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)
+45.45%
HEKTS: HEKTAŞ TİCARET T.A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 10.0471
CLOSE 9.9878
Low
LOW 7.1393
High
HIGH 14.7747
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 13.5524 | 13.7825 | 13.5309 | 13.5524 |
| 01/02/2023 | 13.5524 | 14.7747 | 13.0348 | 13.2577 |
| 01/03/2023 | 13.2289 | 13.2289 | 12.4668 | 12.5243 |
| 01/04/2023 | 12.5171 | 12.5171 | 11.3236 | 11.5178 |
| 01/05/2023 | 11.4962 | 12.5675 | 10.9714 | 12.5243 |
| 01/08/2023 | 12.5818 | 12.9413 | 11.9707 | 12.5531 |
| 01/09/2023 | 12.4956 | 12.74 | 11.9995 | 12.2224 |
| 01/10/2023 | 12.3518 | 12.6178 | 11.6975 | 11.7047 |
| 01/11/2023 | 11.9348 | 12.5675 | 11.5034 | 12.4956 |
| 01/12/2023 | 12.438 | 13.4805 | 12.1361 | 13.0923 |
| 01/15/2023 | 13.0923 | 13.84 | 12.8622 | 13.6171 |
| 01/16/2023 | 13.6171 | 13.8328 | 13.3367 | 13.5452 |
| 01/17/2023 | 13.5452 | 14.1923 | 13.3727 | 13.7825 |
| 01/18/2023 | 13.6603 | 13.7609 | 13.4805 | 13.7322 |
| 01/19/2023 | 13.7322 | 14.0701 | 13.5884 | 13.7681 |
| 01/22/2023 | 13.006 | 13.1211 | 12.3949 | 12.3949 |
| 01/23/2023 | 11.8988 | 12.3446 | 11.7766 | 12.323 |
| 01/24/2023 | 12.323 | 12.4308 | 11.5897 | 12.0426 |
| 01/25/2023 | 11.8629 | 12.1145 | 11.489 | 11.6831 |
| 01/26/2023 | 11.6472 | 12.5459 | 11.4962 | 12.2439 |
| 01/29/2023 | 12.2439 | 12.2439 | 11.7335 | 11.7766 |
| 01/30/2023 | 11.6831 | 11.9348 | 11.3236 | 11.3236 |
| 01/31/2023 | 11.4315 | 11.5034 | 11.0361 | 11.223 |
| 02/01/2023 | 11.3236 | 12.1505 | 11.0289 | 11.8054 |
| 02/02/2023 | 11.7119 | 11.8772 | 11.5034 | 11.7622 |
| 02/05/2023 | 11.5825 | 11.5825 | 10.7772 | 11.108 |
| 02/06/2023 | 11.1008 | 11.1008 | 10.0008 | 10.0008 |
| 02/14/2023 | 11.0001 | 11.0001 | 10.4753 | 11.0001 |
| 02/15/2023 | 12.1001 | 12.1001 | 11.2518 | 12.1001 |
| 02/16/2023 | 11.8629 | 12.9773 | 11.6472 | 12.4237 |
| 02/19/2023 | 12.4308 | 13.6603 | 12.2224 | 13.6603 |
| 02/20/2023 | 13.5237 | 13.9119 | 13.272 | 13.6315 |
| 02/21/2023 | 13.6675 | 13.725 | 12.6537 | 12.7616 |
| 02/22/2023 | 12.6537 | 13.3008 | 12.2942 | 12.7472 |
| 02/23/2023 | 12.7975 | 12.8407 | 12.3086 | 12.323 |
| 02/26/2023 | 12.323 | 13.2505 | 11.791 | 12.7688 |
