HEKTS
HEKTAŞ TİCARET T.A.Ş.
18:10:00
4.16 ₺
+0.090 (%+2.21)
Önceki Kapanış: 4.07·
Volatilite: 5.410
Düşük₺4.04
Yüksek₺4.26
Piyasa Verileri
Spot Piyasa
A:4.15
S:4.16
Önceki haftaya göre (WoW)
+6.94%
Önceki aya göre (MoM)
+4.00%
Yılbaşından bugüne (YTD)
+35.95%
Önceki yıla göre (YoY)
+41.98%
HEKTS: HEKTAŞ TİCARET T.A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,5956
KAPANIŞ 5,6464
En Düşük
DÜŞÜK 1,537
En Yüksek
YÜKSEK 18,4414
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 1,8621 | 1,9096 | 1,8596 | 1,8821 |
| 03.01.2022 | 1,8821 | 2,0347 | 1,8821 | 2,0247 |
| 04.01.2022 | 2,0234 | 2,0234 | 1,9609 | 1,9984 |
| 05.01.2022 | 1,9759 | 2,0284 | 1,9622 | 1,9634 |
| 06.01.2022 | 1,9759 | 2,0222 | 1,9422 | 1,9772 |
| 09.01.2022 | 1,9909 | 1,9984 | 1,9559 | 1,9559 |
| 10.01.2022 | 1,9747 | 1,9772 | 1,8771 | 1,8984 |
| 11.01.2022 | 1,9072 | 1,9522 | 1,8634 | 1,9422 |
| 12.01.2022 | 1,9359 | 1,9422 | 1,8909 | 1,8909 |
| 13.01.2022 | 1,8909 | 1,9159 | 1,8659 | 1,8946 |
| 16.01.2022 | 1,8959 | 1,9259 | 1,8859 | 1,8884 |
| 17.01.2022 | 1,8884 | 1,8984 | 1,7946 | 1,7946 |
| 18.01.2022 | 1,7883 | 1,8271 | 1,7621 | 1,8071 |
| 19.01.2022 | 1,8234 | 1,8771 | 1,7633 | 1,7871 |
| 20.01.2022 | 1,7771 | 1,8021 | 1,7608 | 1,7733 |
| 23.01.2022 | 1,7746 | 1,7933 | 1,6358 | 1,647 |
| 24.01.2022 | 1,652 | 1,7095 | 1,607 | 1,6683 |
| 25.01.2022 | 1,6758 | 1,7221 | 1,6645 | 1,6645 |
| 26.01.2022 | 1,637 | 1,6946 | 1,6233 | 1,6908 |
| 27.01.2022 | 1,697 | 1,7158 | 1,6608 | 1,6745 |
| 30.01.2022 | 1,6996 | 1,8158 | 1,6996 | 1,7971 |
| 31.01.2022 | 1,8059 | 1,8809 | 1,8009 | 1,8171 |
| 01.02.2022 | 1,8309 | 1,8546 | 1,7671 | 1,7758 |
| 02.02.2022 | 1,7758 | 1,8158 | 1,7521 | 1,7596 |
| 03.02.2022 | 1,7721 | 1,7871 | 1,7095 | 1,7308 |
| 06.02.2022 | 1,7296 | 1,7633 | 1,6946 | 1,7633 |
| 07.02.2022 | 1,7646 | 1,8134 | 1,7546 | 1,7846 |
| 08.02.2022 | 1,7996 | 1,8621 | 1,7921 | 1,8234 |
| 09.02.2022 | 1,8246 | 1,8396 | 1,7959 | 1,7959 |
| 10.02.2022 | 1,7771 | 1,8184 | 1,7658 | 1,7996 |
| 13.02.2022 | 1,7758 | 1,8059 | 1,7158 | 1,7358 |
| 14.02.2022 | 1,7558 | 1,7808 | 1,7433 | 1,7508 |
| 15.02.2022 | 1,7596 | 1,8596 | 1,7583 | 1,8246 |
| 16.02.2022 | 1,8309 | 1,8396 | 1,7583 | 1,7658 |
| 17.02.2022 | 1,7833 | 1,7896 | 1,7471 | 1,7708 |
