Hedef Holding A.S (IST:HEDEF)
Turkey
· Delayed Price · Currency is TRY 114.00
+0.30 (0.26%)
At close: Mar 9, 2026
Hedef Holding A.S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 112.80 | 116.30 | 109.90 | 113.30 | - | -0.35% | 1,659,348 |
| Mar 6, 2026 | 113.50 | 115.00 | 111.80 | 113.70 | 113.70 | - | 3,508,339 |
| Mar 5, 2026 | 107.90 | 113.70 | 102.90 | 113.70 | 113.70 | 5.18% | 9,183,111 |
| Mar 4, 2026 | 106.80 | 116.60 | 103.00 | 108.10 | 108.10 | -0.37% | 9,649,778 |
| Mar 3, 2026 | 104.00 | 109.50 | 101.00 | 108.50 | 108.50 | 5.34% | 6,858,190 |
| Mar 2, 2026 | 94.25 | 104.00 | 94.25 | 103.00 | 103.00 | -1.53% | 7,932,215 |
| Feb 27, 2026 | 103.90 | 106.90 | 99.80 | 104.60 | 104.60 | 1.26% | 5,063,203 |
| Feb 26, 2026 | 100.00 | 107.60 | 95.00 | 103.30 | 103.30 | 2.58% | 7,354,362 |
| Feb 25, 2026 | 94.60 | 100.70 | 90.70 | 100.70 | 100.70 | 5.94% | 9,619,242 |
| Feb 24, 2026 | 95.10 | 95.55 | 92.50 | 95.05 | 95.05 | -0.16% | 5,954,301 |
| Feb 23, 2026 | 92.95 | 98.00 | 88.35 | 95.20 | 95.20 | -0.31% | 13,017,970 |
| Feb 20, 2026 | 88.20 | 96.75 | 86.80 | 95.50 | 95.50 | 8.52% | 5,671,236 |
| Feb 19, 2026 | 86.00 | 89.90 | 82.90 | 88.00 | 88.00 | 2.33% | 8,107,012 |
| Feb 18, 2026 | 83.95 | 87.85 | 83.90 | 86.00 | 86.00 | 0.47% | 4,351,256 |
| Feb 17, 2026 | 82.50 | 86.25 | 80.65 | 85.60 | 85.60 | 3.76% | 6,311,020 |
| Feb 16, 2026 | 83.50 | 85.80 | 79.60 | 82.50 | 82.50 | -1.20% | 7,443,124 |
| Feb 13, 2026 | 79.90 | 85.05 | 77.00 | 83.50 | 83.50 | 4.38% | 8,860,263 |
| Feb 12, 2026 | 78.35 | 82.10 | 76.60 | 80.00 | 80.00 | 2.11% | 9,169,870 |
| Feb 11, 2026 | 72.00 | 79.75 | 71.95 | 78.35 | 78.35 | 6.82% | 9,525,191 |
| Feb 10, 2026 | 69.40 | 74.45 | 66.10 | 73.35 | 73.35 | 5.69% | 23,218,190 |
| Feb 9, 2026 | 62.75 | 69.40 | 62.20 | 69.40 | 69.40 | 9.98% | 10,790,740 |
| Feb 6, 2026 | 65.60 | 68.60 | 63.00 | 63.10 | 63.10 | -3.00% | 6,246,575 |
| Feb 5, 2026 | 60.50 | 65.50 | 59.20 | 65.05 | 65.05 | 7.52% | 9,861,826 |
| Feb 4, 2026 | 58.00 | 61.25 | 57.55 | 60.50 | 60.50 | 8.04% | 7,794,545 |
| Feb 3, 2026 | 51.15 | 56.00 | 50.70 | 56.00 | 56.00 | 9.91% | 4,200,211 |
| Feb 2, 2026 | 51.50 | 53.25 | 50.15 | 50.95 | 50.95 | -0.29% | 4,056,178 |
| Jan 30, 2026 | 52.65 | 53.10 | 50.85 | 51.10 | 51.10 | -2.94% | 1,995,691 |
| Jan 29, 2026 | 54.25 | 57.75 | 52.65 | 52.65 | 52.65 | -2.95% | 2,815,499 |
| Jan 28, 2026 | 55.55 | 55.60 | 54.00 | 54.25 | 54.25 | -2.16% | 2,444,748 |
| Jan 27, 2026 | 55.65 | 58.80 | 55.25 | 55.45 | 55.45 | -0.18% | 3,639,254 |
| Jan 26, 2026 | 57.35 | 57.85 | 55.25 | 55.55 | 55.55 | -1.59% | 2,785,325 |
| Jan 23, 2026 | 57.50 | 59.25 | 56.25 | 56.45 | 56.45 | -2.34% | 3,524,657 |