| 02/27/2023 | 12.7975 | 12.9988 | 12.6034 | 12.7831 |
| 02/28/2023 | 12.8478 | 13.2073 | 12.74 | 12.8335 |
| 03/01/2023 | 12.8335 | 12.9269 | 12.2224 | 12.3374 |
| 03/02/2023 | 12.323 | 12.3949 | 11.7119 | 12.2224 |
| 03/05/2023 | 12.2224 | 12.6681 | 12.1576 | 12.474 |
| 03/06/2023 | 12.5818 | 12.6681 | 12.2152 | 12.2152 |
| 03/07/2023 | 12.1217 | 12.3086 | 11.9204 | 11.9348 |
| 03/08/2023 | 11.9348 | 12.1361 | 11.7622 | 11.7622 |
| 03/09/2023 | 11.7622 | 11.9204 | 11.6831 | 11.7047 |
| 03/12/2023 | 11.8413 | 12.1864 | 11.64 | 11.7694 |
| 03/13/2023 | 11.7694 | 11.8054 | 11.2518 | 11.2661 |
| 03/14/2023 | 11.374 | 11.4674 | 10.806 | 11.0361 |
| 03/15/2023 | 11.0576 | 11.2805 | 10.9282 | 11.1223 |
| 03/16/2023 | 11.2518 | 11.3236 | 10.806 | 10.806 |
| 03/19/2023 | 10.806 | 10.8563 | 10.2596 | 10.2596 |
| 03/20/2023 | 10.2596 | 10.655 | 10.123 | 10.2308 |
| 03/21/2023 | 10.2524 | 10.655 | 10.1517 | 10.4178 |
| 03/22/2023 | 10.4249 | 10.7485 | 10.389 | 10.7485 |
| 03/23/2023 | 10.7916 | 11.0576 | 10.6766 | 10.8779 |
| 03/26/2023 | 10.9785 | 11.0145 | 10.4321 | 10.4321 |
| 03/27/2023 | 10.4753 | 10.4897 | 9.9217 | 9.9936 |
| 03/28/2023 | 10.0295 | 10.5256 | 9.857 | 10.4178 |
| 03/29/2023 | 10.4178 | 10.4609 | 10.0727 | 10.1014 |
| 03/30/2023 | 9.9576 | 10.0223 | 9.6772 | 9.7347 |
| 04/02/2023 | 9.7347 | 9.9864 | 9.3177 | 9.6413 |
| 04/03/2023 | 9.67 | 9.9936 | 9.555 | 9.8713 |
| 04/04/2023 | 9.8713 | 9.9792 | 9.6125 | 9.6269 |
| 04/05/2023 | 9.6485 | 9.7563 | 9.3968 | 9.4328 |
| 04/06/2023 | 9.44 | 9.5478 | 9.3537 | 9.4615 |
| 04/09/2023 | 9.5191 | 10.4034 | 9.5191 | 10.4034 |
| 04/10/2023 | 10.5328 | 11.2949 | 10.3459 | 10.9282 |
| 04/11/2023 | 10.9282 | 11.1942 | 10.6838 | 10.7341 |
| 04/12/2023 | 10.7629 | 10.9067 | 10.3315 | 10.3315 |
| 04/13/2023 | 10.3674 | 10.5687 | 10.1877 | 10.2093 |
| 04/16/2023 | 10.274 | 10.8995 | 10.1086 | 10.4681 |
| 04/17/2023 | 10.4681 | 10.5687 | 10.2093 | 10.2524 |
| 04/18/2023 | 10.2524 | 10.3602 | 10.087 | 10.2308 |
| 04/19/2023 | 10.2308 | 10.3243 | 10.1014 | 10.2308 |
| 04/23/2023 | 10.2524 | 10.7557 | 10.2524 | 10.5687 |
| 04/24/2023 | 10.5687 | 10.8635 | 10.3243 | 10.389 |
| 04/25/2023 | 10.504 | 10.5112 | 9.9289 | 9.9792 |
| 04/26/2023 | 9.9792 | 10.3962 | 9.9217 | 10.2164 |
| 04/27/2023 | 10.2883 | 10.3027 | 9.5622 | 9.6844 |
| 05/01/2023 | 9.706 | 10.0223 | 9.4328 | 9.5622 |
| 05/02/2023 | 9.6341 | 9.7132 | 8.836 | 9.174 |
| 05/03/2023 | 9.174 | 9.5838 | 9.174 | 9.4472 |
| 05/04/2023 | 9.4615 | 9.4615 | 8.9079 | 8.9798 |
| 05/07/2023 | 9.0877 | 9.1955 | 8.836 | 9.0517 |
| 05/08/2023 | 9.0733 | 9.1236 | 8.6419 | 8.7713 |
| 05/09/2023 | 8.5413 | 8.5556 | 7.9805 | 8.153 |
| 05/10/2023 | 8.153 | 8.8289 | 8.153 | 8.6275 |
| 05/11/2023 | 8.6275 | 8.7857 | 8.4262 | 8.6707 |
| 05/14/2023 | 8.304 | 9.0374 | 8.1315 | 8.4909 |
| 05/15/2023 | 8.5053 | 8.9439 | 8.4119 | 8.9367 |
| 05/16/2023 | 8.9367 | 9.4328 | 8.8792 | 9.3753 |
| 05/17/2023 | 9.4256 | 9.6628 | 8.8432 | 8.8792 |
| 05/21/2023 | 8.9223 | 9.1164 | 8.7785 | 8.9439 |
| 05/22/2023 | 8.9439 | 9.6269 | 8.7641 | 9.2962 |
| 05/23/2023 | 9.2099 | 9.591 | 9.0374 | 9.0589 |
| 05/24/2023 | 9.0589 | 9.2315 | 8.8504 | 8.8648 |
| 05/25/2023 | 8.8648 | 9.3177 | 8.8576 | 9.2387 |
| 05/28/2023 | 9.6916 | 10.0439 | 9.4112 | 9.7779 |
| 05/29/2023 | 9.8713 | 10.0655 | 9.7779 | 9.9217 |
| 05/30/2023 | 9.9001 | 10.1949 | 9.6916 | 10.0151 |
| 05/31/2023 | 10.274 | 10.3531 | 10.0439 | 10.0439 |
| 06/01/2023 | 10.1805 | 10.8276 | 10.1805 | 10.5903 |
| 06/04/2023 | 10.8491 | 11.6472 | 10.8348 | 11.6472 |
| 06/05/2023 | 11.6688 | 12.3302 | 11.2949 | 11.6831 |
| 06/06/2023 | 12.057 | 12.2367 | 11.7191 | 11.8485 |
| 06/07/2023 | 11.8269 | 11.8629 | 11.4243 | 11.6328 |
| 06/08/2023 | 11.7694 | 11.8629 | 11.489 | 11.5106 |
| 06/11/2023 | 11.5825 | 11.6544 | 11.1583 | 11.1583 |
| 06/12/2023 | 11.0504 | 11.0504 | 10.3315 | 10.4753 |
| 06/13/2023 | 10.504 | 10.6263 | 10.0798 | 10.2524 |
| 06/14/2023 | 10.4106 | 11.2733 | 10.2452 | 11.2733 |
| 06/15/2023 | 11.6472 | 11.7335 | 11.0145 | 11.3021 |
| 06/18/2023 | 11.374 | 11.4315 | 10.54 | 10.5759 |
| 06/19/2023 | 10.5256 | 10.7629 | 10.3243 | 10.5328 |
| 06/20/2023 | 10.6119 | 10.7197 | 10.1877 | 10.2093 |
| 06/21/2023 | 10.2093 | 10.6694 | 10.087 | 10.655 |
| 06/22/2023 | 10.8132 | 10.9426 | 10.504 | 10.7485 |
| 06/25/2023 | 10.77 | 11.0217 | 10.6838 | 10.8995 |
| 06/26/2023 | 10.8995 | 10.9282 | 10.7557 | 10.8779 |
