Hektas Ticaret T.A.S. HEKTS
BIST · Türkiye · Process Industries
₺2.11+0.07 (+3.43%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺2.08 | +1.96% | ₺2.07 | ₺2.12 | ₺2.07 | 62.03M |
| 2026-09-30 | ₺2.04 | -1.92% | ₺2.07 | ₺2.10 | ₺2.01 | 191.39M |
| 2026-09-29 | ₺2.08 | 0.00% | ₺2.10 | ₺2.12 | ₺2.07 | 172.70M |
| 2026-09-28 | ₺2.08 | -4.59% | ₺2.15 | ₺2.16 | ₺2.02 | 221.68M |
| 2026-09-25 | ₺2.18 | +0.93% | ₺2.17 | ₺2.21 | ₺2.15 | 201.07M |
| 2026-09-24 | ₺2.16 | -4.85% | ₺2.27 | ₺2.28 | ₺2.16 | 171.74M |
| 2026-09-23 | ₺2.27 | -0.87% | ₺2.29 | ₺2.33 | ₺2.25 | 178.68M |
| 2026-09-22 | ₺2.29 | +0.88% | ₺2.28 | ₺2.33 | ₺2.25 | 226.99M |
| 2026-09-21 | ₺2.27 | -2.99% | ₺2.34 | ₺2.34 | ₺2.26 | 308.87M |
| 2026-09-18 | ₺2.34 | -3.70% | ₺2.39 | ₺2.43 | ₺2.30 | 273.30M |
| 2026-09-17 | ₺2.43 | +0.83% | ₺2.30 | ₺2.46 | ₺2.25 | 620.65M |
| 2026-09-16 | ₺2.41 | -9.74% | ₺2.68 | ₺2.70 | ₺2.41 | 515.88M |
| 2026-09-15 | ₺2.67 | -5.99% | ₺2.84 | ₺2.87 | ₺2.67 | 480.37M |
| 2026-09-14 | ₺2.84 | 0.00% | ₺2.81 | ₺2.87 | ₺2.76 | 640.16M |
| 2026-09-11 | ₺2.84 | -1.73% | ₺2.91 | ₺2.92 | ₺2.79 | 512.58M |
| 2026-09-10 | ₺2.89 | +1.05% | ₺2.87 | ₺2.96 | ₺2.84 | 694.86M |
| 2026-09-09 | ₺2.86 | -4.67% | ₺2.98 | ₺3.07 | ₺2.86 | 81.92M |
| 2026-09-08 | ₺3.00 | +6.76% | ₺2.81 | ₺3.06 | ₺2.78 | 182.67M |
| 2026-09-07 | ₺2.81 | +6.44% | ₺2.65 | ₺2.84 | ₺2.64 | 787.69M |
| 2026-09-04 | ₺2.64 | +1.54% | ₺2.62 | ₺2.64 | ₺2.57 | 215.87M |
| 2026-09-03 | ₺2.60 | -1.89% | ₺2.67 | ₺2.67 | ₺2.59 | 261.72M |
| 2026-09-02 | ₺2.65 | -2.21% | ₺2.70 | ₺2.71 | ₺2.64 | 195.06M |
| 2026-09-01 | ₺2.71 | -0.73% | ₺2.75 | ₺2.75 | ₺2.68 | 308.00M |
| 2026-08-31 | ₺2.73 | -4.55% | ₺2.88 | ₺2.89 | ₺2.73 | 360.69M |
| 2026-08-28 | ₺2.86 | +0.70% | ₺2.86 | ₺2.91 | ₺2.83 | 327.26M |
| 2026-08-27 | ₺2.84 | 0.00% | ₺2.85 | ₺2.88 | ₺2.83 | 193.04M |
| 2026-08-26 | ₺2.84 | -0.35% | ₺2.85 | ₺2.88 | ₺2.82 | 303.71M |
| 2026-08-25 | ₺2.85 | -1.72% | ₺2.90 | ₺2.90 | ₺2.81 | 402.32M |
| 2026-08-24 | ₺2.90 | +1.75% | ₺2.88 | ₺2.95 | ₺2.88 | 338.96M |
| 2026-08-21 | ₺2.85 | +1.06% | ₺2.84 | ₺2.89 | ₺2.82 | 344.03M |
| 2026-08-20 | ₺2.82 | 0.00% | ₺2.84 | ₺2.86 | ₺2.77 | 190.34M |
| 2026-08-19 | ₺2.82 | +1.08% | ₺2.79 | ₺2.84 | ₺2.76 | 266.41M |
| 2026-08-18 | ₺2.79 | -1.06% | ₺2.81 | ₺2.82 | ₺2.76 | 267.25M |
| 2026-08-17 | ₺2.82 | +0.71% | ₺2.80 | ₺2.90 | ₺2.79 | 232.77M |
| 2026-08-14 | ₺2.80 | -1.06% | ₺2.83 | ₺2.85 | ₺2.76 | 257.49M |
| 2026-08-13 | ₺2.83 | -0.70% | ₺2.86 | ₺2.87 | ₺2.81 | 214.84M |
| 2026-08-12 | ₺2.85 | +1.06% | ₺2.82 | ₺2.90 | ₺2.78 | 396.97M |
| 2026-08-11 | ₺2.82 | -1.05% | ₺2.85 | ₺2.87 | ₺2.81 | 261.56M |
| 2026-08-10 | ₺2.85 | -2.73% | ₺2.95 | ₺2.97 | ₺2.83 | 317.65M |
| 2026-08-07 | ₺2.93 | +0.34% | ₺2.92 | ₺2.99 | ₺2.87 | 454.76M |
| 2026-08-06 | ₺2.92 | +0.34% | ₺2.92 | ₺2.95 | ₺2.89 | 227.07M |
| 2026-08-05 | ₺2.91 | -1.02% | ₺2.93 | ₺2.99 | ₺2.88 | 420.72M |
| 2026-08-04 | ₺2.94 | +0.34% | ₺2.93 | ₺2.97 | ₺2.91 | 291.27M |
| 2026-08-03 | ₺2.93 | +0.69% | ₺2.93 | ₺2.96 | ₺2.86 | 421.20M |
| 2026-07-31 | ₺2.91 | +0.69% | ₺2.91 | ₺2.97 | ₺2.83 | 374.02M |
| 2026-07-30 | ₺2.89 | +2.85% | ₺2.81 | ₺2.91 | ₺2.78 | 382.11M |
| 2026-07-29 | ₺2.81 | -3.10% | ₺2.90 | ₺2.91 | ₺2.81 | 276.43M |
| 2026-07-28 | ₺2.90 | -1.02% | ₺2.93 | ₺2.95 | ₺2.89 | 258.94M |
| 2026-07-27 | ₺2.93 | -2.01% | ₺3.03 | ₺3.05 | ₺2.92 | 362.58M |
| 2026-07-24 | ₺2.99 | -3.86% | ₺3.12 | ₺3.13 | ₺2.97 | 446.97M |
| 2026-07-23 | ₺3.11 | +1.30% | ₺3.06 | ₺3.16 | ₺3.06 | 424.58M |
| 2026-07-22 | ₺3.07 | +2.33% | ₺3.01 | ₺3.12 | ₺2.98 | 524.39M |
| 2026-07-21 | ₺3.00 | -0.66% | ₺3.05 | ₺3.07 | ₺2.99 | 261.70M |
| 2026-07-20 | ₺3.02 | -0.33% | ₺3.06 | ₺3.10 | ₺3.00 | 449.45M |
| 2026-07-17 | ₺3.03 | -4.11% | ₺3.15 | ₺3.16 | ₺3.02 | 339.32M |
| 2026-07-16 | ₺3.16 | +2.93% | ₺3.09 | ₺3.19 | ₺3.09 | 410.98M |
| 2026-07-14 | ₺3.07 | -0.65% | ₺3.08 | ₺3.14 | ₺3.06 | 306.84M |
| 2026-07-13 | ₺3.09 | +1.98% | ₺3.03 | ₺3.16 | ₺3.00 | 625.57M |
| 2026-07-10 | ₺3.03 | +1.00% | ₺3.01 | ₺3.11 | ₺3.00 | 608.52M |
| 2026-07-09 | ₺3.00 | 0.00% | ₺3.02 | ₺3.04 | ₺2.95 | 358.61M |
| 2026-07-08 | ₺3.00 | -3.85% | ₺3.10 | ₺3.12 | ₺3.00 | 262.54M |
| 2026-07-07 | ₺3.12 | -1.58% | ₺3.15 | ₺3.19 | ₺3.10 | 331.33M |
| 2026-07-06 | ₺3.17 | -3.65% | ₺3.29 | ₺3.31 | ₺3.17 | 397.26M |
| 2026-07-03 | ₺3.29 | +2.17% | ₺3.24 | ₺3.33 | ₺3.20 | 643.74M |
| 2026-07-02 | ₺3.22 | -0.62% | ₺3.26 | ₺3.35 | ₺3.17 | 498.67M |
| 2026-07-01 | ₺3.24 | -1.82% | ₺3.30 | ₺3.33 | ₺3.23 | 303.45M |
| 2026-06-30 | ₺3.30 | +0.92% | ₺3.28 | ₺3.41 | ₺3.26 | 729.72M |
| 2026-06-29 | ₺3.27 | -4.11% | ₺3.44 | ₺3.45 | ₺3.21 | 577.35M |
| 2026-06-26 | ₺3.41 | -0.58% | ₺3.45 | ₺3.48 | ₺3.36 | 385.60M |
| 2026-06-25 | ₺3.43 | -6.03% | ₺3.67 | ₺3.83 | ₺3.39 | 1.06B |
| 2026-06-24 | ₺3.65 | -8.52% | ₺3.70 | ₺3.90 | ₺3.62 | 607.75M |
| 2026-06-23 | ₺3.99 | +0.25% | ₺3.98 | ₺4.17 | ₺3.87 | 573.59M |
| 2026-06-22 | ₺3.98 | -4.33% | ₺4.21 | ₺4.22 | ₺3.97 | 401.75M |
| 2026-06-19 | ₺4.16 | +2.21% | ₺4.04 | ₺4.26 | ₺4.04 | 656.71M |
| 2026-06-18 | ₺4.07 | +5.44% | ₺3.88 | ₺4.12 | ₺3.85 | 590.47M |
| 2026-06-17 | ₺3.86 | -3.02% | ₺4.01 | ₺4.02 | ₺3.78 | 315.46M |
| 2026-06-16 | ₺3.98 | 0.00% | ₺3.98 | ₺4.12 | ₺3.95 | 445.28M |
| 2026-06-15 | ₺3.98 | +2.31% | ₺4.00 | ₺4.11 | ₺3.97 | 358.13M |
| 2026-06-12 | ₺3.89 | +0.52% | ₺3.93 | ₺4.07 | ₺3.80 | 583.50M |
| 2026-06-11 | ₺3.87 | +5.74% | ₺3.67 | ₺4.02 | ₺3.51 | 120.21M |
| 2026-06-10 | ₺3.66 | -4.19% | ₺3.84 | ₺3.87 | ₺3.62 | 435.06M |
| 2026-06-09 | ₺3.82 | -9.91% | ₺4.23 | ₺4.34 | ₺3.82 | 791.34M |
| 2026-06-08 | ₺4.24 | +2.42% | ₺4.10 | ₺4.25 | ₺4.05 | 360.89M |
| 2026-06-05 | ₺4.14 | -6.55% | ₺4.47 | ₺4.52 | ₺4.04 | 514.61M |
| 2026-06-04 | ₺4.43 | +0.91% | ₺4.47 | ₺4.58 | ₺4.28 | 712.24M |
| 2026-06-03 | ₺4.39 | +5.02% | ₺4.17 | ₺4.50 | ₺4.06 | 891.66M |
| 2026-06-02 | ₺4.18 | +5.56% | ₺4.01 | ₺4.19 | ₺4.00 | 339.94M |
| 2026-06-01 | ₺3.96 | -1.00% | ₺4.05 | ₺4.13 | ₺3.96 | 321.28M |
| 2026-05-29 | ₺4.00 | 0.00% | ₺4.00 | ₺4.00 | ₺4.00 | 0 |
| 2026-05-28 | ₺4.00 | 0.00% | ₺4.00 | ₺4.00 | ₺4.00 | 0 |