| 20.02.2022 | 1,7833 | 1,7909 | 1,7396 | 1,7446 |
| 21.02.2022 | 1,6833 | 1,7371 | 1,667 | 1,7171 |
| 22.02.2022 | 1,7383 | 1,7608 | 1,7071 | 1,7071 |
| 23.02.2022 | 1,577 | 1,6245 | 1,537 | 1,537 |
| 24.02.2022 | 1,5757 | 1,6633 | 1,5407 | 1,6345 |
| 27.02.2022 | 1,5857 | 1,6495 | 1,5757 | 1,6145 |
| 28.02.2022 | 1,6483 | 1,6558 | 1,6108 | 1,6345 |
| 01.03.2022 | 1,637 | 1,6721 | 1,6158 | 1,6495 |
| 02.03.2022 | 1,6695 | 1,7121 | 1,6545 | 1,6858 |
| 03.03.2022 | 1,6833 | 1,6908 | 1,6583 | 1,6695 |
| 06.03.2022 | 1,6658 | 1,7095 | 1,6533 | 1,6783 |
| 07.03.2022 | 1,6758 | 1,7496 | 1,667 | 1,7158 |
| 08.03.2022 | 1,7533 | 1,8696 | 1,7533 | 1,8446 |
| 09.03.2022 | 1,8434 | 1,8434 | 1,7608 | 1,8171 |
| 10.03.2022 | 1,8359 | 1,8359 | 1,7883 | 1,7883 |
| 13.03.2022 | 1,7996 | 1,8246 | 1,7883 | 1,8009 |
| 14.03.2022 | 1,8009 | 1,8296 | 1,7821 | 1,7996 |
| 15.03.2022 | 1,8096 | 1,8621 | 1,8046 | 1,8108 |
| 16.03.2022 | 1,8221 | 1,8434 | 1,8134 | 1,8271 |
| 17.03.2022 | 1,8321 | 1,9297 | 1,8321 | 1,9297 |
| 20.03.2022 | 1,9622 | 1,9922 | 1,9534 | 1,9709 |
| 21.03.2022 | 1,9759 | 2,1673 | 1,9447 | 2,1673 |
| 22.03.2022 | 2,1835 | 2,3274 | 2,1448 | 2,2386 |
| 23.03.2022 | 2,2398 | 2,3361 | 2,1535 | 2,1773 |
| 24.03.2022 | 2,191 | 2,3011 | 2,156 | 2,2898 |
| 27.03.2022 | 2,3061 | 2,3474 | 2,2423 | 2,3048 |
| 28.03.2022 | 2,3161 | 2,3561 | 2,2373 | 2,2523 |
| 29.03.2022 | 2,2661 | 2,2861 | 2,2423 | 2,2535 |
| 30.03.2022 | 2,2661 | 2,2948 | 2,2198 | 2,2198 |
| 31.03.2022 | 2,2386 | 2,2648 | 2,1923 | 2,2048 |
| 03.04.2022 | 2,2085 | 2,2798 | 2,1923 | 2,2448 |
| 04.04.2022 | 2,2511 | 2,3136 | 2,2386 | 2,2973 |
| 05.04.2022 | 2,3136 | 2,4962 | 2,3073 | 2,4962 |
| 06.04.2022 | 2,5087 | 2,6462 | 2,5062 | 2,5712 |
| 07.04.2022 | 2,5887 | 2,7563 | 2,5637 | 2,7263 |
| 10.04.2022 | 2,7413 | 2,7863 | 2,6413 | 2,6888 |
| 11.04.2022 | 2,6888 | 2,7513 | 2,6387 | 2,7138 |
| 12.04.2022 | 2,7513 | 2,9214 | 2,7363 | 2,8939 |
| 13.04.2022 | 2,9364 | 2,9514 | 2,8338 | 2,8813 |
| 14.04.2022 | 2,8914 | 2,8989 | 2,6763 | 2,7863 |
| 17.04.2022 | 2,7238 | 2,9039 | 2,6737 | 2,7838 |
| 18.04.2022 | 2,8063 | 2,8138 | 2,7313 | 2,7563 |
| 19.04.2022 | 2,7588 | 2,7938 | 2,7338 | 2,7538 |
| 20.04.2022 | 2,7613 | 2,8088 | 2,7538 | 2,7588 |
| 21.04.2022 | 2,7513 | 2,7788 | 2,6638 | 2,6813 |
| 24.04.2022 | 2,6788 | 2,7413 | 2,6313 | 2,7188 |
| 25.04.2022 | 2,7438 | 2,8564 | 2,7088 | 2,7613 |
| 26.04.2022 | 2,7888 | 2,9189 | 2,7288 | 2,7988 |
| 27.04.2022 | 2,8313 | 2,8564 | 2,7288 | 2,7338 |
| 28.04.2022 | 2,7738 | 2,8163 | 2,7238 | 2,7788 |
| 04.05.2022 | 2,8313 | 2,9864 | 2,8238 | 2,9514 |
| 05.05.2022 | 2,9239 | 2,9814 | 2,7838 | 2,8489 |
| 08.05.2022 | 2,8513 | 2,8889 | 2,8263 | 2,8614 |
| 09.05.2022 | 2,8789 | 2,9689 | 2,8764 | 2,9189 |
| 10.05.2022 | 2,9364 | 2,9864 | 2,8188 | 2,8664 |
| 11.05.2022 | 2,8588 | 2,8714 | 2,7163 | 2,7688 |
| 12.05.2022 | 2,8063 | 2,8939 | 2,7838 | 2,8764 |
| 15.05.2022 | 2,9014 | 2,9864 | 2,8864 | 2,9139 |
| 16.05.2022 | 2,9264 | 3,139 | 2,8839 | 3,084 |
| 17.05.2022 | 3,0865 | 3,3041 | 3,0439 | 3,279 |
| 19.05.2022 | 3,2715 | 3,4366 | 3,2315 | 3,4066 |
| 22.05.2022 | 3,4416 | 3,5317 | 3,3491 | 3,5317 |
| 23.05.2022 | 3,5842 | 3,7418 | 3,5592 | 3,7268 |
| 24.05.2022 | 3,7268 | 3,7268 | 3,6017 | 3,6367 |
| 25.05.2022 | 3,6367 | 3,8268 | 3,6192 | 3,7392 |
| 26.05.2022 | 3,7768 | 3,8418 | 3,6392 | 3,6442 |
| 29.05.2022 | 3,7343 | 3,7593 | 3,6592 | 3,7217 |
| 30.05.2022 | 3,7518 | 3,9168 | 3,7068 | 3,9168 |
| 31.05.2022 | 3,9168 | 4,167 | 3,8643 | 4,1645 |
| 01.06.2022 | 4,182 | 4,3996 | 4,152 | 4,297 |
| 02.06.2022 | 4,3145 | 4,4771 | 4,277 | 4,4396 |
| 05.06.2022 | 4,4646 | 4,5847 | 4,3546 | 4,3721 |
| 06.06.2022 | 4,3896 | 4,4296 | 4,1194 | 4,207 |
| 07.06.2022 | 4,242 | 4,2745 | 4,0294 | 4,0294 |
| 08.06.2022 | 4,0794 | 4,1495 | 3,9669 | 4,0044 |
| 09.06.2022 | 4,0019 | 4,0969 | 3,8218 | 3,8643 |
| 12.06.2022 | 3,8643 | 4,0319 | 3,8518 | 3,9444 |
| 13.06.2022 | 3,9844 | 4,0094 | 3,8343 | 3,9444 |
| 14.06.2022 | 3,9719 | 4,152 | 3,9044 | 4,1495 |
| 15.06.2022 | 4,182 | 4,2045 | 4,0369 | 4,0594 |
| 16.06.2022 | 4,0719 | 4,177 | 4,0169 | 4,1069 |
| 19.06.2022 | 4,1369 | 4,207 | 4,0944 | 4,1395 |
| 20.06.2022 | 4,1695 | 4,1845 | 4,117 | 4,1269 |
| 21.06.2022 | 4,1269 | 4,202 | 4,0894 | 4,122 |
| 22.06.2022 | 4,1445 | 4,2095 | 4,1019 | 4,1244 |
| 23.06.2022 | 4,1445 | 4,267 | 4,117 | 4,117 |
| 26.06.2022 | 4,0319 | 4,0644 | 3,9544 | 3,9894 |
| 27.06.2022 | 4,0194 | 4,0519 | 3,8393 | 3,8568 |
| 28.06.2022 | 3,8568 | 3,9018 | 3,7518 | 3,7918 |
| 29.06.2022 | 3,7768 | 3,7918 | 3,6517 | 3,7018 |
| 30.06.2022 | 3,7117 | 3,7543 | 3,6217 | 3,6617 |
| 03.07.2022 | 3,6842 | 3,7818 | 3,6017 | 3,6017 |
| 04.07.2022 | 3,7518 | 3,8768 | 3,5242 | 3,8193 |
| 05.07.2022 | 3,8518 | 3,9844 | 3,7643 | 3,7918 |
| 06.07.2022 | 3,8268 | 3,8368 | 3,7293 | 3,7618 |
| 07.07.2022 | 3,7618 | 3,7743 | 3,7368 | 3,7392 |
| 12.07.2022 | 3,7392 | 3,8068 | 3,6717 | 3,6717 |
| 13.07.2022 | 3,6767 | 3,6968 | 3,5567 | 3,5917 |
| 17.07.2022 | 3,6317 | 3,7593 | 3,6242 | 3,7493 |
| 18.07.2022 | 3,7743 | 4,122 | 3,7443 | 4,122 |
| 19.07.2022 | 4,157 | 4,327 | 4,1269 | 4,2045 |
| 20.07.2022 | 4,212 | 4,302 | 4,122 | 4,1295 |
| 21.07.2022 | 4,1645 | 4,202 | 4,0169 | 4,0494 |
| 24.07.2022 | 4,0494 | 4,1345 | 4,0294 | 4,1094 |
| 25.07.2022 | 4,1419 | 4,197 | 4,0194 | 4,0244 |
| 26.07.2022 | 4,0494 | 4,0869 | 3,9844 | 4,0119 |
| 27.07.2022 | 4,0519 | 4,162 | 4,0169 | 4,0469 |
| 28.07.2022 | 4,0519 | 4,152 | 3,9944 | 4,117 |
| 31.07.2022 | 4,182 | 4,317 | 4,172 | 4,252 |
| 01.08.2022 | 4,282 | 4,4146 | 4,2745 | 4,302 |
| 02.08.2022 | 4,327 | 4,4571 | 4,307 | 4,4421 |
| 03.08.2022 | 4,4971 | 4,8323 | 4,4846 | 4,7822 |
| 04.08.2022 | 4,8073 | 4,9524 | 4,6697 | 4,8398 |
| 07.08.2022 | 4,9173 | 5,0224 | 4,7472 | 4,7522 |
| 08.08.2022 | 4,7623 | 4,7898 | 4,6122 | 4,6847 |
| 09.08.2022 | 4,6647 | 4,7998 | 4,6522 | 4,7898 |
| 10.08.2022 | 4,8723 | 4,8823 | 4,5271 | 4,6647 |
| 11.08.2022 | 4,6897 | 4,7623 | 4,6197 | 4,6547 |
| 14.08.2022 | 4,6847 | 4,7522 | 4,6547 | 4,6597 |
| 15.08.2022 | 4,6947 | 4,7122 | 4,4771 | 4,6872 |
| 16.08.2022 | 4,7072 | 4,8948 | 4,6947 | 4,7923 |
| 17.08.2022 | 4,8173 | 4,8723 | 4,6897 | 4,7872 |
| 18.08.2022 | 4,7848 | 4,9373 | 4,6922 | 4,9098 |
| 21.08.2022 | 5,0374 | 5,2875 | 4,9573 | 5,1324 |
| 22.08.2022 | 5,1274 | 5,225 | 5,0974 | 5,1224 |
| 23.08.2022 | 5,1224 | 5,1624 | 4,9524 | 4,9548 |
| 24.08.2022 | 5,0049 | 5,1624 | 4,9924 | 5,0174 |
| 25.08.2022 | 5,0249 | 5,0749 | 4,9273 | 4,9623 |
| 28.08.2022 | 4,9623 | 5,1499 | 4,9298 | 5,1174 |
| 30.08.2022 | 5,1899 | 5,31 | 5,1324 | 5,1324 |
| 31.08.2022 | 5,1274 | 5,26 | 5,0774 | 5,0774 |
| 01.09.2022 | 5,0774 | 5,1374 | 5,0599 | 5,0999 |
| 04.09.2022 | 5,1199 | 5,3025 | 5,1149 | 5,2 |
| 05.09.2022 | 5,3 | 5,4476 | 5,1174 | 5,1224 |
| 06.09.2022 | 5,1224 | 5,21 | 5,0024 | 5,205 |
| 07.09.2022 | 5,2575 | 5,32 | 5,1249 | 5,1299 |
| 08.09.2022 | 5,1349 | 5,235 | 5,0924 | 5,1474 |
| 11.09.2022 | 5,1699 | 5,4001 | 5,1199 | 5,3675 |
| 12.09.2022 | 5,4026 | 5,4376 | 4,8923 | 4,8923 |
| 13.09.2022 | 4,8923 | 5,265 | 4,7322 | 5,265 |
| 14.09.2022 | 5,27 | 5,285 | 5,0524 | 5,1074 |
| 15.09.2022 | 5,1074 | 5,4201 | 5,0674 | 5,4076 |
| 18.09.2022 | 5,415 | 5,6452 | 5,24 | 5,24 |
| 19.09.2022 | 5,27 | 5,3951 | 5,16 | 5,38 |
| 20.09.2022 | 5,38 | 5,7227 | 5,3575 | 5,5301 |
| 21.09.2022 | 5,5351 | 5,8903 | 5,5351 | 5,7577 |
| 22.09.2022 | 5,7677 | 6,328 | 5,6677 | 6,328 |
| 25.09.2022 | 6,3342 | 6,9283 | 6,303 | 6,8157 |
| 26.09.2022 | 6,822 | 7,1159 | 6,6281 | 6,8782 |
| 27.09.2022 | 6,797 | 7,5661 | 6,7407 | 7,441 |
| 28.09.2022 | 7,6036 | 7,6849 | 6,6969 | 6,9158 |
| 29.09.2022 | 6,9158 | 7,3847 | 6,8533 | 7,2722 |
| 02.10.2022 | 7,3159 | 7,3973 | 7,0658 | 7,1784 |
| 03.10.2022 | 7,2659 | 7,7974 | 7,2409 | 7,6599 |
| 04.10.2022 | 7,6849 | 8,0413 | 7,5911 | 7,6849 |
| 05.10.2022 | 7,7536 | 8,1351 | 7,5285 | 7,8725 |
| 06.10.2022 | 8,1413 | 8,6541 | 8,1351 | 8,4227 |
| 09.10.2022 | 8,3227 | 8,3665 | 7,91 | 8,1038 |
| 10.10.2022 | 8,1601 | 8,2164 | 7,7536 | 8,0038 |
| 11.10.2022 | 8,606 | 8,8001 | 8,3687 | 8,4478 |
| 12.10.2022 | 8,5197 | 9,0517 | 8,5197 | 8,8073 |
| 13.10.2022 | 8,8576 | 9,0877 | 8,8073 | 9,0877 |
| 16.10.2022 | 9,1021 | 9,9792 | 8,6994 | 9,9504 |
| 17.10.2022 | 10,087 | 10,7988 | 10,0655 | 10,4106 |
| 18.10.2022 | 10,4609 | 11,1439 | 10,4465 | 10,8923 |
| 19.10.2022 | 11,0001 | 11,1799 | 10,4897 | 10,7916 |
| 20.10.2022 | 10,7916 | 10,8348 | 10,3315 | 10,6047 |
| 23.10.2022 | 10,6406 | 10,7341 | 10,1446 | 10,4106 |
| 24.10.2022 | 10,4106 | 10,4897 | 9,5766 | 10,0655 |
| 25.10.2022 | 10,0798 | 10,655 | 9,9504 | 10,4034 |
| 26.10.2022 | 10,4178 | 10,4393 | 9,9576 | 10,1158 |
| 27.10.2022 | 10,1158 | 10,2164 | 9,9001 | 10,0367 |
| 30.10.2022 | 10,0511 | 10,4537 | 9,9361 | 10,2955 |
| 31.10.2022 | 10,3315 | 11,0936 | 10,3243 | 10,6047 |
| 01.11.2022 | 10,6119 | 10,6766 | 10,3171 | 10,3602 |
| 02.11.2022 | 10,3459 | 10,5975 | 10,087 | 10,4537 |