| 07/02/2023 | 11.0648 | 11.2733 | 11.0361 | 11.108 |
| 07/03/2023 | 11.338 | 11.7838 | 11.3093 | 11.338 |
| 07/04/2023 | 11.3884 | 11.5753 | 11.0001 | 11.5393 |
| 07/05/2023 | 11.755 | 11.8413 | 11.4027 | 11.4243 |
| 07/06/2023 | 11.4099 | 11.5321 | 11.2518 | 11.4459 |
| 07/09/2023 | 11.6903 | 11.7694 | 11.4962 | 11.5897 |
| 07/10/2023 | 11.791 | 12.2799 | 11.6472 | 11.9851 |
| 07/11/2023 | 12.0067 | 12.4093 | 11.8916 | 12.0714 |
| 07/12/2023 | 12.1145 | 12.172 | 11.6759 | 11.755 |
| 07/13/2023 | 11.8269 | 11.9132 | 11.4746 | 11.6759 |
| 07/16/2023 | 11.755 | 12.0354 | 11.6112 | 11.9204 |
| 07/17/2023 | 12.0139 | 12.0929 | 11.2014 | 11.2014 |
| 07/18/2023 | 11.2014 | 11.3308 | 11.0361 | 11.2733 |
| 07/19/2023 | 11.4387 | 11.4962 | 11.0504 | 11.223 |
| 07/20/2023 | 11.2158 | 11.2158 | 10.8923 | 10.8923 |
| 07/23/2023 | 10.8923 | 11.2661 | 10.691 | 10.8563 |
| 07/24/2023 | 10.8563 | 10.8923 | 10.4968 | 10.5328 |
| 07/25/2023 | 10.5256 | 10.806 | 10.4968 | 10.7053 |
| 07/26/2023 | 10.7844 | 11.0648 | 10.7197 | 10.8132 |
| 07/27/2023 | 10.9282 | 11.2158 | 10.8348 | 10.957 |
| 07/30/2023 | 11.0001 | 11.2158 | 10.8491 | 11.0073 |
| 07/31/2023 | 11.0073 | 11.8557 | 10.9282 | 11.4243 |
| 08/01/2023 | 11.5681 | 11.6759 | 11.2014 | 11.2446 |
| 08/02/2023 | 11.2805 | 11.4603 | 11.0433 | 11.0648 |
| 08/03/2023 | 11.1223 | 11.2661 | 10.9714 | 11.1008 |
| 08/06/2023 | 11.1008 | 11.2086 | 10.6478 | 10.7125 |
| 08/07/2023 | 10.7197 | 10.8635 | 10.5903 | 10.6766 |
| 08/08/2023 | 10.7341 | 10.7988 | 10.5903 | 10.6838 |
| 08/09/2023 | 10.7844 | 10.8348 | 10.0655 | 10.1446 |
| 08/10/2023 | 10.2021 | 10.4897 | 9.9432 | 10.4249 |
| 08/13/2023 | 10.6047 | 10.6263 | 10.2093 | 10.2452 |
| 08/14/2023 | 10.274 | 10.3387 | 10.0008 | 10.1374 |
| 08/15/2023 | 9.5838 | 10.1014 | 9.4759 | 9.9289 |
| 08/16/2023 | 9.9289 | 9.9792 | 9.7419 | 9.7851 |
| 08/17/2023 | 9.7923 | 9.8138 | 9.3393 | 9.44 |
| 08/20/2023 | 9.4184 | 9.8426 | 9.2746 | 9.7707 |
| 08/21/2023 | 9.7635 | 9.7635 | 9.3393 | 9.3753 |
| 08/22/2023 | 9.4256 | 9.5119 | 9.0661 | 9.0661 |
| 08/23/2023 | 9.0949 | 9.9073 | 9.0877 | 9.2602 |
| 08/24/2023 | 9.2602 | 9.4328 | 8.8936 | 9.2099 |
| 08/27/2023 | 9.2962 | 9.4543 | 9.1236 | 9.1308 |
| 08/28/2023 | 9.1668 | 9.2458 | 8.9655 | 8.9655 |
| 08/30/2023 | 9.0374 | 9.5262 | 8.8936 | 9.2243 |
| 08/31/2023 | 9.2387 | 9.2962 | 8.9583 | 9.0445 |
| 09/03/2023 | 9.1164 | 9.289 | 9.023 | 9.0517 |
| 09/04/2023 | 9.0805 | 9.3896 | 9.0589 | 9.3537 |
| 09/05/2023 | 9.4903 | 10.1014 | 9.4256 | 9.8857 |
| 09/06/2023 | 10.0655 | 10.123 | 9.591 | 9.6557 |
| 09/07/2023 | 9.6557 | 9.7923 | 9.4184 | 9.4184 |
| 09/10/2023 | 9.4831 | 9.6557 | 9.1524 | 9.1955 |
| 09/11/2023 | 9.2099 | 9.3609 | 9.0158 | 9.138 |
| 09/12/2023 | 9.1452 | 9.289 | 8.9367 | 8.9726 |
| 09/13/2023 | 9.1668 | 9.2962 | 8.6204 | 9.0014 |
| 09/14/2023 | 9.023 | 9.0589 | 8.8576 | 8.8576 |
| 09/17/2023 | 8.8576 | 8.9007 | 8.3759 | 8.3759 |
| 09/18/2023 | 8.3903 | 8.57 | 8.304 | 8.4837 |
| 09/19/2023 | 8.5197 | 8.5988 | 8.2609 | 8.2753 |
| 09/20/2023 | 8.2753 | 8.606 | 8.2105 | 8.5772 |
| 09/21/2023 | 8.6204 | 8.7713 | 8.4119 | 8.4837 |
| 09/24/2023 | 8.57 | 8.6419 | 8.4694 | 8.5772 |
| 09/25/2023 | 8.7354 | 9.4328 | 8.6347 | 9.2602 |
| 09/26/2023 | 9.2315 | 9.2315 | 8.836 | 8.9655 |
| 09/27/2023 | 9.0949 | 9.4903 | 8.987 | 9.44 |
| 09/28/2023 | 9.44 | 9.8642 | 9.3753 | 9.67 |
| 10/01/2023 | 9.706 | 9.7635 | 9.404 | 9.4112 |
| 10/02/2023 | 9.4543 | 9.4831 | 9.1668 | 9.2027 |
| 10/03/2023 | 9.2099 | 9.404 | 8.9151 | 8.9151 |
| 10/04/2023 | 8.9726 | 9.0374 | 8.6707 | 8.9079 |
| 10/05/2023 | 8.8432 | 8.9007 | 8.7138 | 8.7641 |
| 10/08/2023 | 8.6563 | 9.2027 | 8.5988 | 8.7066 |
| 10/09/2023 | 8.9511 | 9.0158 | 8.757 | 8.8792 |
| 10/10/2023 | 8.8864 | 9.2746 | 8.8576 | 9.0086 |
| 10/11/2023 | 9.0733 | 9.1668 | 8.4766 | 8.7354 |
| 10/12/2023 | 8.7354 | 8.7929 | 8.5556 | 8.6204 |
| 10/15/2023 | 8.8073 | 8.9007 | 8.3112 | 8.3256 |
| 10/16/2023 | 8.3543 | 8.5413 | 8.2321 | 8.5413 |
| 10/17/2023 | 8.3543 | 8.4837 | 8.1674 | 8.1674 |
| 10/18/2023 | 8.2321 | 8.419 | 8.0811 | 8.1818 |
| 10/19/2023 | 8.0883 | 8.4909 | 8.002 | 8.1171 |
| 10/22/2023 | 8.304 | 8.7498 | 8.0883 | 8.5125 |
| 10/23/2023 | 8.5125 | 8.9726 | 8.4837 | 8.6563 |
| 10/24/2023 | 8.6707 | 8.8217 | 7.9445 | 7.9445 |
| 10/25/2023 | 7.9661 | 8.2177 | 7.8439 | 8.0524 |
| 10/26/2023 | 8.0596 | 8.1243 | 7.8654 | 8.0236 |
| 10/29/2023 | 8.0236 | 8.3328 | 7.9517 | 8.1458 |
| 10/30/2023 | 8.1674 | 8.2249 | 7.8511 | 7.8798 |
| 10/31/2023 | 7.923 | 7.9877 | 7.5563 | 7.7864 |
| 11/01/2023 | 7.9158 | 8.002 | 7.7935 | 7.8511 |
| 11/02/2023 | 8.1602 | 8.2537 | 7.9733 | 8.0452 |
| 11/05/2023 | 8.153 | 8.3256 | 8.0524 | 8.1099 |
| 11/06/2023 | 8.0955 | 8.1602 | 7.9877 | 8.038 |
| 11/07/2023 | 8.1027 | 8.1962 | 7.9517 | 7.9877 |
| 11/08/2023 | 7.9733 | 8.1818 | 7.8583 | 8.1386 |
| 11/09/2023 | 7.9445 | 8.1027 | 7.8367 | 7.8511 |
| 11/12/2023 | 7.8798 | 7.9301 | 7.4916 | 7.4916 |
| 11/13/2023 | 7.5203 | 7.6354 | 7.2759 | 7.4556 |
| 11/14/2023 | 7.5275 | 7.5994 | 7.4053 | 7.4556 |
| 11/15/2023 | 7.47 | 7.5491 | 7.4197 | 7.4916 |
| 11/16/2023 | 7.4988 | 7.5203 | 7.3909 | 7.4197 |
| 11/19/2023 | 7.4772 | 7.5779 | 7.4413 | 7.4628 |
| 11/20/2023 | 7.4844 | 7.6713 | 7.4844 | 7.5779 |
| 11/21/2023 | 7.5922 | 7.6354 | 7.4844 | 7.5347 |
| 11/22/2023 | 7.5347 | 7.6138 | 7.3622 | 7.3622 |
| 11/23/2023 | 7.3334 | 7.4628 | 7.3047 | 7.3909 |
| 11/26/2023 | 7.4484 | 7.7432 | 7.3909 | 7.5635 |
| 11/27/2023 | 7.5779 | 8.0452 | 7.5491 | 7.9086 |
| 11/28/2023 | 7.9661 | 8.2753 | 7.887 | 8.2177 |
| 11/29/2023 | 8.2177 | 8.2393 | 7.8079 | 8.0164 |
| 11/30/2023 | 8.0955 | 8.3615 | 8.0668 | 8.1602 |
| 12/03/2023 | 8.1962 | 8.5125 | 8.0955 | 8.4622 |
| 12/04/2023 | 8.4766 | 8.6419 | 8.1818 | 8.2681 |
| 12/05/2023 | 8.2681 | 8.2753 | 7.7648 | 7.7648 |
| 12/06/2023 | 7.8007 | 7.9373 | 7.621 | 7.8726 |
| 12/07/2023 | 7.8942 | 7.923 | 7.5707 | 7.585 |
| 12/10/2023 | 7.585 | 7.7504 | 7.506 | 7.6857 |
| 12/11/2023 | 7.6713 | 7.8367 | 7.5563 | 7.6569 |
| 12/12/2023 | 7.585 | 7.5994 | 7.3118 | 7.3837 |
| 12/13/2023 | 7.4413 | 7.772 | 7.3334 | 7.7432 |
| 12/14/2023 | 7.7432 | 8.5125 | 7.6857 | 8.3471 |
| 12/17/2023 | 8.2249 | 8.9007 | 8.2177 | 8.5988 |
| 12/18/2023 | 8.6275 | 8.6707 | 7.9877 | 8.0739 |
| 12/19/2023 | 8.1315 | 8.2609 | 7.6641 | 7.6929 |
| 12/20/2023 | 7.6857 | 7.8007 | 7.5563 | 7.7648 |
| 12/21/2023 | 7.7648 | 7.8007 | 7.47 | 7.5132 |
| 12/24/2023 | 7.5132 | 7.5203 | 7.1393 | 7.1896 |
| 12/25/2023 | 7.2256 | 7.4556 | 7.1896 | 7.2471 |
| 12/26/2023 | 7.2328 | 7.4053 | 7.1537 | 7.2687 |
| 12/27/2023 | 7.319 | 7.4844 | 7.2903 | 7.319 |
| 12/28/2023 | 7.319 | 7.3765 | 7.1896 | 7.2256 |