Hedef Holding A.S (IST:HEDEF)
Turkey · Delayed Price · Currency is TRY 126.50
-0.50 (-0.39%)
At close: Mar 27, 2026
Hedef Holding A.S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |