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:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 1.2900 | 1.3800 | 1.2900 | 1.3400 | 1.3400 | 346,700 |
| 17 Apr 2024 | 1.3100 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 224,300 |
| 16 Apr 2024 | 1.3200 | 1.3350 | 1.3000 | 1.3100 | 1.3100 | 250,200 |
| 15 Apr 2024 | 1.3600 | 1.3800 | 1.3100 | 1.3250 | 1.3250 | 290,600 |
| 12 Apr 2024 | 1.4500 | 1.4500 | 1.2500 | 1.3600 | 1.3600 | 747,500 |
| 11 Apr 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4400 | 1.4400 | 347,600 |
| 10 Apr 2024 | 1.5000 | 1.5000 | 1.4100 | 1.4300 | 1.4300 | 358,700 |
| 09 Apr 2024 | 1.4800 | 1.5800 | 1.4500 | 1.4800 | 1.4800 | 241,000 |
| 08 Apr 2024 | 1.4700 | 1.5100 | 1.4400 | 1.4650 | 1.4650 | 227,200 |
| 05 Apr 2024 | 1.4100 | 1.4600 | 1.4100 | 1.4200 | 1.4200 | 163,600 |
| 04 Apr 2024 | 1.4700 | 1.5200 | 1.4300 | 1.4500 | 1.4500 | 414,300 |
| 03 Apr 2024 | 1.4700 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 324,800 |
| 02 Apr 2024 | 1.5000 | 1.5200 | 1.4600 | 1.4700 | 1.4700 | 283,800 |
| 01 Apr 2024 | 1.5200 | 1.5500 | 1.5000 | 1.5200 | 1.5200 | 234,600 |
| 28 Mar 2024 | 1.5100 | 1.5350 | 1.4800 | 1.5000 | 1.5000 | 529,800 |
| 27 Mar 2024 | 1.5800 | 1.5800 | 1.4700 | 1.5200 | 1.5200 | 850,800 |
| 26 Mar 2024 | 1.6300 | 1.6300 | 1.5800 | 1.5900 | 1.5900 | 282,000 |
| 25 Mar 2024 | 1.7900 | 1.8200 | 1.5750 | 1.5900 | 1.5900 | 1,337,200 |
| 22 Mar 2024 | 1.7400 | 1.7900 | 1.7020 | 1.7700 | 1.7700 | 412,800 |
| 21 Mar 2024 | 1.6800 | 1.7500 | 1.6800 | 1.7300 | 1.7300 | 228,900 |
| 20 Mar 2024 | 1.6300 | 1.7000 | 1.6200 | 1.6700 | 1.6700 | 390,200 |
| 19 Mar 2024 | 1.6300 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 204,200 |
| 18 Mar 2024 | 1.6700 | 1.6800 | 1.6300 | 1.6400 | 1.6400 | 166,700 |
| 15 Mar 2024 | 1.6000 | 1.6300 | 1.5800 | 1.6200 | 1.6200 | 132,800 |
| 14 Mar 2024 | 1.5900 | 1.6100 | 1.5500 | 1.6000 | 1.6000 | 331,200 |
| 13 Mar 2024 | 1.6500 | 1.6700 | 1.5850 | 1.6000 | 1.6000 | 178,500 |
| 12 Mar 2024 | 1.5600 | 1.6200 | 1.5600 | 1.6100 | 1.6100 | 265,400 |
| 11 Mar 2024 | 1.5900 | 1.6190 | 1.5400 | 1.5600 | 1.5600 | 262,500 |
| 08 Mar 2024 | 1.6700 | 1.6800 | 1.5900 | 1.6200 | 1.6200 | 407,900 |
| 07 Mar 2024 | 1.5000 | 1.6500 | 1.5000 | 1.6200 | 1.6200 | 726,000 |
| 06 Mar 2024 | 1.4500 | 1.5200 | 1.4500 | 1.4900 | 1.4900 | 332,100 |
| 05 Mar 2024 | 1.5000 | 1.5000 | 1.4200 | 1.4500 | 1.4500 | 246,500 |
| 04 Mar 2024 | 1.5200 | 1.5400 | 1.4700 | 1.4900 | 1.4900 | 384,800 |
| 01 Mar 2024 | 1.5500 | 1.5500 | 1.4800 | 1.5300 | 1.5300 | 388,600 |
| 29 Feb 2024 | 1.5400 | 1.5600 | 1.5300 | 1.5500 | 1.5500 | 122,000 |
| 28 Feb 2024 | 1.5400 | 1.5820 | 1.5280 | 1.5300 | 1.5300 | 333,400 |
| 27 Feb 2024 | 1.4900 | 1.5300 | 1.4900 | 1.5100 | 1.5100 | 208,600 |
| 26 Feb 2024 | 1.5400 | 1.5500 | 1.4950 | 1.5100 | 1.5100 | 209,100 |
| 23 Feb 2024 | 1.5200 | 1.5450 | 1.5000 | 1.5400 | 1.5400 | 165,400 |
| 22 Feb 2024 | 1.4900 | 1.5300 | 1.4700 | 1.5200 | 1.5200 | 200,100 |
| 21 Feb 2024 | 1.4900 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 153,200 |
| 20 Feb 2024 | 1.5300 | 1.5400 | 1.4700 | 1.4800 | 1.4800 | 296,000 |
| 16 Feb 2024 | 1.4700 | 1.5500 | 1.4700 | 1.5400 | 1.5400 | 220,200 |
| 15 Feb 2024 | 1.4800 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 200,800 |
| 14 Feb 2024 | 1.4500 | 1.4850 | 1.4500 | 1.4700 | 1.4700 | 131,900 |
| 13 Feb 2024 | 1.4800 | 1.4870 | 1.4400 | 1.4500 | 1.4500 | 253,600 |
| 12 Feb 2024 | 1.4700 | 1.5300 | 1.4500 | 1.5000 | 1.5000 | 161,700 |
| 09 Feb 2024 | 1.4500 | 1.5000 | 1.4500 | 1.4750 | 1.4750 | 230,400 |
| 08 Feb 2024 | 1.4700 | 1.5050 | 1.4500 | 1.4500 | 1.4500 | 244,300 |
| 07 Feb 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 146,500 |
| 06 Feb 2024 | 1.4500 | 1.5100 | 1.4500 | 1.4900 | 1.4900 | 219,000 |
| 05 Feb 2024 | 1.5300 | 1.5500 | 1.4200 | 1.4400 | 1.4400 | 369,800 |
| 02 Feb 2024 | 1.5800 | 1.5800 | 1.5200 | 1.5300 | 1.5300 | 223,700 |
| 01 Feb 2024 | 1.5500 | 1.5900 | 1.5500 | 1.5700 | 1.5700 | 107,100 |
| 31 Jan 2024 | 1.5800 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 187,500 |
| 30 Jan 2024 | 1.6800 | 1.7100 | 1.5900 | 1.6000 | 1.6000 | 392,400 |
| 29 Jan 2024 | 1.6400 | 1.6800 | 1.6300 | 1.6800 | 1.6800 | 403,100 |
| 26 Jan 2024 | 1.5700 | 1.6550 | 1.5700 | 1.6300 | 1.6300 | 247,800 |
| 25 Jan 2024 | 1.5500 | 1.5700 | 1.5400 | 1.5700 | 1.5700 | 164,000 |
| 24 Jan 2024 | 1.5600 | 1.5700 | 1.5400 | 1.5500 | 1.5500 | 469,800 |
| 23 Jan 2024 | 1.5600 | 1.5600 | 1.5100 | 1.5500 | 1.5500 | 548,300 |
| 22 Jan 2024 | 1.6000 | 1.6200 | 1.5400 | 1.5600 | 1.5600 | 376,100 |
| 19 Jan 2024 | 1.6700 | 1.6700 | 1.5400 | 1.6000 | 1.6000 | 558,400 |
| 18 Jan 2024 | 1.6800 | 1.6800 | 1.5900 | 1.6300 | 1.6300 | 535,500 |
| 17 Jan 2024 | 1.6400 | 1.6700 | 1.6300 | 1.6600 | 1.6600 | 339,300 |
| 16 Jan 2024 | 1.7400 | 1.7700 | 1.6300 | 1.6300 | 1.6300 | 720,100 |
| 12 Jan 2024 | 1.7500 | 1.8600 | 1.7100 | 1.7300 | 1.7300 | 597,700 |
| 11 Jan 2024 | 1.7200 | 1.7310 | 1.6250 | 1.7100 | 1.7100 | 682,400 |
| 10 Jan 2024 | 1.7600 | 1.7900 | 1.6500 | 1.7200 | 1.7200 | 924,900 |
| 09 Jan 2024 | 1.7100 | 1.7750 | 1.7000 | 1.7400 | 1.7400 | 368,800 |
| 08 Jan 2024 | 1.7300 | 1.8500 | 1.7000 | 1.7100 | 1.7100 | 1,518,100 |
| 05 Jan 2024 | 1.6900 | 1.7200 | 1.6800 | 1.6800 | 1.6800 | 159,300 |
| 04 Jan 2024 | 1.6600 | 1.7400 | 1.6600 | 1.7100 | 1.7100 | 302,300 |
| 03 Jan 2024 | 1.7000 | 1.7000 | 1.6400 | 1.6700 | 1.6700 | 211,300 |
| 02 Jan 2024 | 1.7600 | 1.8300 | 1.6700 | 1.6800 | 1.6800 | 898,100 |
| 29 Dec 2023 | 1.7600 | 1.8300 | 1.7400 | 1.8000 | 1.8000 | 780,400 |
| 28 Dec 2023 | 1.7200 | 1.7900 | 1.7000 | 1.7500 | 1.7500 | 341,900 |
| 27 Dec 2023 | 1.6500 | 1.7100 | 1.6200 | 1.6900 | 1.6900 | 910,900 |
| 26 Dec 2023 | 1.5600 | 1.6100 | 1.5600 | 1.6100 | 1.6100 | 435,400 |
| 22 Dec 2023 | 1.6300 | 1.6300 | 1.5700 | 1.5800 | 1.5800 | 376,200 |
| 21 Dec 2023 | 1.6000 | 1.6200 | 1.5500 | 1.6200 | 1.6200 | 575,400 |
| 20 Dec 2023 | 1.5300 | 1.6300 | 1.4900 | 1.5500 | 1.5500 | 884,500 |
| 19 Dec 2023 | 1.5600 | 1.5690 | 1.5150 | 1.5500 | 1.5500 | 328,800 |
| 18 Dec 2023 | 1.6500 | 1.6580 | 1.5600 | 1.5700 | 1.5700 | 503,000 |
| 15 Dec 2023 | 1.7300 | 1.7300 | 1.6010 | 1.6300 | 1.6300 | 432,500 |
| 14 Dec 2023 | 1.7400 | 1.7400 | 1.6290 | 1.6900 | 1.6900 | 623,400 |
| 13 Dec 2023 | 1.7900 | 1.7900 | 1.6300 | 1.7000 | 1.7000 | 988,900 |
| 12 Dec 2023 | 1.6200 | 1.7600 | 1.5950 | 1.7500 | 1.7500 | 1,180,300 |
| 11 Dec 2023 | 1.7400 | 1.8000 | 1.5600 | 1.6000 | 1.6000 | 1,188,600 |
| 08 Dec 2023 | 1.6400 | 1.7500 | 1.5800 | 1.7400 | 1.7400 | 844,300 |
| 07 Dec 2023 | 1.6000 | 1.6800 | 1.5500 | 1.6200 | 1.6200 | 563,300 |
| 06 Dec 2023 | 1.7000 | 1.7000 | 1.5400 | 1.6000 | 1.6000 | 720,900 |
| 05 Dec 2023 | 1.5800 | 1.6800 | 1.4900 | 1.6600 | 1.6600 | 1,701,000 |
| 04 Dec 2023 | 1.3900 | 1.5200 | 1.3800 | 1.4500 | 1.4500 | 996,600 |
| 01 Dec 2023 | 1.3700 | 1.4100 | 1.3600 | 1.3700 | 1.3700 | 391,600 |
| 30 Nov 2023 | 1.3200 | 1.4280 | 1.3000 | 1.4000 | 1.4000 | 395,300 |
| 29 Nov 2023 | 1.3200 | 1.3500 | 1.2750 | 1.3200 | 1.3200 | 602,300 |
| 28 Nov 2023 | 1.4100 | 1.4100 | 1.3000 | 1.3300 | 1.3300 | 386,900 |
| 27 Nov 2023 | 1.2900 | 1.3500 | 1.2800 | 1.3300 | 1.3300 | 363,200 |
| 24 Nov 2023 | 1.3700 | 1.3700 | 1.2940 | 1.3100 | 1.3100 | 817,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.