Hedef Holding A.S (IST:HEDEF)
Turkey · Delayed Price · Currency is TRY 63.20
-7.00 (-9.97%)
At close: Oct 6, 2025
Hedef Holding A.S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 14.35 | 14.47 | 13.64 | 13.94 | 13.94 | -2.86% | 4,888,719 |
| Aug 21, 2025 | 13.62 | 14.38 | 13.48 | 14.35 | 14.35 | 5.67% | 100,275,900 |
| Aug 20, 2025 | 13.38 | 14.50 | 13.38 | 13.58 | 13.58 | 1.49% | 10,186,820 |
| Aug 19, 2025 | 13.97 | 14.07 | 13.12 | 13.38 | 13.38 | -4.15% | 8,727,950 |
| Aug 18, 2025 | 14.20 | 14.61 | 13.85 | 13.96 | 13.96 | -1.69% | 6,437,692 |
| Aug 15, 2025 | 14.55 | 15.14 | 14.00 | 14.20 | 14.20 | -2.20% | 9,163,696 |
| Aug 14, 2025 | 14.80 | 14.99 | 14.41 | 14.52 | 14.52 | -0.62% | 5,878,396 |
| Aug 13, 2025 | 14.27 | 14.94 | 14.04 | 14.61 | 14.61 | 2.38% | 8,614,563 |
| Aug 12, 2025 | 13.50 | 14.50 | 12.93 | 14.27 | 14.27 | 5.63% | 13,760,020 |
| Aug 11, 2025 | 13.25 | 13.86 | 13.20 | 13.51 | 13.51 | 2.66% | 29,015,670 |
| Aug 8, 2025 | 13.50 | 13.60 | 13.03 | 13.16 | 13.16 | 0.08% | 20,088,360 |
| Aug 7, 2025 | 13.22 | 14.00 | 13.03 | 13.15 | 13.15 | - | 18,856,020 |
| Aug 6, 2025 | 13.48 | 13.95 | 12.82 | 13.15 | 13.15 | -1.79% | 19,997,740 |
| Aug 5, 2025 | 12.25 | 13.42 | 12.25 | 13.39 | 13.39 | 9.75% | 20,681,590 |
| Aug 4, 2025 | 11.30 | 12.32 | 11.30 | 12.20 | 12.20 | 8.93% | 27,106,910 |
| Aug 1, 2025 | 11.29 | 11.54 | 10.92 | 11.20 | 11.20 | -0.88% | 13,097,620 |
| Jul 31, 2025 | 10.64 | 11.34 | 10.53 | 11.30 | 11.30 | 6.20% | 12,011,180 |