D-Market Elektronik Hizme... (HEPS)
3.12
0.11 (3.65%)
At close: Jan 15, 2025, 11:18 AM
HEPS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.03 | 3.08 | 2.96 | 3.01 | -0.01 | -0.33% | 950,059 |
| Jan 13, 2025 | 3.03 | 3.04 | 2.94 | 3.02 | -0.05 | -1.63% | 663,405 |
| Jan 10, 2025 | 3.09 | 3.11 | 2.96 | 3.07 | -0.07 | -2.23% | 567,900 |
| Jan 8, 2025 | 3.20 | 3.23 | 3.04 | 3.14 | -0.05 | -1.57% | 362,592 |
| Jan 7, 2025 | 3.19 | 3.20 | 3.11 | 3.19 | 0.01 | 0.31% | 276,900 |
| Jan 6, 2025 | 3.22 | 3.23 | 3.09 | 3.18 | -0.05 | -1.55% | 602,407 |
| Jan 3, 2025 | 3.17 | 3.28 | 3.17 | 3.23 | 0.07 | 2.22% | 285,000 |
| Jan 2, 2025 | 3.04 | 3.22 | 3.04 | 3.16 | 0.13 | 4.29% | 332,880 |
| Dec 31, 2024 | 3.16 | 3.22 | 2.97 | 3.03 | -0.13 | -4.11% | 603,548 |
| Dec 30, 2024 | 3.24 | 3.24 | 3.10 | 3.16 | -0.10 | -3.07% | 515,309 |
| Dec 27, 2024 | 3.43 | 3.44 | 3.25 | 3.26 | -0.15 | -4.40% | 237,839 |
| Dec 26, 2024 | 3.26 | 3.44 | 3.26 | 3.41 | 0.05 | 1.49% | 297,900 |
| Dec 24, 2024 | 3.37 | 3.41 | 3.26 | 3.36 | -0.03 | -0.88% | 425,600 |
| Dec 23, 2024 | 3.31 | 3.45 | 3.23 | 3.39 | 0.11 | 3.35% | 648,241 |
| Dec 20, 2024 | 3.23 | 3.36 | 3.07 | 3.28 | 0.00 | 0.00% | 1,059,725 |
| Dec 19, 2024 | 3.30 | 3.34 | 3.18 | 3.28 | -0.07 | -2.09% | 680,126 |
| Dec 18, 2024 | 3.36 | 3.39 | 3.25 | 3.35 | -0.03 | -0.89% | 1,123,500 |
| Dec 17, 2024 | 3.36 | 3.46 | 3.34 | 3.38 | 0.02 | 0.60% | 740,800 |
| Dec 16, 2024 | 3.21 | 3.42 | 3.21 | 3.36 | 0.17 | 5.33% | 770,505 |
| Dec 13, 2024 | 3.19 | 3.27 | 3.12 | 3.19 | 0.07 | 2.24% | 499,014 |
| Dec 12, 2024 | 3.01 | 3.20 | 3.01 | 3.12 | 0.11 | 3.65% | 362,777 |
| Dec 11, 2024 | 2.98 | 3.06 | 2.81 | 3.01 | 0.00 | 0.00% | 625,729 |
| Dec 10, 2024 | 3.15 | 3.16 | 2.80 | 3.01 | -0.26 | -7.95% | 1,539,200 |
| Dec 9, 2024 | 3.24 | 3.30 | 3.18 | 3.27 | 0.07 | 2.19% | 845,094 |
| Dec 6, 2024 | 3.17 | 3.23 | 3.10 | 3.20 | 0.03 | 0.95% | 665,866 |
| Dec 5, 2024 | 3.09 | 3.20 | 3.05 | 3.17 | 0.14 | 4.62% | 609,526 |
| Dec 4, 2024 | 2.97 | 3.06 | 2.93 | 3.03 | 0.07 | 2.36% | 779,800 |
| Dec 3, 2024 | 2.98 | 2.98 | 2.84 | 2.96 | -0.02 | -0.67% | 1,034,900 |
| Dec 2, 2024 | 2.97 | 2.98 | 2.90 | 2.98 | 0.01 | 0.34% | 510,375 |
| Nov 29, 2024 | 2.89 | 2.98 | 2.89 | 2.97 | 0.08 | 2.77% | 414,200 |
| Nov 27, 2024 | 2.93 | 2.95 | 2.84 | 2.89 | -0.05 | -1.70% | 433,130 |
| Nov 26, 2024 | 2.87 | 2.95 | 2.86 | 2.94 | 0.07 | 2.44% | 515,400 |
| Nov 25, 2024 | 2.81 | 2.89 | 2.79 | 2.87 | 0.06 | 2.14% | 419,200 |
| Nov 22, 2024 | 2.77 | 2.84 | 2.77 | 2.81 | 0.02 | 0.72% | 319,900 |
| Nov 21, 2024 | 2.83 | 2.83 | 2.71 | 2.79 | -0.01 | -0.36% | 830,151 |
| Nov 20, 2024 | 2.87 | 2.89 | 2.79 | 2.80 | -0.05 | -1.75% | 369,000 |
| Nov 19, 2024 | 2.93 | 2.99 | 2.85 | 2.85 | -0.04 | -1.38% | 782,700 |
| Nov 18, 2024 | 2.96 | 2.96 | 2.87 | 2.89 | -0.03 | -1.03% | 553,229 |
| Nov 15, 2024 | 2.92 | 2.97 | 2.86 | 2.92 | -0.01 | -0.34% | 340,200 |
| Nov 14, 2024 | 2.98 | 2.98 | 2.83 | 2.93 | -0.07 | -2.33% | 720,403 |
| Nov 13, 2024 | 3.07 | 3.08 | 2.97 | 3.00 | -0.07 | -2.28% | 1,031,600 |
| Nov 12, 2024 | 3.04 | 3.09 | 3.00 | 3.07 | -0.01 | -0.32% | 737,700 |
| Nov 11, 2024 | 3.10 | 3.11 | 2.96 | 3.08 | -0.03 | -0.96% | 560,159 |
| Nov 8, 2024 | 3.17 | 3.17 | 3.07 | 3.11 | -0.07 | -2.20% | 670,400 |
| Nov 7, 2024 | 3.24 | 3.24 | 3.02 | 3.18 | 0.03 | 0.95% | 677,353 |
| Nov 6, 2024 | 3.30 | 3.30 | 3.12 | 3.15 | -0.18 | -5.41% | 1,005,100 |
| Nov 5, 2024 | 3.28 | 3.41 | 3.25 | 3.33 | 0.10 | 3.10% | 1,140,908 |
| Nov 4, 2024 | 3.19 | 3.28 | 3.12 | 3.23 | 0.03 | 0.94% | 1,620,005 |
| Nov 1, 2024 | 3.24 | 3.24 | 3.10 | 3.20 | 0.01 | 0.31% | 1,619,700 |
| Oct 31, 2024 | 3.35 | 3.35 | 3.14 | 3.19 | -0.18 | -5.34% | 1,261,956 |