| Jan 22, 2026 | 58.00 | 60.00 | 56.50 | 57.80 | 57.80 | -0.34% | 3,742,545 |
| Jan 21, 2026 | 57.00 | 61.45 | 56.20 | 58.00 | 58.00 | 1.31% | 8,535,650 |
| Jan 20, 2026 | 56.85 | 60.05 | 55.00 | 57.25 | 57.25 | -1.29% | 6,163,111 |
| Jan 19, 2026 | 60.00 | 60.20 | 57.20 | 58.00 | 58.00 | -3.33% | 6,652,580 |
| Jan 16, 2026 | 63.40 | 64.80 | 57.75 | 60.00 | 60.00 | -5.36% | 13,234,170 |
| Jan 15, 2026 | 66.50 | 68.95 | 63.20 | 63.40 | 63.40 | -3.94% | 7,302,517 |
| Jan 14, 2026 | 66.00 | 69.00 | 59.05 | 66.00 | 66.00 | 0.61% | 28,723,390 |
| Jan 13, 2026 | 61.00 | 65.60 | 59.25 | 65.60 | 65.60 | 9.97% | 14,235,080 |
| Jan 12, 2026 | 56.00 | 59.65 | 55.30 | 59.65 | 59.65 | 9.95% | 13,422,410 |
| Jan 9, 2026 | 49.46 | 54.25 | 49.46 | 54.25 | 54.25 | 9.95% | 13,136,460 |
| Jan 8, 2026 | 48.98 | 53.00 | 48.78 | 49.34 | 49.34 | -0.56% | 11,696,140 |
| Jan 7, 2026 | 45.60 | 50.15 | 45.20 | 49.62 | 49.62 | 8.82% | 14,799,950 |
| Jan 6, 2026 | 42.88 | 47.16 | 40.80 | 45.60 | 45.60 | 6.34% | 8,397,407 |
| Jan 5, 2026 | 42.52 | 44.02 | 40.70 | 42.88 | 42.88 | 2.10% | 4,534,712 |
| Jan 2, 2026 | 40.20 | 43.28 | 39.70 | 42.00 | 42.00 | 4.74% | 6,160,741 |
| Dec 31, 2025 | 39.60 | 42.32 | 38.16 | 40.10 | 40.10 | -5.25% | 7,589,431 |
| Dec 30, 2025 | 46.90 | 48.00 | 42.32 | 42.32 | 42.32 | -10.00% | 4,090,212 |
| Dec 29, 2025 | 47.16 | 51.80 | 46.20 | 47.02 | 47.02 | -0.21% | 7,375,238 |
| Dec 26, 2025 | 48.76 | 49.80 | 46.56 | 47.12 | 47.12 | -3.09% | 4,629,548 |
| Dec 25, 2025 | 49.84 | 50.55 | 48.58 | 48.62 | 48.62 | -2.13% | 1,566,448 |
| Dec 24, 2025 | 51.80 | 51.85 | 49.38 | 49.68 | 49.68 | -4.19% | 2,849,980 |
| Dec 23, 2025 | 49.50 | 52.85 | 49.00 | 51.85 | 51.85 | 5.39% | 5,027,822 |
| Dec 22, 2025 | 49.50 | 50.65 | 48.14 | 49.20 | 49.20 | 0.41% | 3,881,255 |
| Dec 19, 2025 | 48.66 | 50.30 | 48.10 | 49.00 | 49.00 | 0.70% | 2,686,842 |
| Dec 18, 2025 | 50.25 | 51.30 | 48.50 | 48.66 | 48.66 | -2.78% | 2,620,983 |
| Dec 17, 2025 | 51.50 | 52.70 | 50.05 | 50.05 | 50.05 | -3.93% | 2,556,815 |
| Dec 16, 2025 | 50.00 | 52.30 | 49.74 | 52.10 | 52.10 | 4.20% | 5,131,464 |
| Dec 15, 2025 | 51.50 | 52.40 | 49.80 | 50.00 | 50.00 | -2.91% | 4,674,178 |
| Dec 12, 2025 | 53.50 | 54.30 | 51.50 | 51.50 | 51.50 | -4.89% | 3,144,114 |
| Dec 11, 2025 | 56.00 | 58.50 | 54.15 | 54.15 | 54.15 | -2.96% | 6,739,444 |
| Dec 10, 2025 | 54.90 | 55.80 | 54.00 | 55.80 | 55.80 | 1.64% | 2,819,650 |
| Dec 9, 2025 | 55.00 | 55.95 | 52.60 | 54.90 | 54.90 | - | 5,252,283 |
| Dec 8, 2025 | 52.60 | 57.50 | 52.20 | 54.90 | 54.90 | 4.37% | 11,252,450 |
| Dec 5, 2025 | 52.30 | 53.60 | 51.80 | 52.60 | 52.60 | 1.15% | 5,762,191 |
| Dec 4, 2025 | 53.00 | 53.55 | 51.50 | 52.00 | 52.00 | - | 5,520,751 |
| Dec 3, 2025 | 50.10 | 54.00 | 49.24 | 52.00 | 52.00 | 4.08% | 9,352,205 |
| Dec 2, 2025 | 51.10 | 53.25 | 49.78 | 49.96 | 49.96 | -2.04% | 5,013,379 |
| Dec 1, 2025 | 50.80 | 54.70 | 49.56 | 51.00 | 51.00 | 0.39% | 6,643,867 |
| Nov 28, 2025 | 50.40 | 52.25 | 49.96 | 50.80 | 50.80 | 0.79% | 3,950,136 |
| Nov 27, 2025 | 49.64 | 54.60 | 49.40 | 50.40 | 50.40 | 1.53% | 9,411,323 |
| Nov 26, 2025 | 51.40 | 52.65 | 49.64 | 49.64 | 49.64 | -4.35% | 5,307,117 |
| Nov 25, 2025 | 57.20 | 59.50 | 50.00 | 51.90 | 51.90 | -4.68% | 9,009,801 |
| Nov 24, 2025 | 49.50 | 54.45 | 49.50 | 54.45 | 54.45 | 10.00% | 3,720,184 |
| Nov 21, 2025 | 50.60 | 52.25 | 49.24 | 49.50 | 49.50 | -2.56% | 3,607,333 |
| Nov 20, 2025 | 49.90 | 52.00 | 47.98 | 50.80 | 50.80 | 2.54% | 6,535,226 |
| Nov 19, 2025 | 49.76 | 51.60 | 46.00 | 49.54 | 49.54 | -0.44% | 11,583,330 |
| Nov 18, 2025 | 53.00 | 54.65 | 48.70 | 49.76 | 49.76 | -5.76% | 10,002,570 |
| Nov 17, 2025 | 54.70 | 60.30 | 52.80 | 52.80 | 52.80 | -3.74% | 11,486,560 |
| Nov 14, 2025 | 58.50 | 58.60 | 52.55 | 54.85 | 54.85 | -3.69% | 7,331,721 |
| Nov 13, 2025 | 57.00 | 61.90 | 55.30 | 56.95 | 56.95 | -0.09% | 9,612,341 |
| Nov 12, 2025 | 59.95 | 65.10 | 57.00 | 57.00 | 57.00 | -7.62% | 9,240,014 |
| Nov 11, 2025 | 67.50 | 69.20 | 61.70 | 61.70 | 61.70 | -9.99% | 7,843,855 |
| Nov 10, 2025 | 66.10 | 75.80 | 65.65 | 68.55 | 68.55 | -5.97% | 11,275,650 |
| Nov 7, 2025 | 81.80 | 81.85 | 72.90 | 72.90 | 72.90 | -10.00% | 5,265,616 |
| Nov 6, 2025 | 76.65 | 84.30 | 74.00 | 81.00 | 81.00 | 5.68% | 13,115,000 |
| Nov 5, 2025 | 79.05 | 81.90 | 75.15 | 76.65 | 76.65 | -5.60% | 7,900,063 |
| Nov 4, 2025 | 81.00 | 84.30 | 79.75 | 81.20 | 81.20 | -0.43% | 5,415,916 |
| Nov 3, 2025 | 83.95 | 88.50 | 81.55 | 81.55 | 81.55 | -2.92% | 11,125,940 |
| Oct 31, 2025 | 82.50 | 84.30 | 76.00 | 84.00 | 84.00 | 1.20% | 13,618,690 |
| Oct 30, 2025 | 83.20 | 85.70 | 80.55 | 83.00 | 83.00 | -0.30% | 11,771,500 |
| Oct 28, 2025 | 83.90 | 85.90 | 81.25 | 83.25 | 83.25 | 0.48% | 5,985,544 |
| Oct 27, 2025 | 78.60 | 90.00 | 78.60 | 82.85 | 82.85 | -5.10% | 28,935,260 |
| Oct 24, 2025 | 95.35 | 96.00 | 87.30 | 87.30 | 87.30 | -10.00% | 10,842,950 |
| Oct 23, 2025 | 93.50 | 97.00 | 91.05 | 97.00 | 97.00 | 2.43% | 14,603,830 |
| Oct 22, 2025 | 90.85 | 94.70 | 85.00 | 94.70 | 94.70 | 7.19% | 20,638,450 |
| Oct 21, 2025 | 82.10 | 88.35 | 81.00 | 88.35 | 88.35 | 9.96% | 18,654,300 |
| Oct 20, 2025 | 73.00 | 80.35 | 72.60 | 80.35 | 80.35 | 9.99% | 18,861,910 |
| Oct 17, 2025 | 67.65 | 74.55 | 67.65 | 73.05 | 73.05 | 4.36% | 7,929,167 |