Hedef Holding A.S (IST:HEDEF)
Turkey · Delayed Price · Currency is TRY 18.70
-0.34 (-1.79%)
At close: Sep 3, 2025
Hedef Holding A.S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 18.29 | 20.94 | 18.15 | 18.70 | - | -1.79% | 2,021,722 |
| Sep 2, 2025 | 19.04 | 19.70 | 17.80 | 19.04 | - | -3.59% | 4,122,155 |
| Sep 1, 2025 | 19.15 | 20.98 | 18.43 | 19.75 | - | 2.81% | 5,439,940 |
| Aug 29, 2025 | 17.47 | 19.21 | 17.06 | 19.21 | - | 9.96% | 33,145,610 |
| Aug 28, 2025 | 15.89 | 17.47 | 15.66 | 17.47 | - | 9.94% | 18,042,015 |
| Aug 27, 2025 | 16.25 | 16.41 | 15.60 | 15.89 | - | 1.02% | 11,618,774 |
| Aug 26, 2025 | 14.25 | 15.73 | 14.25 | 15.73 | - | 10.00% | 16,648,374 |
| Aug 25, 2025 | 14.37 | 14.70 | 13.93 | 14.30 | - | 2.58% | 5,403,561 |
| Aug 22, 2025 | 14.35 | 14.47 | 13.64 | 13.94 | - | -2.86% | 4,888,719 |
| Aug 21, 2025 | 13.62 | 14.38 | 13.48 | 14.35 | - | 5.67% | 100,275,950 |
| Aug 20, 2025 | 13.38 | 14.50 | 13.38 | 13.58 | - | 1.49% | 10,186,826 |
| Aug 19, 2025 | 13.97 | 14.07 | 13.12 | 13.38 | - | -4.15% | 8,727,950 |
| Aug 18, 2025 | 14.20 | 14.61 | 13.85 | 13.96 | - | -1.69% | 6,437,692 |
| Aug 15, 2025 | 14.55 | 15.14 | 14.00 | 14.20 | - | -2.20% | 9,163,696 |
| Aug 14, 2025 | 14.80 | 14.99 | 14.41 | 14.52 | - | -0.62% | 5,878,396 |
| Aug 13, 2025 | 14.27 | 14.94 | 14.04 | 14.61 | - | 2.38% | 8,614,563 |
| Aug 12, 2025 | 13.50 | 14.50 | 12.93 | 14.27 | - | 5.63% | 13,760,028 |
| Aug 11, 2025 | 13.25 | 13.86 | 13.20 | 13.51 | - | 2.66% | 29,015,673 |
| Aug 8, 2025 | 13.50 | 13.60 | 13.03 | 13.16 | - | 0.08% | 20,088,362 |
| Aug 7, 2025 | 13.22 | 14.00 | 13.03 | 13.15 | - | - | 18,856,021 |
| Aug 6, 2025 | 13.48 | 13.95 | 12.82 | 13.15 | - | -1.79% | 19,997,746 |
| Aug 5, 2025 | 12.25 | 13.42 | 12.25 | 13.39 | - | 9.75% | 20,681,596 |
| Aug 4, 2025 | 11.30 | 12.32 | 11.30 | 12.20 | - | 8.93% | 27,106,910 |
| Aug 1, 2025 | 11.29 | 11.54 | 10.92 | 11.20 | - | -0.88% | 13,097,625 |
| Jul 31, 2025 | 10.64 | 11.34 | 10.53 | 11.30 | - | 6.20% | 12,011,188 |
| Jul 30, 2025 | 10.83 | 11.27 | 10.41 | 10.64 | - | -1.75% | 14,748,101 |
| Jul 29, 2025 | 10.15 | 10.90 | 9.80 | 10.83 | - | 7.76% | 19,762,260 |
| Jul 28, 2025 | 10.02 | 10.35 | 10.00 | 10.05 | - | 0.30% | 10,772,984 |
| Jul 25, 2025 | 9.88 | 10.43 | 9.88 | 10.02 | - | 1.52% | 14,144,381 |
| Jul 24, 2025 | 9.65 | 10.53 | 9.65 | 9.87 | - | -7.06% | 30,015,113 |
| Jul 23, 2025 | 10.63 | 10.95 | 10.62 | 10.62 | - | -9.92% | 4,661,970 |
| Jul 22, 2025 | 13.10 | 14.10 | 11.79 | 11.79 | - | -10.00% | 41,388,279 |
| Jul 21, 2025 | 12.12 | 13.29 | 12.11 | 13.10 | - | 8.26% | 10,493,612 |
| Jul 18, 2025 | 11.30 | 12.37 | 11.25 | 12.10 | - | 7.56% | 9,950,525 |
| Jul 17, 2025 | 11.22 | 11.60 | 11.22 | 11.25 | - | 0.27% | 2,644,817 |
| Jul 16, 2025 | 11.24 | 11.37 | 10.80 | 11.22 | - | 1.08% | 6,369,785 |
| Jul 14, 2025 | 11.33 | 11.70 | 11.02 | 11.10 | - | -2.03% | 7,856,747 |
| Jul 11, 2025 | 11.19 | 11.45 | 11.04 | 11.33 | - | 1.25% | 4,465,713 |
| Jul 10, 2025 | 11.43 | 11.43 | 10.78 | 11.19 | - | 2.38% | 7,267,953 |
| Jul 9, 2025 | 11.00 | 11.35 | 10.87 | 10.93 | - | 0.09% | 2,760,679 |
| Jul 8, 2025 | 11.15 | 11.65 | 10.60 | 10.92 | - | -2.06% | 6,164,624 |
| Jul 7, 2025 | 10.86 | 11.48 | 10.55 | 11.15 | - | 2.67% | 8,851,603 |
| Jul 4, 2025 | 10.95 | 11.40 | 10.68 | 10.86 | - | -0.82% | 7,197,409 |
| Jul 3, 2025 | 10.74 | 11.64 | 10.55 | 10.95 | - | 1.39% | 12,228,948 |
| Jul 2, 2025 | 10.42 | 10.94 | 10.12 | 10.80 | - | 3.95% | 15,951,497 |
| Jul 1, 2025 | 10.70 | 11.20 | 10.35 | 10.39 | - | 1.96% | 31,224,055 |
| Jun 30, 2025 | 9.70 | 10.19 | 9.70 | 10.19 | - | 9.92% | 8,948,204 |
| Jun 27, 2025 | 8.44 | 9.27 | 8.30 | 9.27 | - | 9.96% | 12,926,634 |
| Jun 26, 2025 | 8.68 | 8.76 | 8.15 | 8.43 | - | -2.88% | 5,851,918 |
| Jun 25, 2025 | 8.64 | 9.05 | 8.47 | 8.68 | - | 2.48% | 9,153,996 |