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

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

1.3400

0.0000

(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

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	1.3200	1.4100	1.2000	1.3400	1.3400	1,361,900
30 Mar 2023	1.3700	1.4300	1.3000	1.3400	1.3400	1,470,700
29 Mar 2023	1.2400	1.4000	1.2400	1.3500	1.3500	1,780,200
28 Mar 2023	1.1900	1.2800	1.1600	1.2800	1.2800	1,320,600
27 Mar 2023	1.1400	1.2000	1.1100	1.1900	1.1900	1,487,300
24 Mar 2023	1.1000	1.1800	1.0400	1.1400	1.1400	2,100,600
23 Mar 2023	0.9400	1.2000	0.9050	1.0900	1.0900	3,766,800
22 Mar 2023	0.9200	0.9400	0.8530	0.9000	0.9000	1,371,600
21 Mar 2023	0.8100	0.8300	0.8060	0.8110	0.8110	390,400
20 Mar 2023	0.7980	0.8300	0.7910	0.8100	0.8100	358,600
17 Mar 2023	0.8200	0.8510	0.7960	0.8100	0.8100	355,200
16 Mar 2023	0.8200	0.8300	0.7900	0.8100	0.8100	360,900
15 Mar 2023	0.8100	0.8350	0.8100	0.8200	0.8200	277,700
14 Mar 2023	0.8100	0.8480	0.8000	0.8200	0.8200	612,800
13 Mar 2023	0.8000	0.8250	0.7700	0.8100	0.8100	281,300
10 Mar 2023	0.8280	0.8280	0.7650	0.8100	0.8100	487,900
09 Mar 2023	0.8200	0.8390	0.8030	0.8100	0.8100	280,800
08 Mar 2023	0.8280	0.8720	0.8060	0.8170	0.8170	311,900
07 Mar 2023	0.8490	0.8520	0.8110	0.8200	0.8200	337,200
06 Mar 2023	0.9000	0.9000	0.8400	0.8500	0.8500	395,500
03 Mar 2023	0.8710	0.8990	0.8300	0.8500	0.8500	373,200
02 Mar 2023	0.8610	0.8800	0.8350	0.8400	0.8400	207,300
01 Mar 2023	0.8900	0.9180	0.8610	0.8610	0.8610	251,700
28 Feb 2023	0.9000	0.9300	0.8730	0.8880	0.8880	104,600
27 Feb 2023	0.8890	0.9300	0.8800	0.8990	0.8990	306,100
24 Feb 2023	0.9200	0.9200	0.8850	0.9000	0.9000	143,300
23 Feb 2023	0.9050	0.9710	0.8810	0.9000	0.9000	387,000
22 Feb 2023	0.9000	0.9900	0.8710	0.9000	0.9000	864,600
21 Feb 2023	0.9510	0.9700	0.8820	0.8900	0.8900	418,100
17 Feb 2023	0.9510	0.9940	0.9450	0.9510	0.9510	117,600
16 Feb 2023	0.9900	0.9990	0.9400	0.9730	0.9730	297,800
15 Feb 2023	1.0000	1.0000	0.9050	0.9770	0.9770	288,400
14 Feb 2023	0.9000	0.9000	0.8780	0.9000	0.9000	551,200
13 Feb 2023	0.9380	0.9400	0.8910	0.9000	0.9000	409,900
10 Feb 2023	0.9640	0.9800	0.9200	0.9470	0.9470	279,700
09 Feb 2023	1.0000	1.0000	0.9350	0.9700	0.9700	361,000
08 Feb 2023	1.0300	1.0300	0.9310	0.9700	0.9700	355,900
07 Feb 2023	1.0900	1.0900	0.9300	0.9670	0.9670	920,300
06 Feb 2023	1.1100	1.1200	1.0000	1.0100	1.0100	695,700
03 Feb 2023	1.1500	1.1680	1.0810	1.1000	1.1000	546,300
02 Feb 2023	1.1800	1.2000	1.0800	1.1000	1.1000	680,800
01 Feb 2023	1.2000	1.2000	1.1300	1.1700	1.1700	499,300
31 Jan 2023	1.2100	1.2100	1.1700	1.2000	1.2000	293,700
30 Jan 2023	1.1100	1.2200	1.1100	1.1900	1.1900	390,700
27 Jan 2023	1.2200	1.2300	1.1900	1.2000	1.2000	649,400
26 Jan 2023	1.1500	1.2400	1.1500	1.2000	1.2000	845,500
25 Jan 2023	1.1300	1.1500	1.0900	1.1400	1.1400	444,500
24 Jan 2023	1.1500	1.1500	1.0900	1.1400	1.1400	657,600
23 Jan 2023	1.1500	1.1700	1.1000	1.1300	1.1300	554,500
20 Jan 2023	1.1800	1.2100	1.1100	1.1500	1.1500	899,700
19 Jan 2023	1.1300	1.2500	1.1150	1.1800	1.1800	2,260,400
18 Jan 2023	1.1600	1.3000	1.1100	1.1500	1.1500	1,446,200
