Hedef Holding A.S (IST:HEDEF)
Turkey · Delayed Price · Currency is TRY 103.00
-1.60 (-1.53%)
At close: Mar 2, 2026
Hedef Holding A.S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 94.35 | 100.50 | 94.25 | 97.00 | - | -7.27% | 4,550,722 |
| 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 |
| Jan 15, 2026 | 66.50 | 68.95 | 63.20 | 63.40 | 63.40 | -3.94% | 7,302,517 |
| Jan 14, 2026 | 66.00 | 69.00 | 59.05 | 66.00 | 66.00 | 0.61% | 28,723,390 |
| Jan 13, 2026 | 61.00 | 65.60 | 59.25 | 65.60 | 65.60 | 9.97% | 14,235,080 |
| Jan 12, 2026 | 56.00 | 59.65 | 55.30 | 59.65 | 59.65 | 9.95% | 13,422,410 |
| Jan 9, 2026 | 49.46 | 54.25 | 49.46 | 54.25 | 54.25 | 9.95% | 13,136,460 |
| Jan 8, 2026 | 48.98 | 53.00 | 48.78 | 49.34 | 49.34 | -0.56% | 11,696,140 |
| Jan 7, 2026 | 45.60 | 50.15 | 45.20 | 49.62 | 49.62 | 8.82% | 14,799,950 |
| Jan 6, 2026 | 42.88 | 47.16 | 40.80 | 45.60 | 45.60 | 6.34% | 8,397,407 |
| Jan 5, 2026 | 42.52 | 44.02 | 40.70 | 42.88 | 42.88 | 2.10% | 4,534,712 |
| Jan 2, 2026 | 40.20 | 43.28 | 39.70 | 42.00 | 42.00 | 4.74% | 6,160,741 |
| Dec 31, 2025 | 39.60 | 42.32 | 38.16 | 40.10 | 40.10 | -5.25% | 7,589,431 |
| Dec 30, 2025 | 46.90 | 48.00 | 42.32 | 42.32 | 42.32 | -10.00% | 4,090,212 |
| Dec 29, 2025 | 47.16 | 51.80 | 46.20 | 47.02 | 47.02 | -0.21% | 7,375,238 |
| Dec 26, 2025 | 48.76 | 49.80 | 46.56 | 47.12 | 47.12 | -3.09% | 4,629,548 |
| Dec 25, 2025 | 49.84 | 50.55 | 48.58 | 48.62 | 48.62 | -2.13% | 1,566,448 |
| Dec 24, 2025 | 51.80 | 51.85 | 49.38 | 49.68 | 49.68 | -4.19% | 2,849,980 |
| Dec 23, 2025 | 49.50 | 52.85 | 49.00 | 51.85 | 51.85 | 5.39% | 5,027,822 |
| Dec 22, 2025 | 49.50 | 50.65 | 48.14 | 49.20 | 49.20 | 0.41% | 3,881,255 |