New Zealand markets closed

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

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.3300-0.0700 (-5.00%)
At close: 04:00PM EDT
1.3692 +0.04 (+2.95%)
After hours: 07:06PM EDT
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20231.41001.42001.32001.33001.3300701,600
28 Sept 20231.38001.41001.32001.40001.4000730,100
27 Sept 20231.36001.45501.29001.38001.38001,685,500
26 Sept 20231.28001.40001.25001.35001.35001,457,100
25 Sept 20231.30001.30101.27001.28001.2800232,400
22 Sept 20231.31001.32001.26001.30001.3000418,700
21 Sept 20231.30001.32001.25001.30001.3000624,500
20 Sept 20231.34001.38001.30001.30001.3000481,300
19 Sept 20231.36001.36001.19001.33001.3300816,200
18 Sept 20231.43001.46001.33001.36001.3600514,000
15 Sept 20231.49001.49001.43001.43001.4300323,600
14 Sept 20231.45001.47001.42001.46001.4600399,400
13 Sept 20231.50001.54001.44001.46001.4600334,500
12 Sept 20231.49001.52001.47501.50001.5000238,500
11 Sept 20231.55001.55001.45001.49001.4900665,300
08 Sept 20231.54001.57001.48001.55001.5500559,900
07 Sept 20231.55001.56001.47001.52001.5200743,400
06 Sept 20231.67001.70001.56001.58001.5800413,000
05 Sept 20231.57001.71001.55001.66001.66001,199,300
01 Sept 20231.46001.57001.46001.55001.55001,288,000
31 Aug 20231.49001.52001.45001.45001.4500578,100
30 Aug 20231.51001.52001.41001.48001.4800629,600
29 Aug 20231.52001.52001.47001.48001.4800450,200
28 Aug 20231.46001.53001.43001.51001.51001,099,000
25 Aug 20231.50001.52801.45001.45001.4500560,800
24 Aug 20231.55001.55801.48001.52001.52001,056,200
23 Aug 20231.51001.57001.45001.50001.50001,132,700
22 Aug 20231.52001.52501.47001.52001.5200297,300
21 Aug 20231.48001.55501.48001.52001.5200364,600
18 Aug 20231.44001.47001.43001.47001.4700354,200
17 Aug 20231.50001.53001.47001.48001.4800436,300
16 Aug 20231.49001.54001.47501.50001.5000264,500
15 Aug 20231.53001.57001.50001.51001.5100253,600
14 Aug 20231.57001.58001.52001.55001.5500118,400
11 Aug 20231.53001.65001.50001.58001.5800526,900
10 Aug 20231.53001.61001.53001.55001.5500228,100
09 Aug 20231.65001.68001.53001.55001.5500343,300
08 Aug 20231.59001.68001.56101.66001.6600336,400
07 Aug 20231.57001.61001.53501.59001.5900379,100
04 Aug 20231.58001.63001.55001.58001.5800294,000
03 Aug 20231.62001.67001.56001.57001.5700431,900
02 Aug 20231.73001.76001.62001.64001.6400620,000
01 Aug 20231.63001.74001.62001.71001.7100486,200
31 Jul 20231.56001.66001.55001.64001.6400462,100
28 Jul 20231.45001.62501.44001.53001.53001,430,300
27 Jul 20231.52001.54001.41001.43001.4300622,400
26 Jul 20231.49001.54001.46001.52001.5200297,900
25 Jul 20231.59001.59001.48001.51001.5100481,000
24 Jul 20231.62001.63401.56001.59001.5900288,200
21 Jul 20231.53001.67001.53001.61001.6100695,900
20 Jul 20231.68001.69001.53501.55001.5500794,300
19 Jul 20231.67001.72001.61001.68001.6800399,000
18 Jul 20231.70001.71801.60001.66001.6600483,800
17 Jul 20231.65001.75001.63201.68001.6800552,700
14 Jul 20231.81001.86001.58001.62001.62001,127,700
13 Jul 20231.82501.89001.78001.82001.82001,714,700
12 Jul 20231.75001.88001.74001.80001.80001,180,100
11 Jul 20231.74001.78001.72001.74001.74001,022,900
10 Jul 20231.74001.81001.70001.74001.7400616,000
07 Jul 20231.71001.80001.68001.74001.7400901,700
06 Jul 20231.81001.81001.69001.72001.7200540,700
05 Jul 20231.72001.81001.58001.74001.74001,452,300
03 Jul 20231.66001.73001.66001.70001.7000279,200
30 Jun 20231.71001.74001.65001.68001.6800612,000
29 Jun 20231.75001.75001.68501.71001.7100427,100
28 Jun 20231.74001.78501.68001.75001.7500858,500
27 Jun 20231.85001.85001.63001.73001.73001,363,800
26 Jun 20231.72001.89001.69001.84001.84002,277,600
23 Jun 20231.58001.75001.50001.69001.69001,231,700
22 Jun 20231.52001.60001.48001.58001.5800783,100
21 Jun 20231.51001.52001.41001.50001.5000563,000
20 Jun 20231.43001.48001.39001.48001.4800747,800
16 Jun 20231.50001.55001.35001.42001.42001,529,900
15 Jun 20231.34001.58001.30201.51001.51003,351,300
14 Jun 20231.30001.39001.27001.30001.30002,001,600
13 Jun 20231.22001.26001.19001.25001.2500662,000
12 Jun 20231.13001.25001.11001.20001.20001,007,900
09 Jun 20231.09001.15001.07001.13001.1300598,300
08 Jun 20231.02001.11001.01001.09001.0900716,900
07 Jun 20231.09001.10001.05001.05001.0500186,200
06 Jun 20231.05001.10001.03001.10001.1000526,800
05 Jun 20231.10001.10001.03001.05001.0500335,400
02 Jun 20231.08001.09001.04001.09001.0900374,700
01 Jun 20231.03001.10001.02201.06001.0600219,700
31 May 20231.11001.14001.05001.05001.0500426,000
30 May 20231.04001.14001.04001.12001.1200601,800
26 May 20231.01001.04000.90001.04001.0400813,800
25 May 20231.28001.28000.98001.00001.0000981,900
24 May 20231.00001.03000.97701.00001.0000397,400
23 May 20231.01001.03000.98101.01001.0100175,500
22 May 20230.98001.03000.96001.01001.0100199,000
19 May 20230.98001.02000.97000.97100.9710105,400
18 May 20231.01001.01000.98000.98600.9860188,400
17 May 20231.03001.06001.00001.00001.0000319,600
16 May 20231.01001.05000.99101.04001.0400230,400
15 May 20231.00001.01000.96601.00001.0000408,900
12 May 20231.07001.09001.03001.08001.0800606,300
11 May 20230.98501.07900.97001.06001.0600821,000
10 May 20230.97000.99000.94000.96000.9600146,400
09 May 20230.98000.99600.95000.95900.9590125,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...