HEKTS
HEKTAŞ TİCARET T.A.Ş.
15:10:00
4.16 ₺
+0.090 (%+2.21)
Previous Close: 4.07·
Volatility: 5.410
Day Low₺4.04
Day High₺4.26
Market Data
Spot Rate
B:4.15
A:4.16
Week over week (WoW)
+6.94%
Month over month (MoM)
+4.00%
Year to date (YTD)
+35.95%
Year over year (YoY)
+41.98%
HEKTS: HEKTAŞ TİCARET T.A.Ş. Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.1148
CLOSE 1.116
Low
LOW 0.6586
High
HIGH 2.056
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 0.6744 | 0.6846 | 0.6586 | 0.6716 |
| 01/04/2021 | 0.6657 | 0.707 | 0.6625 | 0.7028 |
| 01/05/2021 | 0.7147 | 0.7259 | 0.6944 | 0.7063 |
| 01/06/2021 | 0.7112 | 0.7764 | 0.7042 | 0.7764 |
| 01/07/2021 | 0.7883 | 0.8534 | 0.7841 | 0.8534 |
| 01/10/2021 | 0.8527 | 0.934 | 0.831 | 0.9179 |
| 01/11/2021 | 0.9459 | 0.9606 | 0.9004 | 0.9263 |
| 01/12/2021 | 0.9263 | 0.96 | 0.9039 | 0.9284 |
| 01/13/2021 | 0.9354 | 1.0209 | 0.9214 | 0.9908 |
| 01/14/2021 | 0.981 | 1.009 | 0.9424 | 0.96 |
| 01/17/2021 | 0.96 | 0.9795 | 0.9312 | 0.9459 |
| 01/18/2021 | 0.9501 | 0.9683 | 0.9277 | 0.9284 |
| 01/19/2021 | 0.9305 | 0.9978 | 0.9137 | 0.9739 |
| 01/20/2021 | 0.9789 | 0.9929 | 0.9424 | 0.9459 |
| 01/21/2021 | 0.9459 | 0.9761 | 0.9382 | 0.9606 |
| 01/24/2021 | 0.9831 | 0.9894 | 0.9459 | 0.9494 |
| 01/25/2021 | 0.9494 | 0.9859 | 0.9375 | 0.9669 |
| 01/26/2021 | 0.9677 | 0.9859 | 0.8738 | 0.9081 |
| 01/27/2021 | 0.8906 | 0.9915 | 0.8689 | 0.9641 |
| 01/28/2021 | 0.9459 | 0.9887 | 0.9326 | 0.9452 |
| 01/31/2021 | 0.9634 | 0.9634 | 0.941 | 0.941 |
| 02/01/2021 | 0.9501 | 0.9683 | 0.9382 | 0.941 |
| 02/02/2021 | 0.9487 | 0.9578 | 0.941 | 0.9438 |
| 02/03/2021 | 0.9494 | 1.0377 | 0.9459 | 1.0377 |
| 02/04/2021 | 1.0405 | 1.0468 | 0.9753 | 0.9817 |
| 02/07/2021 | 0.9915 | 1.0104 | 0.9613 | 0.962 |
| 02/08/2021 | 0.962 | 0.9719 | 0.9501 | 0.9536 |
| 02/09/2021 | 0.9592 | 0.9719 | 0.9508 | 0.9578 |
| 02/10/2021 | 0.9592 | 0.981 | 0.9494 | 0.9494 |
| 02/11/2021 | 0.9487 | 0.9487 | 0.92 | 0.9312 |
| 02/14/2021 | 0.9389 | 0.9866 | 0.9284 | 0.9733 |
| 02/15/2021 | 0.981 | 0.9845 | 0.9319 | 0.9487 |
| 02/16/2021 | 0.9529 | 1.0328 | 0.9431 | 1.0097 |
| 02/17/2021 | 1.0405 | 1.1106 | 1.0405 | 1.1106 |
| 02/18/2021 | 1.1533 | 1.2213 | 1.1211 | 1.2213 |
| 02/21/2021 | 1.2549 | 1.3201 | 1.0994 | 1.1064 |
| 02/22/2021 | 1.0987 | 1.0987 | 0.9985 | 1.0195 |
| 02/23/2021 | 0.9943 | 1.1064 | 0.9564 | 1.0454 |
| 02/24/2021 | 1.0861 | 1.0945 | 0.9669 | 0.995 |
| 02/25/2021 | 0.9403 | 1.002 | 0.9291 | 1.002 |
| 02/28/2021 | 1.0405 | 1.0791 | 1.0097 | 1.0714 |
| 03/01/2021 | 1.0714 | 1.0714 | 1.0265 | 1.0489 |
| 03/02/2021 | 1.0573 | 1.0777 | 1.0265 | 1.0384 |
| 03/03/2021 | 1.0167 | 1.0454 | 1.0132 | 1.0286 |
| 03/04/2021 | 1.0167 | 1.0223 | 1.0034 | 1.0146 |
| 03/07/2021 | 1.0167 | 1.1078 | 1.0167 | 1.1071 |
| 03/08/2021 | 1.1078 | 1.1877 | 1.0678 | 1.1512 |
| 03/09/2021 | 1.1512 | 1.1828 | 1.1197 | 1.1421 |
| 03/10/2021 | 1.1737 | 1.1806 | 1.1092 | 1.1092 |
| 03/11/2021 | 1.1043 | 1.1365 | 1.0896 | 1.1029 |
| 03/14/2021 | 1.1036 | 1.1057 | 1.0734 | 1.0756 |
| 03/15/2021 | 1.0826 | 1.1162 | 1.07 | 1.0805 |
| 03/16/2021 | 1.0812 | 1.1001 | 1.0538 | 1.0566 |
| 03/17/2021 | 1.0573 | 1.0706 | 1.0356 | 1.0384 |
| 03/18/2021 | 1.0349 | 1.0475 | 0.9873 | 1.0475 |
| 03/21/2021 | 0.9466 | 1.0006 | 0.9431 | 0.9431 |
| 03/22/2021 | 0.9074 | 1.037 | 0.8492 | 1.0167 |
| 03/23/2021 | 1.0342 | 1.1036 | 1.0223 | 1.0706 |
| 03/24/2021 | 1.1036 | 1.1414 | 1.0594 | 1.1043 |
| 03/25/2021 | 1.1134 | 1.1603 | 1.0756 | 1.0881 |
| 03/28/2021 | 1.0945 | 1.1071 | 1.0664 | 1.072 |
| 03/29/2021 | 1.072 | 1.1176 | 1.0356 | 1.0706 |
| 03/30/2021 | 1.0784 | 1.1029 | 1.0608 | 1.0636 |
| 03/31/2021 | 1.0714 | 1.0833 | 1.065 | 1.0714 |
| 04/01/2021 | 1.0784 | 1.0819 | 1.0552 | 1.0644 |
| 04/04/2021 | 1.0644 | 1.1022 | 1.058 | 1.0938 |
| 04/05/2021 | 1.1001 | 1.1183 | 1.0819 | 1.0945 |
| 04/06/2021 | 1.0861 | 1.0994 | 1.0608 | 1.072 |
| 04/07/2021 | 1.077 | 1.0881 | 1.0566 | 1.0573 |
| 04/08/2021 | 1.0573 | 1.0748 | 1.0167 | 1.0335 |
| 04/11/2021 | 1.0335 | 1.0398 | 0.9922 | 0.9922 |
| 04/12/2021 | 0.9922 | 1.0209 | 0.9781 | 1.0041 |
| 04/13/2021 | 1.016 | 1.0629 | 1.016 | 1.0475 |
| 04/14/2021 | 1.058 | 1.058 | 1.0139 | 1.016 |
| 04/15/2021 | 1.0125 | 1.0468 | 1.0062 | 1.0384 |
| 04/18/2021 | 1.037 | 1.0615 | 1.0265 | 1.0454 |
| 04/19/2021 | 1.0517 | 1.0741 | 1.009 | 1.0223 |
| 04/20/2021 | 1.0216 | 1.0279 | 0.9417 | 0.9697 |
| 04/21/2021 | 0.9705 | 0.9803 | 0.9361 | 0.9705 |
| 04/25/2021 | 0.9915 | 0.9985 | 0.9705 | 0.981 |
| 04/26/2021 | 0.981 | 1.0195 | 0.9767 | 1.0062 |
| 04/27/2021 | 1.0111 | 1.0139 | 0.9817 | 0.9859 |
| 04/28/2021 | 0.9985 | 1.0496 | 0.9957 | 1.0496 |
| 04/29/2021 | 1.063 | 1.078 | 0.983 | 1.0255 |
| 05/02/2021 | 1.0267 | 1.1068 | 1.0055 | 1.0905 |
| 05/03/2021 | 1.088 | 1.1993 | 1.0692 | 1.1868 |
| 05/04/2021 | 1.1893 | 1.2768 | 1.1655 | 1.1718 |
| 05/05/2021 | 1.1856 | 1.2156 | 1.1718 | 1.188 |
| 05/06/2021 | 1.1956 | 1.2281 | 1.148 | 1.2056 |
| 05/09/2021 | 1.2131 | 1.2293 | 1.1968 | 1.1993 |
| 05/10/2021 | 1.1856 | 1.2056 | 1.1655 | 1.1968 |
| 05/11/2021 | 1.2031 | 1.2143 | 1.1868 | 1.2043 |
| 05/16/2021 | 1.2193 | 1.2281 | 1.1956 | 1.2018 |
| 05/17/2021 | 1.2093 | 1.2418 | 1.1968 | 1.2068 |
| 05/19/2021 | 1.2131 | 1.2193 | 1.1943 | 1.1956 |
| 05/20/2021 | 1.2006 | 1.2218 | 1.1981 | 1.2093 |
| 05/23/2021 | 1.2081 | 1.2306 | 1.1681 | 1.188 |
| 05/24/2021 | 1.1968 | 1.1981 | 1.108 | 1.128 |
| 05/25/2021 | 1.1355 | 1.1493 | 1.088 | 1.1493 |
| 05/26/2021 | 1.1493 | 1.193 | 1.1418 | 1.193 |
| 05/27/2021 | 1.1818 | 1.2231 | 1.1693 | 1.1981 |
| 05/30/2021 | 1.2006 | 1.2081 | 1.1781 | 1.1781 |
| 05/31/2021 | 1.1843 | 1.188 | 1.1631 | 1.1755 |
| 06/01/2021 | 1.1655 | 1.1943 | 1.1593 | 1.1718 |
| 06/02/2021 | 1.1718 | 1.1781 | 1.1418 | 1.153 |
| 06/03/2021 | 1.1568 | 1.1568 | 1.1368 | 1.1393 |
| 06/06/2021 | 1.1305 | 1.1405 | 1.1255 | 1.1255 |
| 06/07/2021 | 1.1255 | 1.1405 | 1.1143 | 1.118 |
| 06/08/2021 | 1.1218 | 1.1243 | 1.0905 | 1.0905 |
| 06/09/2021 | 1.0943 | 1.1093 | 1.0592 | 1.0692 |
| 06/10/2021 | 1.0755 | 1.1118 | 1.063 | 1.0755 |
| 06/13/2021 | 1.088 | 1.0905 | 1.0455 | 1.0592 |
| 06/14/2021 | 1.063 | 1.068 | 1.0367 | 1.0517 |
| 06/15/2021 | 1.0517 | 1.058 | 1.0367 | 1.0392 |
| 06/16/2021 | 1.0292 | 1.0355 | 1.0055 | 1.013 |
| 06/17/2021 | 1.013 | 1.0255 | 0.9767 | 0.983 |
| 06/20/2021 | 0.9755 | 1.0205 | 0.9517 | 1.0105 |
| 06/21/2021 | 1.0117 | 1.0205 | 0.9917 | 1.008 |
| 06/22/2021 | 1.0192 | 1.038 | 1.008 | 1.0317 |
| 06/23/2021 | 1.0292 | 1.033 | 1.0167 | 1.0242 |
| 06/24/2021 | 1.028 | 1.038 | 0.9992 | 1.0005 |
| 06/27/2021 | 1.0042 | 1.0042 | 0.9655 | 0.9717 |
| 06/28/2021 | 0.9755 | 0.9967 | 0.9629 | 0.9917 |
| 06/29/2021 | 0.9917 | 0.9955 | 0.943 | 0.9467 |
| 06/30/2021 | 0.9555 | 0.978 | 0.9467 | 0.9717 |
| 07/01/2021 | 0.9755 | 0.9792 | 0.9555 | 0.973 |
| 07/04/2021 | 0.9717 | 0.9967 | 0.9705 | 0.9804 |
| 07/05/2021 | 0.9867 | 0.9905 | 0.9667 | 0.9692 |
| 07/06/2021 | 0.9717 | 0.9804 | 0.9592 | 0.9705 |
| 07/07/2021 | 0.9692 | 0.9717 | 0.9492 | 0.9504 |
| 07/08/2021 | 0.9542 | 0.9555 | 0.9317 | 0.943 |
| 07/11/2021 | 0.9454 | 0.9517 | 0.9042 | 0.9142 |
| 07/12/2021 | 0.9079 | 0.948 | 0.9004 | 0.9304 |
| 07/13/2021 | 0.9292 | 0.9592 | 0.9254 | 0.9529 |
| 07/15/2021 | 0.9567 | 0.9605 | 0.9404 | 0.9529 |
| 07/18/2021 | 0.9517 | 0.9655 | 0.9504 | 0.9567 |
| 07/25/2021 | 0.9579 | 0.968 | 0.9404 | 0.9417 |
| 07/26/2021 | 0.9417 | 0.9555 | 0.9267 | 0.9504 |
| 07/27/2021 | 0.9454 | 0.983 | 0.9454 | 0.9555 |
| 07/28/2021 | 0.9692 | 0.9917 | 0.9567 | 0.9842 |
| 07/29/2021 | 0.9767 | 1.0067 | 0.9642 | 1.0067 |
| 08/01/2021 | 1.0155 | 1.083 | 1.008 | 1.0743 |
| 08/02/2021 | 1.0755 | 1.078 | 1.0417 | 1.0417 |
| 08/03/2021 | 1.0455 | 1.0568 | 1.0317 | 1.0317 |
| 08/04/2021 | 1.0255 | 1.053 | 1.018 | 1.0367 |
| 08/05/2021 | 1.0392 | 1.0493 | 1.028 | 1.0292 |
| 08/08/2021 | 1.0305 | 1.0443 | 1.0217 | 1.033 |
| 08/09/2021 | 1.0342 | 1.0605 | 1.0292 | 1.0455 |
| 08/10/2021 | 1.0255 | 1.028 | 0.988 | 0.9917 |
| 08/11/2021 | 0.9992 | 1.0055 | 0.9804 | 0.9942 |
| 08/12/2021 | 0.9942 | 0.9955 | 0.983 | 0.9842 |
| 08/15/2021 | 0.9855 | 0.998 | 0.9804 | 0.9842 |
| 08/16/2021 | 0.983 | 0.9942 | 0.973 | 0.9855 |
| 08/17/2021 | 0.988 | 1.008 | 0.9767 | 1.0005 |
| 08/18/2021 | 0.998 | 0.998 | 0.9817 | 0.9817 |
| 08/19/2021 | 0.9842 | 1.0067 | 0.9792 | 1.003 |
| 08/22/2021 | 1.0142 | 1.0367 | 1.008 | 1.0305 |
| 08/23/2021 | 1.0342 | 1.0705 | 1.0305 | 1.0642 |
| 08/24/2021 | 1.063 | 1.0655 | 1.0355 | 1.0392 |
| 08/25/2021 | 1.043 | 1.0668 | 1.0392 | 1.043 |
| 08/26/2021 | 1.0493 | 1.0493 | 1.0317 | 1.033 |
| 08/30/2021 | 1.0367 | 1.0668 | 1.0367 | 1.0493 |
| 08/31/2021 | 1.0517 | 1.0542 | 1.038 | 1.0417 |
| 09/01/2021 | 1.043 | 1.0668 | 1.043 | 1.0592 |
| 09/02/2021 | 1.063 | 1.093 | 1.0618 | 1.0893 |
| 09/05/2021 | 1.0893 | 1.1093 | 1.0768 | 1.103 |
| 09/06/2021 | 1.103 | 1.1243 | 1.068 | 1.0692 |
| 09/07/2021 | 1.0692 | 1.0705 | 1.033 | 1.0392 |
| 09/08/2021 | 1.0342 | 1.0768 | 1.0317 | 1.0768 |
| 09/09/2021 | 1.078 | 1.0943 | 1.0642 | 1.0817 |
| 09/12/2021 | 1.0817 | 1.0905 | 1.068 | 1.0743 |
| 09/13/2021 | 1.0768 | 1.0855 | 1.0618 | 1.0655 |
| 09/14/2021 | 1.0642 | 1.0668 | 1.0443 | 1.0517 |
| 09/15/2021 | 1.0555 | 1.058 | 1.018 | 1.0255 |
| 09/16/2021 | 1.0305 | 1.0342 | 1.0105 | 1.0117 |
| 09/19/2021 | 1.0017 | 1.0255 | 0.988 | 1.0105 |
| 09/20/2021 | 1.0255 | 1.0305 | 0.9892 | 1.003 |
| 09/21/2021 | 1.008 | 1.0242 | 1.003 | 1.018 |
| 09/22/2021 | 1.018 | 1.0292 | 1.008 | 1.023 |
| 09/23/2021 | 1.0192 | 1.048 | 1.0155 | 1.0392 |
| 09/26/2021 | 1.043 | 1.0542 | 1.0305 | 1.033 |
| 09/27/2021 | 1.033 | 1.048 | 1.0305 | 1.043 |
| 09/28/2021 | 1.0455 | 1.048 | 1.033 | 1.0342 |
| 09/29/2021 | 1.0342 | 1.0605 | 1.0342 | 1.0467 |
| 09/30/2021 | 1.043 | 1.0705 | 1.0342 | 1.0668 |
| 10/03/2021 | 1.0692 | 1.0943 | 1.0692 | 1.0867 |
| 10/04/2021 | 1.088 | 1.0905 | 1.0642 | 1.0755 |
| 10/05/2021 | 1.0718 | 1.088 | 1.0417 | 1.048 |
| 10/06/2021 | 1.058 | 1.0655 | 1.0542 | 1.0555 |
| 10/07/2021 | 1.0592 | 1.0642 | 1.043 | 1.0455 |
| 10/10/2021 | 1.038 | 1.0542 | 1.038 | 1.0467 |
| 10/11/2021 | 1.0417 | 1.0443 | 1.0305 | 1.0305 |
| 10/12/2021 | 1.0317 | 1.0455 | 1.0167 | 1.0192 |
| 10/13/2021 | 1.023 | 1.0255 | 1.0042 | 1.008 |
| 10/14/2021 | 1.0117 | 1.0267 | 0.9992 | 1.008 |
| 10/17/2021 | 1.0092 | 1.0305 | 1.0042 | 1.028 |
| 10/18/2021 | 1.028 | 1.0405 | 1.0267 | 1.028 |
| 10/19/2021 | 1.0305 | 1.048 | 1.018 | 1.028 |
| 10/20/2021 | 1.0305 | 1.033 | 1.0092 | 1.0242 |
| 10/21/2021 | 1.0267 | 1.0493 | 1.023 | 1.0417 |
| 10/24/2021 | 1.0367 | 1.0743 | 1.033 | 1.073 |
| 10/25/2021 | 1.0817 | 1.1043 | 1.0755 | 1.0968 |
| 10/26/2021 | 1.1018 | 1.153 | 1.098 | 1.113 |
| 10/27/2021 | 1.1193 | 1.1243 | 1.103 | 1.108 |
| 10/31/2021 | 1.113 | 1.1643 | 1.113 | 1.1543 |
| 11/01/2021 | 1.1543 | 1.1568 | 1.1168 | 1.1255 |
| 11/02/2021 | 1.1255 | 1.1368 | 1.0692 | 1.1293 |
| 11/03/2021 | 1.1393 | 1.1493 | 1.128 | 1.1293 |
| 11/04/2021 | 1.1305 | 1.153 | 1.1268 | 1.1318 |
| 11/07/2021 | 1.138 | 1.1543 | 1.138 | 1.148 |
| 11/08/2021 | 1.1493 | 1.153 | 1.1155 | 1.1168 |
| 11/09/2021 | 1.1205 | 1.123 | 1.0955 | 1.1043 |
| 11/10/2021 | 1.1018 | 1.123 | 1.093 | 1.098 |
| 11/11/2021 | 1.103 | 1.1093 | 1.0867 | 1.0993 |
| 11/14/2021 | 1.113 | 1.1305 | 1.1055 | 1.1093 |
| 11/15/2021 | 1.113 | 1.1293 | 1.0918 | 1.1018 |
| 11/16/2021 | 1.103 | 1.1343 | 1.0993 | 1.1218 |
| 11/17/2021 | 1.123 | 1.1293 | 1.1005 | 1.1268 |
| 11/18/2021 | 1.1318 | 1.2193 | 1.1318 | 1.2093 |
| 11/21/2021 | 1.2443 | 1.2694 | 1.2118 | 1.2306 |
| 11/22/2021 | 1.2268 | 1.2656 | 1.2006 | 1.2193 |
| 11/23/2021 | 1.2318 | 1.3406 | 1.2293 | 1.3406 |
| 11/24/2021 | 1.3669 | 1.4257 | 1.3319 | 1.3919 |
| 11/25/2021 | 1.3594 | 1.497 | 1.3582 | 1.4319 |
| 11/28/2021 | 1.4569 | 1.487 | 1.4219 | 1.4669 |
| 11/29/2021 | 1.4669 | 1.6133 | 1.4569 | 1.6133 |
| 11/30/2021 | 1.637 | 1.7083 | 1.6082 | 1.6395 |
| 12/01/2021 | 1.6408 | 1.7558 | 1.6345 | 1.7145 |
| 12/02/2021 | 1.7383 | 1.7458 | 1.652 | 1.6783 |
| 12/05/2021 | 1.6845 | 1.7296 | 1.6295 | 1.6733 |
| 12/06/2021 | 1.6733 | 1.7021 | 1.6633 | 1.6783 |
| 12/07/2021 | 1.6845 | 1.8459 | 1.6845 | 1.8459 |
| 12/08/2021 | 1.8709 | 1.8946 | 1.8171 | 1.8271 |
| 12/09/2021 | 1.8384 | 1.9109 | 1.8021 | 1.8321 |
| 12/12/2021 | 1.8496 | 1.9221 | 1.8409 | 1.8871 |
| 12/13/2021 | 1.9159 | 1.9259 | 1.8409 | 1.8834 |
| 12/14/2021 | 1.8884 | 1.9147 | 1.8208 | 1.8234 |
| 12/15/2021 | 1.8321 | 1.9284 | 1.8321 | 1.9147 |
| 12/16/2021 | 1.9509 | 2.056 | 1.7233 | 1.7458 |
| 12/19/2021 | 1.7033 | 1.8234 | 1.5757 | 1.7171 |
| 12/20/2021 | 1.7571 | 1.7983 | 1.5457 | 1.5457 |
| 12/21/2021 | 1.5107 | 1.6145 | 1.4619 | 1.5995 |
| 12/22/2021 | 1.6358 | 1.6608 | 1.5532 | 1.5933 |
| 12/23/2021 | 1.617 | 1.7521 | 1.597 | 1.7521 |
| 12/26/2021 | 1.7883 | 1.9209 | 1.7696 | 1.9084 |
| 12/27/2021 | 1.9322 | 1.9359 | 1.8359 | 1.8696 |
| 12/28/2021 | 1.8734 | 1.9072 | 1.8321 | 1.8571 |
| 12/29/2021 | 1.8759 | 1.9759 | 1.8459 | 1.9084 |
| 12/30/2021 | 1.9109 | 1.9209 | 1.8509 | 1.8596 |