Hedef Holding A.S (IST:HEDEF)
Turkey · Delayed Price · Currency is TRY 18.24
+1.65 (9.95%)
Last updated: Oct 14, 2026, 5:59 PM GMT+3
Hedef Holding A.S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |