Hedef Holding A.S (IST:HEDEF)
Turkey · Delayed Price · Currency is TRY 145.00
+3.00 (2.11%)
At close: May 13, 2026
Hedef Holding A.S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 141.00 | 145.00 | 135.10 | 145.00 | 145.00 | 2.11% | 1,811,586 |
| May 12, 2026 | 141.40 | 145.90 | 135.20 | 142.00 | 142.00 | -2.20% | 3,635,069 |
| May 11, 2026 | 151.80 | 154.10 | 145.20 | 145.20 | 145.20 | -4.79% | 1,823,370 |
| May 8, 2026 | 147.50 | 160.30 | 145.90 | 152.50 | 152.50 | 3.46% | 3,053,998 |
| May 7, 2026 | 145.00 | 148.30 | 142.60 | 147.40 | 147.40 | 1.66% | 1,039,387 |
| May 6, 2026 | 143.00 | 145.00 | 140.10 | 145.00 | 145.00 | 0.83% | 1,451,851 |
| May 5, 2026 | 146.90 | 146.90 | 140.90 | 143.80 | 143.80 | -2.11% | 2,170,822 |
| May 4, 2026 | 148.70 | 151.00 | 141.30 | 146.90 | 146.90 | -1.41% | 2,226,245 |
| Apr 30, 2026 | 147.60 | 150.60 | 146.00 | 149.00 | 149.00 | -0.33% | 1,639,588 |
| Apr 29, 2026 | 146.80 | 149.70 | 141.00 | 149.50 | 149.50 | 2.40% | 2,355,799 |
| Apr 28, 2026 | 146.60 | 150.00 | 142.40 | 146.00 | 146.00 | -0.41% | 7,234,048 |
| Apr 27, 2026 | 137.00 | 150.70 | 133.20 | 146.60 | 146.60 | 7.01% | 2,471,264 |
| Apr 24, 2026 | 135.00 | 137.00 | 129.10 | 137.00 | 137.00 | 4.18% | 1,977,566 |
| Apr 22, 2026 | 130.30 | 133.70 | 126.70 | 131.50 | 131.50 | 0.77% | 1,741,942 |
| Apr 21, 2026 | 132.00 | 132.00 | 126.20 | 130.50 | 130.50 | -1.14% | 2,734,451 |
| Apr 20, 2026 | 135.10 | 136.00 | 128.90 | 132.00 | 132.00 | -2.94% | 2,546,686 |
| Apr 17, 2026 | 138.50 | 141.40 | 133.20 | 136.00 | 136.00 | -1.81% | 3,067,613 |
| Apr 16, 2026 | 140.20 | 141.70 | 133.60 | 138.50 | 138.50 | -1.21% | 2,767,711 |
| Apr 15, 2026 | 140.10 | 144.90 | 140.00 | 140.20 | 140.20 | -1.48% | 1,638,059 |
| Apr 14, 2026 | 151.10 | 156.80 | 142.30 | 142.30 | 142.30 | -5.76% | 4,661,679 |
| Apr 13, 2026 | 145.80 | 151.20 | 144.30 | 151.00 | 151.00 | 3.21% | 2,288,923 |
| Apr 10, 2026 | 144.00 | 148.60 | 142.20 | 146.30 | 146.30 | 3.03% | 2,548,010 |
| Apr 9, 2026 | 142.00 | 142.50 | 138.00 | 142.00 | 142.00 | 0.71% | 2,267,192 |
| Apr 8, 2026 | 144.00 | 149.50 | 139.30 | 141.00 | 141.00 | -1.05% | 3,711,044 |
| Apr 7, 2026 | 143.20 | 145.10 | 138.30 | 142.50 | 142.50 | -0.70% | 3,783,893 |
| Apr 6, 2026 | 141.00 | 148.40 | 135.20 | 143.50 | 143.50 | 1.92% | 20,857,620 |
| Apr 3, 2026 | 141.20 | 141.50 | 138.40 | 140.80 | 140.80 | - | 2,446,105 |
| Apr 2, 2026 | 131.30 | 141.00 | 131.30 | 140.80 | 140.80 | 7.24% | 4,562,250 |
| Apr 1, 2026 | 122.60 | 132.00 | 120.50 | 131.30 | 131.30 | 7.01% | 4,941,771 |
| Mar 31, 2026 | 122.50 | 123.70 | 118.10 | 122.70 | 122.70 | - | 3,871,049 |
| Mar 30, 2026 | 127.60 | 129.50 | 122.40 | 122.70 | 122.70 | -4.14% | 3,368,023 |
| 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 |