Hedef Holding A.S (IST:HEDEF)
Turkey · Delayed Price · Currency is TRY 61.50
-6.80 (-9.96%)
Last updated: Sep 3, 2026, 4:49 PM GMT+3
Hedef Holding A.S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | - | -9.96% | 142,401 |
| Sep 2, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -9.95% | 356,356 |
| Sep 1, 2026 | 77.05 | 80.50 | 75.85 | 75.85 | 75.85 | -9.97% | 1,577,460 |
| Aug 31, 2026 | 90.60 | 91.05 | 84.25 | 84.25 | 84.25 | -9.99% | 2,743,622 |
| Aug 28, 2026 | 104.00 | 104.50 | 93.60 | 93.60 | 93.60 | -10.00% | 6,000,055 |
| Aug 27, 2026 | 100.00 | 107.70 | 96.00 | 104.00 | 104.00 | 0.48% | 17,007,680 |
| Aug 26, 2026 | 109.70 | 115.90 | 103.50 | 103.50 | 103.50 | -9.92% | 19,983,658 |
| Aug 25, 2026 | 119.30 | 122.30 | 114.90 | 114.90 | 114.90 | -9.95% | 3,563,764 |
| Aug 24, 2026 | 133.10 | 139.90 | 127.60 | 127.60 | 127.60 | -9.95% | 6,376,163 |
| Aug 21, 2026 | 151.00 | 162.00 | 141.70 | 141.70 | 141.70 | -6.16% | 12,242,433 |
| Aug 20, 2026 | 148.00 | 151.00 | 135.20 | 151.00 | 151.00 | 2.03% | 10,474,598 |
| Aug 19, 2026 | 148.30 | 156.00 | 140.90 | 148.00 | 148.00 | -5.43% | 22,021,402 |
| Aug 18, 2026 | 181.00 | 191.10 | 156.50 | 156.50 | 156.50 | -9.95% | 13,793,346 |
| Aug 17, 2026 | 142.20 | 173.80 | 142.20 | 173.80 | 173.80 | 10.00% | 6,602,561 |
| Aug 14, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -9.97% | 6,930,485 |
| Aug 13, 2026 | 181.20 | 183.00 | 175.50 | 175.50 | 175.50 | -10.00% | 890,943 |
| Aug 12, 2026 | 201.00 | 216.50 | 195.00 | 195.00 | 195.00 | -9.97% | 3,196,124 |
| Aug 11, 2026 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | -9.98% | 196,123 |
| Aug 10, 2026 | 240.60 | 240.60 | 240.60 | 240.60 | 240.60 | -9.97% | 96,368 |
| Aug 7, 2026 | 267.25 | 267.25 | 267.25 | 267.25 | 267.25 | -9.94% | 3,862,489 |
| Aug 6, 2026 | 296.75 | 296.75 | 296.75 | 296.75 | 296.75 | -9.94% | 3,605,554 |
| Aug 5, 2026 | 375.00 | 396.00 | 329.50 | 329.50 | 329.50 | -9.97% | 4,475,826 |
| Aug 4, 2026 | 351.50 | 367.25 | 348.00 | 366.00 | 366.00 | 9.58% | 1,864,475 |
| Aug 3, 2026 | 304.25 | 334.00 | 304.25 | 334.00 | 334.00 | 9.78% | 1,443,902 |
| Jul 31, 2026 | 282.00 | 308.25 | 276.75 | 304.25 | 304.25 | 6.75% | 1,679,965 |
| Jul 30, 2026 | 259.00 | 285.00 | 250.50 | 285.00 | 285.00 | 7.95% | 2,968,108 |
| Jul 29, 2026 | 240.00 | 264.00 | 216.00 | 264.00 | 264.00 | 10.00% | 4,364,778 |
| Jul 28, 2026 | 240.00 | 250.00 | 236.50 | 240.00 | 240.00 | - | 1,128,176 |
| Jul 27, 2026 | 232.10 | 240.00 | 225.00 | 240.00 | 240.00 | 3.00% | 1,274,382 |
| Jul 24, 2026 | 237.00 | 237.00 | 225.50 | 233.00 | 233.00 | -2.10% | 1,401,683 |
| Jul 23, 2026 | 235.00 | 238.00 | 230.80 | 238.00 | 238.00 | 1.28% | 1,130,545 |
| Jul 22, 2026 | 228.50 | 240.10 | 225.00 | 235.00 | 235.00 | 2.84% | 1,727,679 |
| Jul 21, 2026 | 218.90 | 231.00 | 216.00 | 228.50 | 228.50 | 6.53% | 2,621,121 |
| Jul 20, 2026 | 195.00 | 214.50 | 189.50 | 214.50 | 214.50 | 10.00% | 1,906,119 |
| Jul 17, 2026 | 192.80 | 196.30 | 192.80 | 195.00 | 195.00 | 0.10% | 1,962,818 |
| Jul 16, 2026 | 190.00 | 196.50 | 180.90 | 194.80 | 194.80 | 1.14% | 1,634,671 |
| Jul 14, 2026 | 193.00 | 197.00 | 192.50 | 192.60 | 192.60 | -1.23% | 2,563,508 |
| Jul 13, 2026 | 188.00 | 195.00 | 182.90 | 195.00 | 195.00 | 3.72% | 2,004,296 |
| Jul 10, 2026 | 184.40 | 188.00 | 175.00 | 188.00 | 188.00 | 1.62% | 6,468,267 |
| Jul 9, 2026 | 184.90 | 190.40 | 177.30 | 185.00 | 185.00 | 1.20% | 2,423,027 |
| Jul 8, 2026 | 166.20 | 182.80 | 161.50 | 182.80 | 182.80 | 9.99% | 3,249,178 |
| Jul 7, 2026 | 154.30 | 166.20 | 150.20 | 166.20 | 166.20 | 7.71% | 1,783,388 |
| Jul 6, 2026 | 153.70 | 155.70 | 144.70 | 154.30 | 154.30 | -1.09% | 2,176,427 |
| Jul 3, 2026 | 157.50 | 158.00 | 153.90 | 156.00 | 156.00 | -0.95% | 1,459,329 |
| Jul 2, 2026 | 155.00 | 157.50 | 152.10 | 157.50 | 157.50 | 1.61% | 1,799,913 |
| Jul 1, 2026 | 154.20 | 159.20 | 150.00 | 155.00 | 155.00 | 0.52% | 2,471,103 |
| Jun 30, 2026 | 152.80 | 154.20 | 150.80 | 154.20 | 154.20 | 0.46% | 2,093,973 |
| Jun 29, 2026 | 144.00 | 154.60 | 143.00 | 153.50 | 153.50 | 6.23% | 5,640,360 |
| Jun 26, 2026 | 144.00 | 144.50 | 133.40 | 144.50 | 144.50 | 1.05% | 2,799,371 |
| Jun 25, 2026 | 139.00 | 144.80 | 138.50 | 143.00 | 143.00 | 3.03% | 3,544,863 |