Hedef Holding A.S (IST:HEDEF)
Turkey · Delayed Price · Currency is TRY 84.00
+1.00 (1.20%)
At close: Oct 31, 2025
Hedef Holding A.S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 72.75 | 74.35 | 69.50 | 70.00 | 70.00 | -3.78% | 1,972,603 |
| Oct 15, 2025 | 69.45 | 72.75 | 66.70 | 72.75 | 72.75 | 9.81% | 3,454,187 |
| Oct 14, 2025 | 58.00 | 66.25 | 55.25 | 66.25 | 66.25 | 9.96% | 4,700,775 |
| Oct 13, 2025 | 62.95 | 64.00 | 60.25 | 60.25 | 60.25 | -7.31% | 2,935,259 |
| Oct 10, 2025 | 67.45 | 68.45 | 64.30 | 65.00 | 65.00 | -5.80% | 3,297,356 |
| Oct 9, 2025 | 67.75 | 69.80 | 61.70 | 69.00 | 69.00 | 0.73% | 4,188,642 |
| Oct 8, 2025 | 66.85 | 70.20 | 63.85 | 68.50 | 68.50 | 2.47% | 5,055,920 |
| Oct 7, 2025 | 56.90 | 67.80 | 56.90 | 66.85 | 66.85 | 5.78% | 12,707,960 |
| Oct 6, 2025 | 72.00 | 74.95 | 63.20 | 63.20 | 63.20 | -9.97% | 4,376,417 |
| Oct 3, 2025 | 65.00 | 70.20 | 65.00 | 70.20 | 70.20 | 9.95% | 8,426,433 |
| Oct 2, 2025 | 58.85 | 63.85 | 58.85 | 63.85 | 63.85 | 9.99% | 5,402,833 |
| Oct 1, 2025 | 55.80 | 58.05 | 53.05 | 58.05 | 58.05 | 9.94% | 5,623,451 |
| Sep 30, 2025 | 46.96 | 52.80 | 45.06 | 52.80 | 52.80 | 10.00% | 6,867,622 |
| Sep 29, 2025 | 49.94 | 53.20 | 48.00 | 48.00 | 48.00 | -3.88% | 3,874,523 |
| Sep 26, 2025 | 47.00 | 52.00 | 44.08 | 49.94 | 49.94 | 5.54% | 7,722,973 |
| Sep 25, 2025 | 48.84 | 49.94 | 43.52 | 47.32 | 47.32 | -2.11% | 8,012,485 |
| Sep 24, 2025 | 43.96 | 48.34 | 43.96 | 48.34 | 48.34 | 9.96% | 7,932,124 |
| Sep 23, 2025 | 40.06 | 43.96 | 40.06 | 43.96 | 43.96 | 9.95% | 4,305,206 |
| Sep 22, 2025 | 38.50 | 39.98 | 36.50 | 39.98 | 39.98 | 9.96% | 11,405,250 |
| Sep 19, 2025 | 36.36 | 36.36 | 29.76 | 36.36 | 36.36 | 9.98% | 27,465,330 |
| Sep 18, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | 9.98% | 1,218,241 |
| Sep 17, 2025 | 28.72 | 30.06 | 28.00 | 30.06 | 30.06 | 9.95% | 2,053,475 |
| Sep 16, 2025 | 26.90 | 27.34 | 26.02 | 27.34 | 27.34 | 9.98% | 3,091,511 |
| Sep 15, 2025 | 22.60 | 24.86 | 21.60 | 24.86 | 24.86 | 10.00% | 6,386,654 |
| Sep 12, 2025 | 20.46 | 22.60 | 19.50 | 22.60 | 22.60 | 9.92% | 5,210,506 |
| Sep 11, 2025 | 18.70 | 20.56 | 17.90 | 20.56 | 20.56 | 9.95% | 4,406,612 |
| Sep 10, 2025 | 18.75 | 19.68 | 17.82 | 18.70 | 18.70 | -2.09% | 1,891,711 |
| Sep 9, 2025 | 17.90 | 19.15 | 17.50 | 19.10 | 19.10 | 9.71% | 2,372,614 |
| Sep 8, 2025 | 18.15 | 19.16 | 17.41 | 17.41 | 17.41 | -5.17% | 2,473,940 |
| Sep 5, 2025 | 18.19 | 19.00 | 18.05 | 18.36 | 18.36 | 2.00% | 1,796,049 |
| Sep 4, 2025 | 18.43 | 18.79 | 18.00 | 18.00 | 18.00 | -3.74% | 1,741,246 |
| Sep 3, 2025 | 18.29 | 20.94 | 18.15 | 18.70 | 18.70 | -1.79% | 2,021,722 |
| Sep 2, 2025 | 19.04 | 19.70 | 17.80 | 19.04 | 19.04 | -3.59% | 4,122,155 |
| Sep 1, 2025 | 19.15 | 20.98 | 18.43 | 19.75 | 19.75 | 2.81% | 5,439,940 |
| Aug 29, 2025 | 17.47 | 19.21 | 17.06 | 19.21 | 19.21 | 9.96% | 33,145,610 |
| Aug 28, 2025 | 15.89 | 17.47 | 15.66 | 17.47 | 17.47 | 9.94% | 18,042,010 |
| Aug 27, 2025 | 16.25 | 16.41 | 15.60 | 15.89 | 15.89 | 1.02% | 11,618,770 |
| Aug 26, 2025 | 14.25 | 15.73 | 14.25 | 15.73 | 15.73 | 10.00% | 16,648,370 |
| Aug 25, 2025 | 14.37 | 14.70 | 13.93 | 14.30 | 14.30 | 2.58% | 5,403,561 |