17 Jan 2023	0.9600	1.1700	0.9560	1.1700	1.1700	2,120,200
13 Jan 2023	1.0000	1.0000	0.9500	0.9600	0.9600	452,900
12 Jan 2023	1.0100	1.0500	0.8800	0.9600	0.9600	1,184,100
11 Jan 2023	0.9500	1.0000	0.8870	0.9900	0.9900	936,500
10 Jan 2023	0.9280	0.9400	0.8700	0.9000	0.9000	612,500
09 Jan 2023	0.8000	0.9000	0.7600	0.9000	0.9000	1,031,100
06 Jan 2023	0.7500	0.7900	0.7390	0.7820	0.7820	602,200
05 Jan 2023	0.7450	0.7800	0.7060	0.7380	0.7380	1,049,700
04 Jan 2023	0.7130	0.7500	0.6910	0.7220	0.7220	699,600
03 Jan 2023	0.6860	0.7300	0.6860	0.7100	0.7100	1,125,700
30 Dec 2022	0.6270	0.7300	0.6120	0.6600	0.6600	2,795,000
29 Dec 2022	0.6850	0.6920	0.6100	0.6100	0.6100	2,208,200
28 Dec 2022	0.6800	0.7050	0.6500	0.6770	0.6770	1,336,800
27 Dec 2022	0.6960	0.7200	0.6650	0.6650	0.6650	499,500
23 Dec 2022	0.6990	0.6990	0.6800	0.6950	0.6950	243,700
22 Dec 2022	0.7100	0.7200	0.6840	0.6940	0.6940	386,700
21 Dec 2022	0.6950	0.7100	0.6870	0.7000	0.7000	785,300
20 Dec 2022	0.6870	0.7090	0.6710	0.6920	0.6920	344,300
19 Dec 2022	0.7200	0.7300	0.6730	0.6900	0.6900	268,200
16 Dec 2022	0.7400	0.7400	0.6600	0.6600	0.6600	627,600
15 Dec 2022	0.7200	0.7400	0.7010	0.7260	0.7260	189,200
14 Dec 2022	0.7940	0.7940	0.7110	0.7400	0.7400	655,600
13 Dec 2022	0.7520	0.7890	0.7500	0.7700	0.7700	721,700
12 Dec 2022	0.7360	0.7710	0.7360	0.7500	0.7500	539,700
09 Dec 2022	0.7460	0.7460	0.7200	0.7300	0.7300	198,400
08 Dec 2022	0.7430	0.7500	0.7100	0.7330	0.7330	362,000
07 Dec 2022	0.8200	0.8200	0.7330	0.7380	0.7380	305,600
06 Dec 2022	0.8000	0.8000	0.7550	0.7630	0.7630	441,600
05 Dec 2022	0.7750	0.7830	0.7650	0.7830	0.7830	879,500
02 Dec 2022	0.7500	0.7670	0.7210	0.7600	0.7600	857,600
01 Dec 2022	0.7500	0.7530	0.7200	0.7340	0.7340	503,600
30 Nov 2022	0.6940	0.7000	0.6800	0.6920	0.6920	389,800
29 Nov 2022	0.6900	0.6900	0.6620	0.6890	0.6890	437,300
28 Nov 2022	0.7000	0.7150	0.6810	0.6870	0.6870	298,200
25 Nov 2022	0.6900	0.7000	0.6800	0.6900	0.6900	353,600
23 Nov 2022	0.6980	0.7500	0.6740	0.6900	0.6900	423,500
22 Nov 2022	0.7000	0.7000	0.6700	0.6870	0.6870	309,900
21 Nov 2022	0.7100	0.7100	0.6800	0.6900	0.6900	282,800
18 Nov 2022	0.7000	0.7000	0.6600	0.6850	0.6850	975,600
17 Nov 2022	0.7160	0.7160	0.6900	0.7000	0.7000	477,800
16 Nov 2022	0.7140	0.7200	0.6900	0.7000	0.7000	221,700
15 Nov 2022	0.7100	0.7500	0.6910	0.7200	0.7200	1,160,600
14 Nov 2022	0.7000	0.7230	0.6970	0.7000	0.7000	837,400
11 Nov 2022	0.6970	0.7100	0.6900	0.7000	0.7000	966,200
10 Nov 2022	0.7100	0.7200	0.6920	0.7000	0.7000	522,500
09 Nov 2022	0.7100	0.7140	0.6800	0.6870	0.6870	271,500
08 Nov 2022	0.7190	0.7300	0.6900	0.7000	0.7000	569,800
07 Nov 2022	0.7500	0.7600	0.7000	0.7080	0.7080	715,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,884.50-48.67(-0.41%)

NZD/USD0.6261-0.0004(-0.06%)

NZD/EUR0.5768+0.0031(+0.54%)

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

OIL75.70+1.33(+1.79%)

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

NZX 50
11,884.50
-48.67(-0.41%)

NZD/USD
0.6261
-0.0004(-0.06%)

NZD/EUR
0.5768
+0.0031(+0.54%)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

OIL
75.70
+1.33(+1.79%)