| 03.11.2022 | 10,4537 | 10,7844 | 10,3099 | 10,6047 |
| 06.11.2022 | 10,7125 | 10,921 | 10,6478 | 10,7197 |
| 07.11.2022 | 10,7341 | 11,791 | 10,3962 | 11,791 |
| 08.11.2022 | 11,9779 | 12,9701 | 11,9779 | 12,9701 |
| 09.11.2022 | 12,7616 | 14,1132 | 12,3302 | 13,3511 |
| 10.11.2022 | 13,9479 | 14,0557 | 13,6243 | 13,8544 |
| 13.11.2022 | 13,8616 | 15,2348 | 13,8616 | 15,2348 |
| 14.11.2022 | 16,0185 | 16,7518 | 15,9538 | 16,7518 |
| 15.11.2022 | 17,6146 | 18,4234 | 17,6146 | 18,4234 |
| 16.11.2022 | 18,4234 | 18,4414 | 16,5864 | 16,5864 |
| 17.11.2022 | 14,9328 | 14,9328 | 14,9328 | 14,9328 |
| 20.11.2022 | 13,4446 | 13,4446 | 13,4446 | 13,4446 |
| 21.11.2022 | 12,1001 | 14,789 | 12,1001 | 14,789 |
| 22.11.2022 | 14,789 | 15,8172 | 13,3655 | 14,5805 |
| 23.11.2022 | 14,5734 | 14,5734 | 13,3008 | 13,6459 |
| 24.11.2022 | 13,3367 | 13,3367 | 12,2942 | 12,5746 |
| 27.11.2022 | 12,5459 | 13,1786 | 11,3236 | 13,0851 |
| 28.11.2022 | 13,0492 | 14,0126 | 12,1864 | 13,5021 |
| 29.11.2022 | 12,1864 | 13,2864 | 12,1864 | 12,7975 |
| 30.11.2022 | 13,2289 | 13,9407 | 12,8694 | 13,6603 |
| 01.12.2022 | 13,6603 | 13,725 | 12,9773 | 13,5237 |
| 04.12.2022 | 13,5165 | 14,3073 | 12,5818 | 13,308 |
| 05.12.2022 | 13,2073 | 13,84 | 12,7616 | 13,6675 |
| 06.12.2022 | 13,6603 | 13,6675 | 13,1211 | 13,2145 |
| 07.12.2022 | 12,9845 | 13,4805 | 12,7975 | 13,1714 |
| 08.12.2022 | 13,1714 | 14,0198 | 12,9629 | 13,9119 |
| 11.12.2022 | 13,9119 | 14,8106 | 13,6531 | 14,3505 |
| 12.12.2022 | 14,2714 | 14,5805 | 13,84 | 14,0701 |
| 13.12.2022 | 14,0773 | 14,1995 | 13,3727 | 13,4446 |
| 14.12.2022 | 13,4374 | 13,7969 | 13,3008 | 13,5165 |
| 15.12.2022 | 13,4949 | 13,7322 | 12,9773 | 13,725 |
| 18.12.2022 | 13,725 | 14,1204 | 13,4805 | 13,84 |
| 19.12.2022 | 13,8328 | 14,1923 | 13,6243 | 14,1923 |
| 20.12.2022 | 14,1923 | 15,5296 | 14,1923 | 15,4289 |
| 21.12.2022 | 15,4361 | 16,1407 | 14,9904 | 15,8028 |
| 22.12.2022 | 14,4511 | 15,8028 | 14,3792 | 15,6159 |
| 25.12.2022 | 15,6087 | 15,8819 | 14,8322 | 14,8322 |
| 26.12.2022 | 14,6668 | 14,789 | 13,4518 | 14,1995 |
| 27.12.2022 | 14,1132 | 14,3433 | 13,6315 | 13,8041 |
| 28.12.2022 | 13,7681 | 14,293 | 13,6099 | 14,2858 |
| 29.12.2022 | 14,293 | 14,3792 | 13,5237 | 13,5237 |