 | 1.4400 | 1.4700 | 1.4300 | 1.4700 | 1.4700 | 354,200 |
| 17 Aug 2023 | 1.5000 | 1.5300 | 1.4700 | 1.4800 | 1.4800 | 436,300 |
| 16 Aug 2023 | 1.4900 | 1.5400 | 1.4750 | 1.5000 | 1.5000 | 264,500 |
| 15 Aug 2023 | 1.5300 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 253,600 |
| 14 Aug 2023 | 1.5700 | 1.5800 | 1.5200 | 1.5500 | 1.5500 | 118,400 |
| 11 Aug 2023 | 1.5300 | 1.6500 | 1.5000 | 1.5800 | 1.5800 | 526,900 |
| 10 Aug 2023 | 1.5300 | 1.6100 | 1.5300 | 1.5500 | 1.5500 | 228,100 |
| 09 Aug 2023 | 1.6500 | 1.6800 | 1.5300 | 1.5500 | 1.5500 | 343,300 |
| 08 Aug 2023 | 1.5900 | 1.6800 | 1.5610 | 1.6600 | 1.6600 | 336,400 |
| 07 Aug 2023 | 1.5700 | 1.6100 | 1.5350 | 1.5900 | 1.5900 | 379,100 |
| 04 Aug 2023 | 1.5800 | 1.6300 | 1.5500 | 1.5800 | 1.5800 | 294,000 |
| 03 Aug 2023 | 1.6200 | 1.6700 | 1.5600 | 1.5700 | 1.5700 | 431,900 |
| 02 Aug 2023 | 1.7300 | 1.7600 | 1.6200 | 1.6400 | 1.6400 | 620,000 |
| 01 Aug 2023 | 1.6300 | 1.7400 | 1.6200 | 1.7100 | 1.7100 | 486,200 |
| 31 Jul 2023 | 1.5600 | 1.6600 | 1.5500 | 1.6400 | 1.6400 | 462,100 |
| 28 Jul 2023 | 1.4500 | 1.6250 | 1.4400 | 1.5300 | 1.5300 | 1,430,300 |
| 27 Jul 2023 | 1.5200 | 1.5400 | 1.4100 | 1.4300 | 1.4300 | 622,400 |
| 26 Jul 2023 | 1.4900 | 1.5400 | 1.4600 | 1.5200 | 1.5200 | 297,900 |
| 25 Jul 2023 | 1.5900 | 1.5900 | 1.4800 | 1.5100 | 1.5100 | 481,000 |
| 24 Jul 2023 | 1.6200 | 1.6340 | 1.5600 | 1.5900 | 1.5900 | 288,200 |
| 21 Jul 2023 | 1.5300 | 1.6700 | 1.5300 | 1.6100 | 1.6100 | 695,900 |
| 20 Jul 2023 | 1.6800 | 1.6900 | 1.5350 | 1.5500 | 1.5500 | 794,300 |
| 19 Jul 2023 | 1.6700 | 1.7200 | 1.6100 | 1.6800 | 1.6800 | 399,000 |
| 18 Jul 2023 | 1.7000 | 1.7180 | 1.6000 | 1.6600 | 1.6600 | 483,800 |
| 17 Jul 2023 | 1.6500 | 1.7500 | 1.6320 | 1.6800 | 1.6800 | 552,700 |
| 14 Jul 2023 | 1.8100 | 1.8600 | 1.5800 | 1.6200 | 1.6200 | 1,127,700 |
| 13 Jul 2023 | 1.8250 | 1.8900 | 1.7800 | 1.8200 | 1.8200 | 1,714,700 |
| 12 Jul 2023 | 1.7500 | 1.8800 | 1.7400 | 1.8000 | 1.8000 | 1,180,100 |
| 11 Jul 2023 | 1.7400 | 1.7800 | 1.7200 | 1.7400 | 1.7400 | 1,022,900 |
| 10 Jul 2023 | 1.7400 | 1.8100 | 1.7000 | 1.7400 | 1.7400 | 616,000 |
| 07 Jul 2023 | 1.7100 | 1.8000 | 1.6800 | 1.7400 | 1.7400 | 901,700 |
| 06 Jul 2023 | 1.8100 | 1.8100 | 1.6900 | 1.7200 | 1.7200 | 540,700 |
| 05 Jul 2023 | 1.7200 | 1.8100 | 1.5800 | 1.7400 | 1.7400 | 1,452,300 |
| 03 Jul 2023 | 1.6600 | 1.7300 | 1.6600 | 1.7000 | 1.7000 | 279,200 |
| 30 Jun 2023 | 1.7100 | 1.7400 | 1.6500 | 1.6800 | 1.6800 | 612,000 |
| 29 Jun 2023 | 1.7500 | 1.7500 | 1.6850 | 1.7100 | 1.7100 | 427,100 |
| 28 Jun 2023 | 1.7400 | 1.7850 | 1.6800 | 1.7500 | 1.7500 | 858,500 |
| 27 Jun 2023 | 1.8500 | 1.8500 | 1.6300 | 1.7300 | 1.7300 | 1,363,800 |
| 26 Jun 2023 | 1.7200 | 1.8900 | 1.6900 | 1.8400 | 1.8400 | 2,277,600 |
| 23 Jun 2023 | 1.5800 | 1.7500 | 1.5000 | 1.6900 | 1.6900 | 1,231,700 |
| 22 Jun 2023 | 1.5200 | 1.6000 | 1.4800 | 1.5800 | 1.5800 | 783,100 |
| 21 Jun 2023 | 1.5100 | 1.5200 | 1.4100 | 1.5000 | 1.5000 | 563,000 |
| 20 Jun 2023 | 1.4300 | 1.4800 | 1.3900 | 1.4800 | 1.4800 | 747,800 |
| 16 Jun 2023 | 1.5000 | 1.5500 | 1.3500 | 1.4200 | 1.4200 | 1,529,900 |
| 15 Jun 2023 | 1.3400 | 1.5800 | 1.3020 | 1.5100 | 1.5100 | 3,351,300 |
| 14 Jun 2023 | 1.3000 | 1.3900 | 1.2700 | 1.3000 | 1.3000 | 2,001,600 |
| 13 Jun 2023 | 1.2200 | 1.2600 | 1.1900 | 1.2500 | 1.2500 | 662,000 |
| 12 Jun 2023 | 1.1300 | 1.2500 | 1.1100 | 1.2000 | 1.2000 | 1,007,900 |
| 09 Jun 2023 | 1.0900 | 1.1500 | 1.0700 | 1.1300 | 1.1300 | 598,300 |
| 08 Jun 2023 | 1.0200 | 1.1100 | 1.0100 | 1.0900 | 1.0900 | 716,900 |
| 07 Jun 2023 | 1.0900 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 186,200 |
| 06 Jun 2023 | 1.0500 | 1.1000 | 1.0300 | 1.1000 | 1.1000 | 526,800 |
| 05 Jun 2023 | 1.1000 | 1.1000 | 1.0300 | 1.0500 | 1.0500 | 335,400 |
| 02 Jun 2023 | 1.0800 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 374,700 |
| 01 Jun 2023 | 1.0300 | 1.1000 | 1.0220 | 1.0600 | 1.0600 | 219,700 |
| 31 May 2023 | 1.1100 | 1.1400 | 1.0500 | 1.0500 | 1.0500 | 426,000 |
| 30 May 2023 | 1.0400 | 1.1400 | 1.0400 | 1.1200 | 1.1200 | 601,800 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
