Hedef Holding A.S (IST:HEDEF)
Turkey · Delayed Price · Currency is TRY 6.89
+0.62 (9.89%)
Last updated: Nov 5, 2026, 5:59 PM GMT+3
Hedef Holding A.S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 5.95 | 6.89 | 5.66 | 6.89 | 6.89 | 9.89% | 201,194,762 |
| Nov 4, 2026 | 6.58 | 7.23 | 6.27 | 6.27 | 6.27 | -9.91% | 115,502,792 |
| Nov 3, 2026 | 6.96 | 7.37 | 6.96 | 6.96 | 6.96 | -9.96% | 21,292,535 |
| Nov 2, 2026 | 7.93 | 8.31 | 7.73 | 7.73 | 7.73 | -9.91% | 2,162,904 |
| Oct 30, 2026 | 8.64 | 9.80 | 8.58 | 8.58 | 8.58 | -9.97% | 47,963,605 |
| Oct 28, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -9.92% | 4,381,629 |
| Oct 27, 2026 | 11.03 | 11.13 | 10.58 | 10.58 | 10.58 | -9.96% | 5,237,433 |
| Oct 26, 2026 | 11.75 | 14.35 | 11.75 | 11.75 | 11.75 | -9.96% | 56,039,484 |
| Oct 23, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -9.94% | 612,577 |
| Oct 22, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -10.00% | 591,849 |
| Oct 21, 2026 | 16.93 | 16.96 | 16.10 | 16.10 | 16.10 | -9.96% | 6,887,270 |
| Oct 20, 2026 | 18.41 | 21.82 | 17.88 | 17.88 | 17.88 | -9.97% | 93,382,824 |
| Oct 19, 2026 | 24.26 | 24.26 | 19.86 | 19.86 | 19.86 | -9.97% | 24,312,990 |
| Oct 16, 2026 | 22.04 | 22.06 | 21.54 | 22.06 | 22.06 | 9.97% | 3,913,342 |
| Oct 15, 2026 | 18.97 | 20.06 | 18.97 | 20.06 | 20.06 | 9.98% | 6,516,617 |
| Oct 14, 2026 | 18.24 | 18.24 | 14.94 | 18.24 | 18.24 | 9.95% | 63,814,186 |
| Oct 13, 2026 | 16.11 | 16.59 | 16.11 | 16.59 | 16.59 | 9.94% | 3,530,970 |
| Oct 12, 2026 | 15.09 | 15.09 | 14.35 | 15.09 | 15.09 | 9.99% | 3,430,240 |
| Oct 9, 2026 | 12.98 | 13.72 | 12.92 | 13.72 | 13.72 | 9.94% | 12,254,328 |
| Oct 8, 2026 | 12.48 | 12.48 | 11.36 | 12.48 | 12.48 | 9.96% | 12,022,566 |
| Oct 7, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 9.98% | 646,325 |
| Oct 6, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 9.90% | 1,411,403 |
| Oct 5, 2026 | 9.15 | 9.39 | 8.86 | 9.39 | 9.39 | 9.95% | 3,471,563 |
| Oct 2, 2026 | 7.70 | 8.54 | 7.56 | 8.54 | 8.54 | 9.91% | 53,353,714 |
| Oct 1, 2026 | 7.52 | 8.75 | 7.52 | 7.77 | 7.77 | -6.95% | 97,988,685 |
| Sep 30, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -9.92% | 452,088 |
| Sep 29, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -10.00% | 118,981 |
| Sep 28, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -9.97% | 337,077 |
| Sep 25, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -9.99% | 396,624 |
| Sep 24, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -9.99% | 113,719 |
| Sep 23, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -9.95% | 183,213 |
| Sep 22, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -9.99% | 76,232 |
| Sep 21, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -9.97% | 94,748 |
| Sep 18, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -10.00% | 117,798 |
| Sep 17, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -9.97% | 509,825 |
| Sep 16, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -9.95% | 462,936 |
| Sep 15, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -9.98% | 718,196 |
| Sep 14, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -9.96% | 796,930 |
| Sep 11, 2026 | 36.34 | 36.98 | 32.72 | 32.72 | 32.72 | -9.96% | 29,477,968 |
| Sep 10, 2026 | 38.46 | 42.50 | 36.34 | 36.34 | 36.34 | -9.96% | 81,670,878 |
| Sep 9, 2026 | 40.36 | 47.40 | 40.36 | 40.36 | 40.36 | -9.99% | 19,901,792 |
| Sep 8, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | -10.00% | 280,490 |
| Sep 7, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | -9.99% | 240,910 |
| Sep 4, 2026 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | -10.00% | 213,975 |
| Sep 3, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -9.96% | 242,434 |
| 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 |