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:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 1.3900 | 1.4600 | 1.3800 | 1.4500 | 1.4500 | 316,100 |
| Apr 26, 2024 | 1.3900 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 334,200 |
| Apr 25, 2024 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 195,000 |
| Apr 24, 2024 | 1.3600 | 1.4050 | 1.3400 | 1.3800 | 1.3800 | 465,100 |
| Apr 23, 2024 | 1.3500 | 1.3580 | 1.3300 | 1.3400 | 1.3400 | 126,500 |
| Apr 22, 2024 | 1.3300 | 1.3700 | 1.3300 | 1.3400 | 1.3400 | 118,400 |
| Apr 19, 2024 | 1.3200 | 1.3500 | 1.3100 | 1.3100 | 1.3100 | 216,600 |
| Apr 18, 2024 | 1.2900 | 1.3800 | 1.2900 | 1.3400 | 1.3400 | 346,700 |
| Apr 17, 2024 | 1.3100 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 224,300 |
| Apr 16, 2024 | 1.3200 | 1.3350 | 1.3000 | 1.3100 | 1.3100 | 250,200 |
| Apr 15, 2024 | 1.3600 | 1.3800 | 1.3100 | 1.3250 | 1.3250 | 290,600 |
| Apr 12, 2024 | 1.4500 | 1.4500 | 1.2500 | 1.3600 | 1.3600 | 747,500 |
| Apr 11, 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4400 | 1.4400 | 347,600 |
| Apr 10, 2024 | 1.5000 | 1.5000 | 1.4100 | 1.4300 | 1.4300 | 358,700 |
| Apr 09, 2024 | 1.4800 | 1.5800 | 1.4500 | 1.4800 | 1.4800 | 241,000 |
| Apr 08, 2024 | 1.4700 | 1.5100 | 1.4400 | 1.4650 | 1.4650 | 227,200 |
| Apr 05, 2024 | 1.4100 | 1.4600 | 1.4100 | 1.4200 | 1.4200 | 163,600 |
| Apr 04, 2024 | 1.4700 | 1.5200 | 1.4300 | 1.4500 | 1.4500 | 414,300 |
| Apr 03, 2024 | 1.4700 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 324,800 |
| Apr 02, 2024 | 1.5000 | 1.5200 | 1.4600 | 1.4700 | 1.4700 | 283,800 |
| Apr 01, 2024 | 1.5200 | 1.5500 | 1.5000 | 1.5200 | 1.5200 | 234,600 |
| Mar 28, 2024 | 1.5100 | 1.5350 | 1.4800 | 1.5000 | 1.5000 | 529,800 |
| Mar 27, 2024 | 1.5800 | 1.5800 | 1.4700 | 1.5200 | 1.5200 | 850,800 |
| Mar 26, 2024 | 1.6300 | 1.6300 | 1.5800 | 1.5900 | 1.5900 | 282,000 |
| Mar 25, 2024 | 1.7900 | 1.8200 | 1.5750 | 1.5900 | 1.5900 | 1,337,200 |
| Mar 22, 2024 | 1.7400 | 1.7900 | 1.7020 | 1.7700 | 1.7700 | 412,800 |
| Mar 21, 2024 | 1.6800 | 1.7500 | 1.6800 | 1.7300 | 1.7300 | 228,900 |
| Mar 20, 2024 | 1.6300 | 1.7000 | 1.6200 | 1.6700 | 1.6700 | 390,200 |
| Mar 19, 2024 | 1.6300 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 204,200 |
| Mar 18, 2024 | 1.6700 | 1.6800 | 1.6300 | 1.6400 | 1.6400 | 166,700 |
| Mar 15, 2024 | 1.6000 | 1.6300 | 1.5800 | 1.6200 | 1.6200 | 132,800 |
| Mar 14, 2024 | 1.5900 | 1.6100 | 1.5500 | 1.6000 | 1.6000 | 331,200 |
| Mar 13, 2024 | 1.6500 | 1.6700 | 1.5850 | 1.6000 | 1.6000 | 178,500 |
| Mar 12, 2024 | 1.5600 | 1.6200 | 1.5600 | 1.6100 | 1.6100 | 265,400 |
| Mar 11, 2024 | 1.5900 | 1.6190 | 1.5400 | 1.5600 | 1.5600 | 262,500 |
| Mar 08, 2024 | 1.6700 | 1.6800 | 1.5900 | 1.6200 | 1.6200 | 407,900 |
| Mar 07, 2024 | 1.5000 | 1.6500 | 1.5000 | 1.6200 | 1.6200 | 726,000 |
| Mar 06, 2024 | 1.4500 | 1.5200 | 1.4500 | 1.4900 | 1.4900 | 332,100 |
| Mar 05, 2024 | 1.5000 | 1.5000 | 1.4200 | 1.4500 | 1.4500 | 246,500 |
| Mar 04, 2024 | 1.5200 | 1.5400 | 1.4700 | 1.4900 | 1.4900 | 384,800 |
| Mar 01, 2024 | 1.5500 | 1.5500 | 1.4800 | 1.5300 | 1.5300 | 388,600 |
| Feb 29, 2024 | 1.5400 | 1.5600 | 1.5300 | 1.5500 | 1.5500 | 122,000 |
| Feb 28, 2024 | 1.5400 | 1.5820 | 1.5280 | 1.5300 | 1.5300 | 333,400 |
| Feb 27, 2024 | 1.4900 | 1.5300 | 1.4900 | 1.5100 | 1.5100 | 208,600 |
| Feb 26, 2024 | 1.5400 | 1.5500 | 1.4950 | 1.5100 | 1.5100 | 209,100 |
| Feb 23, 2024 | 1.5200 | 1.5450 | 1.5000 | 1.5400 | 1.5400 | 165,400 |
| Feb 22, 2024 | 1.4900 | 1.5300 | 1.4700 | 1.5200 | 1.5200 | 200,100 |
| Feb 21, 2024 | 1.4900 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 153,200 |
| Feb 20, 2024 | 1.5300 | 1.5400 | 1.4700 | 1.4800 | 1.4800 | 296,000 |
| Feb 16, 2024 | 1.4700 | 1.5500 | 1.4700 | 1.5400 | 1.5400 | 220,200 |
| Feb 15, 2024 | 1.4800 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 200,800 |
| Feb 14, 2024 | 1.4500 | 1.4850 | 1.4500 | 1.4700 | 1.4700 | 131,900 |
| Feb 13, 2024 | 1.4800 | 1.4870 | 1.4400 | 1.4500 | 1.4500 | 253,600 |
| Feb 12, 2024 | 1.4700 | 1.5300 | 1.4500 | 1.5000 | 1.5000 | 161,700 |
| Feb 09, 2024 | 1.4500 | 1.5000 | 1.4500 | 1.4750 | 1.4750 | 230,400 |
| Feb 08, 2024 | 1.4700 | 1.5050 | 1.4500 | 1.4500 | 1.4500 | 244,300 |
| Feb 07, 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 146,500 |
| Feb 06, 2024 | 1.4500 | 1.5100 | 1.4500 | 1.4900 | 1.4900 | 219,000 |
| Feb 05, 2024 | 1.5300 | 1.5500 | 1.4200 | 1.4400 | 1.4400 | 369,800 |
| Feb 02, 2024 | 1.5800 | 1.5800 | 1.5200 | 1.5300 | 1.5300 | 223,700 |
| Feb 01, 2024 | 1.5500 | 1.5900 | 1.5500 | 1.5700 | 1.5700 | 107,100 |
| Jan 31, 2024 | 1.5800 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 187,500 |
| Jan 30, 2024 | 1.6800 | 1.7100 | 1.5900 | 1.6000 | 1.6000 | 392,400 |
| Jan 29, 2024 | 1.6400 | 1.6800 | 1.6300 | 1.6800 | 1.6800 | 403,100 |
| Jan 26, 2024 | 1.5700 | 1.6550 | 1.5700 | 1.6300 | 1.6300 | 247,800 |
| Jan 25, 2024 | 1.5500 | 1.5700 | 1.5400 | 1.5700 | 1.5700 | 164,000 |
| Jan 24, 2024 | 1.5600 | 1.5700 | 1.5400 | 1.5500 | 1.5500 | 469,800 |
| Jan 23, 2024 | 1.5600 | 1.5600 | 1.5100 | 1.5500 | 1.5500 | 548,300 |
| Jan 22, 2024 | 1.6000 | 1.6200 | 1.5400 | 1.5600 | 1.5600 | 376,100 |
| Jan 19, 2024 | 1.6700 | 1.6700 | 1.5400 | 1.6000 | 1.6000 | 558,400 |
| Jan 18, 2024 | 1.6800 | 1.6800 | 1.5900 | 1.6300 | 1.6300 | 535,500 |
| Jan 17, 2024 | 1.6400 | 1.6700 | 1.6300 | 1.6600 | 1.6600 | 339,300 |
| Jan 16, 2024 | 1.7400 | 1.7700 | 1.6300 | 1.6300 | 1.6300 | 720,100 |
| Jan 12, 2024 | 1.7500 | 1.8600 | 1.7100 | 1.7300 | 1.7300 | 597,700 |
| Jan 11, 2024 | 1.7200 | 1.7310 | 1.6250 | 1.7100 | 1.7100 | 682,400 |
| Jan 10, 2024 | 1.7600 | 1.7900 | 1.6500 | 1.7200 | 1.7200 | 924,900 |
| Jan 09, 2024 | 1.7100 | 1.7750 | 1.7000 | 1.7400 | 1.7400 | 368,800 |
| Jan 08, 2024 | 1.7300 | 1.8500 | 1.7000 | 1.7100 | 1.7100 | 1,518,100 |
| Jan 05, 2024 | 1.6900 | 1.7200 | 1.6800 | 1.6800 | 1.6800 | 159,300 |
| Jan 04, 2024 | 1.6600 | 1.7400 | 1.6600 | 1.7100 | 1.7100 | 302,300 |
| Jan 03, 2024 | 1.7000 | 1.7000 | 1.6400 | 1.6700 | 1.6700 | 211,300 |
| Jan 02, 2024 | 1.7600 | 1.8300 | 1.6700 | 1.6800 | 1.6800 | 898,100 |
| Dec 29, 2023 | 1.7600 | 1.8300 | 1.7400 | 1.8000 | 1.8000 | 780,400 |
| Dec 28, 2023 | 1.7200 | 1.7900 | 1.7000 | 1.7500 | 1.7500 | 341,900 |
| Dec 27, 2023 | 1.6500 | 1.7100 | 1.6200 | 1.6900 | 1.6900 | 910,900 |
| Dec 26, 2023 | 1.5600 | 1.6100 | 1.5600 | 1.6100 | 1.6100 | 435,400 |
| Dec 22, 2023 | 1.6300 | 1.6300 | 1.5700 | 1.5800 | 1.5800 | 376,200 |
| Dec 21, 2023 | 1.6000 | 1.6200 | 1.5500 | 1.6200 | 1.6200 | 575,400 |
| Dec 20, 2023 | 1.5300 | 1.6300 | 1.4900 | 1.5500 | 1.5500 | 884,500 |
| Dec 19, 2023 | 1.5600 | 1.5690 | 1.5150 | 1.5500 | 1.5500 | 328,800 |
| Dec 18, 2023 | 1.6500 | 1.6580 | 1.5600 | 1.5700 | 1.5700 | 503,000 |
| Dec 15, 2023 | 1.7300 | 1.7300 | 1.6010 | 1.6300 | 1.6300 | 432,500 |
| Dec 14, 2023 | 1.7400 | 1.7400 | 1.6290 | 1.6900 | 1.6900 | 623,400 |
| Dec 13, 2023 | 1.7900 | 1.7900 | 1.6300 | 1.7000 | 1.7000 | 988,900 |
| Dec 12, 2023 | 1.6200 | 1.7600 | 1.5950 | 1.7500 | 1.7500 | 1,180,300 |
| Dec 11, 2023 | 1.7400 | 1.8000 | 1.5600 | 1.6000 | 1.6000 | 1,188,600 |
| Dec 08, 2023 | 1.6400 | 1.7500 | 1.5800 | 1.7400 | 1.7400 | 844,300 |
| Dec 07, 2023 | 1.6000 | 1.6800 | 1.5500 | 1.6200 | 1.6200 | 563,300 |
| Dec 06, 2023 | 1.7000 | 1.7000 | 1.5400 | 1.6000 | 1.6000 | 720,900 |
| Dec 05, 2023 | 1.5800 | 1.6800 | 1.4900 | 1.6600 | 1.6600 | 1,701,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.