Hedef Holding A.S (IST:HEDEF)
Turkey · Delayed Price · Currency is TRY 216.60
-24.00 (-9.98%)
Last updated: Aug 11, 2026, 5:59 PM GMT+3
Hedef Holding A.S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 134.40 | 141.50 | 134.10 | 138.80 | 138.80 | 3.27% | 3,075,663 |
| Jun 23, 2026 | 130.50 | 134.40 | 128.50 | 134.40 | 134.40 | 3.23% | 1,505,035 |
| Jun 22, 2026 | 129.90 | 133.00 | 128.00 | 130.20 | 130.20 | 0.15% | 1,524,854 |
| Jun 19, 2026 | 127.00 | 130.00 | 125.00 | 130.00 | 130.00 | 2.36% | 1,712,954 |
| Jun 18, 2026 | 124.00 | 128.00 | 122.90 | 127.00 | 127.00 | 2.42% | 1,693,540 |
| Jun 17, 2026 | 120.00 | 124.00 | 119.30 | 124.00 | 124.00 | 3.33% | 1,322,601 |
| Jun 16, 2026 | 116.30 | 121.10 | 115.10 | 120.00 | 120.00 | 3.00% | 1,333,575 |
| Jun 15, 2026 | 115.00 | 116.50 | 113.50 | 116.50 | 116.50 | 1.30% | 1,138,287 |
| Jun 12, 2026 | 114.90 | 116.60 | 113.90 | 115.00 | 115.00 | - | 987,078 |
| Jun 11, 2026 | 113.00 | 117.00 | 111.60 | 115.00 | 115.00 | 0.26% | 1,523,699 |
| Jun 10, 2026 | 109.80 | 114.70 | 105.30 | 114.70 | 114.70 | 4.27% | 2,412,016 |
| Jun 9, 2026 | 108.70 | 111.50 | 100.10 | 110.00 | 110.00 | -1.08% | 4,232,167 |
| Jun 8, 2026 | 109.50 | 115.70 | 109.50 | 111.20 | 111.20 | -2.46% | 1,775,322 |
| Jun 5, 2026 | 111.90 | 114.00 | 107.00 | 114.00 | 114.00 | 2.98% | 2,544,108 |
| Jun 4, 2026 | 108.00 | 111.60 | 107.00 | 110.70 | 110.70 | 2.50% | 2,075,427 |
| Jun 3, 2026 | 104.00 | 108.90 | 100.70 | 108.00 | 108.00 | 3.88% | 3,957,074 |
| Jun 2, 2026 | 96.04 | 103.97 | 94.87 | 103.97 | 103.97 | 8.11% | 3,254,291 |