Hedef Holding A.S (IST:HEDEF)
Turkey
· Delayed Price · Currency is TRY 142.70
-3.30 (-2.26%)
Last updated: Apr 29, 2026, 11:55 AM GMT+3
Hedef Holding A.S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 146.60 | 150.00 | 142.40 | 146.00 | 146.00 | -0.41% | 7,234,048 |
| Apr 27, 2026 | 137.00 | 150.70 | 133.20 | 146.60 | 146.60 | 7.01% | 2,471,264 |
| Apr 24, 2026 | 135.00 | 137.00 | 129.10 | 137.00 | 137.00 | 4.18% | 1,977,566 |
| Apr 22, 2026 | 130.30 | 133.70 | 126.70 | 131.50 | 131.50 | 0.77% | 1,741,942 |
| Apr 21, 2026 | 132.00 | 132.00 | 126.20 | 130.50 | 130.50 | -1.14% | 2,734,451 |
| Apr 20, 2026 | 135.10 | 136.00 | 128.90 | 132.00 | 132.00 | -2.94% | 2,546,686 |
| Apr 17, 2026 | 138.50 | 141.40 | 133.20 | 136.00 | 136.00 | -1.81% | 3,067,613 |
| Apr 16, 2026 | 140.20 | 141.70 | 133.60 | 138.50 | 138.50 | -1.21% | 2,767,711 |
| Apr 15, 2026 | 140.10 | 144.90 | 140.00 | 140.20 | 140.20 | -1.48% | 1,638,059 |
| Apr 14, 2026 | 151.10 | 156.80 | 142.30 | 142.30 | 142.30 | -5.76% | 4,661,679 |
| Apr 13, 2026 | 145.80 | 151.20 | 144.30 | 151.00 | 151.00 | 3.21% | 2,288,923 |
| Apr 10, 2026 | 144.00 | 148.60 | 142.20 | 146.30 | 146.30 | 3.03% | 2,548,010 |
| Apr 9, 2026 | 142.00 | 142.50 | 138.00 | 142.00 | 142.00 | 0.71% | 2,267,192 |
| Apr 8, 2026 | 144.00 | 149.50 | 139.30 | 141.00 | 141.00 | -1.05% | 3,711,044 |
| Apr 7, 2026 | 143.20 | 145.10 | 138.30 | 142.50 | 142.50 | -0.70% | 3,783,893 |
| Apr 6, 2026 | 141.00 | 148.40 | 135.20 | 143.50 | 143.50 | 1.92% | 20,857,620 |
| Apr 3, 2026 | 141.20 | 141.50 | 138.40 | 140.80 | 140.80 | - | 2,446,105 |
| Apr 2, 2026 | 131.30 | 141.00 | 131.30 | 140.80 | 140.80 | 7.24% | 4,562,250 |
| Apr 1, 2026 | 122.60 | 132.00 | 120.50 | 131.30 | 131.30 | 7.01% | 4,941,771 |
| Mar 31, 2026 | 122.50 | 123.70 | 118.10 | 122.70 | 122.70 | - | 3,871,049 |
| Mar 30, 2026 | 127.60 | 129.50 | 122.40 | 122.70 | 122.70 | -4.14% | 3,368,023 |
| Mar 27, 2026 | 127.00 | 129.30 | 122.00 | 128.00 | 128.00 | 0.79% | 5,852,809 |
| Mar 26, 2026 | 123.00 | 131.30 | 121.80 | 127.00 | 127.00 | 3.25% | 7,106,498 |
| Mar 25, 2026 | 117.20 | 124.00 | 116.50 | 123.00 | 123.00 | 4.24% | 4,626,223 |
| Mar 24, 2026 | 113.00 | 118.60 | 108.90 | 118.00 | 118.00 | 6.12% | 8,203,831 |
| Mar 23, 2026 | 100.00 | 111.20 | 97.40 | 111.20 | 111.20 | 9.99% | 6,823,280 |
| Mar 19, 2026 | 107.00 | 107.00 | 100.10 | 101.10 | 101.10 | -5.51% | 2,742,520 |
| Mar 18, 2026 | 102.00 | 112.80 | 101.10 | 107.00 | 107.00 | 0.19% | 5,726,059 |
| Mar 17, 2026 | 115.80 | 116.80 | 106.80 | 106.80 | 106.80 | -7.29% | 5,155,619 |
| Mar 16, 2026 | 116.10 | 119.70 | 115.00 | 115.20 | 115.20 | -0.60% | 3,176,505 |
| Mar 13, 2026 | 115.00 | 119.40 | 114.40 | 115.90 | 115.90 | -0.09% | 4,018,239 |
| Mar 12, 2026 | 111.70 | 117.90 | 110.60 | 116.00 | 116.00 | 3.57% | 5,980,049 |
| Mar 11, 2026 | 113.00 | 113.30 | 108.10 | 112.00 | 112.00 | -0.97% | 4,480,000 |
| Mar 10, 2026 | 115.10 | 115.20 | 110.20 | 113.10 | 113.10 | -0.79% | 6,045,055 |
| Mar 9, 2026 | 113.00 | 116.30 | 109.90 | 114.00 | 114.00 | 0.26% | 5,908,626 |
| 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 |