Hedef Holding A.S (IST:HEDEF)
Turkey · Delayed Price · Currency is TRY 48.66
-1.39 (-2.78%)
Last updated: Dec 18, 2025, 10:00 AM GMT+3
Hedef Holding A.S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |