UK markets open in 1 hour 12 minutes

Hepsor AS (HPR1T.TL)

Tallinn - Tallinn Real-time price. Currency in EUR
Add to watchlist
6.34+0.04 (+0.63%)
At close: 02:37PM EEST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20246.246.346.246.346.34146
20 Jun 20246.346.346.246.306.3060
19 Jun 20246.366.366.246.366.36380
18 Jun 20246.366.366.306.306.30253
17 Jun 20246.426.426.346.346.34169
14 Jun 20246.426.426.386.426.42610
13 Jun 20246.466.466.426.426.4261
12 Jun 20246.446.466.426.466.46149
11 Jun 20246.506.506.406.426.4219
10 Jun 20246.506.506.406.506.50494
07 Jun 20246.406.486.406.486.48186
06 Jun 20246.386.506.386.506.50388
05 Jun 20246.466.506.406.406.402,100
04 Jun 20246.486.506.466.466.4666
03 Jun 20246.446.506.446.446.44392
31 May 20246.466.506.446.446.4421
30 May 20246.506.586.446.446.44187
29 May 20246.466.506.426.426.42222
28 May 20246.446.806.446.446.44741
27 May 20246.506.506.426.446.44498
24 May 20246.506.706.486.506.50762
23 May 20246.466.486.446.486.48162
22 May 20246.466.466.466.466.4678
21 May 20246.446.506.446.446.44321
20 May 20246.506.566.466.466.46106
17 May 20246.466.606.446.606.60702
16 May 20246.466.486.466.466.4669
15 May 20246.526.526.466.466.4690
14 May 20246.526.606.466.526.52374
13 May 20246.506.666.426.526.52427
10 May 20246.446.566.426.506.501,256
08 May 20246.506.506.446.446.44185
07 May 20246.486.506.406.506.501,479
06 May 20246.506.506.446.446.4461
03 May 20246.446.486.446.486.48148
02 May 20246.486.506.446.466.46326
30 Apr 20246.506.506.446.486.48303
29 Apr 20246.426.506.426.506.50392
26 Apr 20246.526.526.466.466.46113
25 Apr 20246.506.526.446.526.52746
24 Apr 20246.446.506.426.506.50180
23 Apr 20246.506.506.406.506.50343
22 Apr 20246.506.506.426.506.50225
19 Apr 20246.446.506.446.506.50297
18 Apr 20246.446.506.426.506.50279
17 Apr 20246.506.506.466.506.50163
16 Apr 20246.546.546.466.506.50152
15 Apr 20246.466.546.466.546.54305
12 Apr 20246.486.566.466.526.52168
11 Apr 20246.486.486.466.486.48156
10 Apr 20246.486.546.486.486.4893
09 Apr 20246.506.566.466.506.50150
08 Apr 20246.546.606.446.446.44160
05 Apr 20246.426.546.426.546.54217
04 Apr 20246.506.506.426.466.46190
03 Apr 20246.486.546.466.506.505,660
02 Apr 20246.446.486.406.486.481,324
28 Mar 20246.486.506.446.466.46441
27 Mar 20246.506.526.486.486.48200
26 Mar 20246.506.566.506.546.54161
25 Mar 20246.566.566.506.566.56389
22 Mar 20246.606.606.546.586.58165
21 Mar 20246.606.606.606.606.6051
20 Mar 20246.506.706.506.606.60590
19 Mar 20246.566.566.486.506.501,007
18 Mar 20246.746.746.546.546.54639
15 Mar 20246.766.786.746.746.74159
14 Mar 20246.606.746.606.746.74583
13 Mar 20246.846.846.606.606.60301
12 Mar 20246.866.906.826.846.84387
11 Mar 20246.966.986.886.886.8887
08 Mar 20246.906.926.906.926.9293
07 Mar 20246.906.926.846.906.90125
06 Mar 20246.806.906.806.826.82227
05 Mar 20246.906.966.806.806.80221
04 Mar 20246.927.006.866.986.98211
01 Mar 20247.107.146.987.007.00166
29 Feb 20246.987.146.987.147.141,780
28 Feb 20246.987.006.986.986.98138
27 Feb 20247.007.006.986.986.98437
26 Feb 20246.987.006.987.007.00497
23 Feb 20246.947.006.926.986.981,212
22 Feb 20246.906.946.906.926.92159
21 Feb 20246.866.926.866.926.92253
20 Feb 20246.846.906.846.866.86190
19 Feb 20247.007.006.987.007.0070
16 Feb 20246.727.006.707.007.001,069
15 Feb 20246.666.726.666.706.70351
14 Feb 20246.706.706.666.686.68301
13 Feb 20246.706.706.666.686.68188
12 Feb 20246.666.706.666.706.70315
09 Feb 20246.706.806.706.726.72784
08 Feb 20246.726.746.706.706.70620
07 Feb 20246.706.826.706.726.72795
06 Feb 20246.526.766.526.706.70714
05 Feb 20246.506.586.506.526.52938
02 Feb 20246.506.566.506.526.52899
01 Feb 20246.526.546.506.506.50192
31 Jan 20246.526.526.446.526.52237
30 Jan 20246.506.546.506.526.52936
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...