Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Istanbul - Delayed Quote TRY

Hedef Holding A.S (HEDEF.IS)

Compare
5.49
-0.39
(-6.63%)
At close: February 21 at 6:08:15 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20256.056.285.445.495.4954,710,171
Feb 20, 20255.285.885.175.885.8833,774,103
Feb 19, 20255.786.065.295.355.3536,456,736
Feb 18, 20256.506.705.655.765.7673,640,519
Feb 17, 20255.926.275.916.276.2743,668,851
Feb 14, 20255.365.705.265.705.7038,506,458
Feb 13, 20255.465.895.045.195.1944,465,239
Feb 12, 20255.365.365.205.365.368,801,829
Feb 11, 20254.434.884.394.884.8810,037,554
Feb 10, 20254.574.574.404.444.449,362,677
Feb 7, 20254.374.644.304.404.4013,751,659
Feb 6, 20254.274.564.204.364.3617,501,696
Feb 5, 20254.134.534.064.284.2818,107,096
Feb 4, 20254.064.164.054.134.131,771,134
Feb 3, 20254.104.203.954.044.042,328,086
Jan 31, 20254.174.354.084.104.102,263,543
Jan 30, 20254.274.314.104.174.173,155,108
Jan 29, 20254.194.384.164.174.177,723,429
Jan 28, 20254.274.304.114.144.143,176,619
Jan 27, 20254.334.394.224.254.254,009,366
Jan 24, 20254.454.464.304.314.316,149,614
Jan 23, 20254.334.644.254.454.4511,715,518
Jan 22, 20254.384.394.194.334.337,049,994
Jan 21, 20254.514.554.344.384.387,069,945
Jan 20, 20254.354.574.314.434.4312,543,899
Jan 17, 20254.184.564.104.434.4322,007,752
Jan 16, 20254.224.284.094.184.189,574,851
Jan 15, 20254.364.564.064.194.1920,221,435
Jan 14, 20254.754.754.324.354.3531,145,470
Jan 13, 20254.514.874.464.754.7539,774,830
Jan 10, 20254.054.433.854.434.4334,137,289
Jan 9, 20254.014.203.964.034.0311,390,407
Jan 8, 20254.364.594.054.104.1030,271,153
Jan 7, 20254.494.714.274.304.3032,543,637
Jan 6, 20254.324.324.114.324.3218,502,732
Jan 3, 20253.753.933.753.933.932,840,659
Jan 2, 20253.273.583.263.583.588,559,044
Dec 31, 20243.243.273.153.263.263,255,569
Dec 30, 20243.173.273.153.233.232,895,869
Dec 27, 20243.163.203.143.163.166,959,706
Dec 26, 20243.143.193.143.163.161,345,086
Dec 25, 20243.203.233.123.133.132,441,224
Dec 24, 20243.253.263.123.173.173,732,402
Dec 23, 20243.123.303.103.223.225,206,616
Dec 20, 20243.143.153.083.113.111,899,181
Dec 19, 20243.173.183.113.133.131,889,566
Dec 18, 20243.143.203.123.173.176,663,539
Dec 17, 20243.173.183.073.133.132,922,212
Dec 16, 20243.143.233.143.183.184,665,944
Dec 13, 20243.093.123.063.123.122,275,011
Dec 12, 20243.113.163.093.093.091,340,486
Dec 11, 20243.203.233.063.113.113,820,762
Dec 10, 20243.353.393.183.203.205,652,012
Dec 9, 20243.313.323.213.303.303,852,133
Dec 6, 20243.143.283.103.283.288,665,511
Dec 5, 20243.083.163.073.143.149,701,485
Dec 4, 20243.113.173.043.053.054,133,281
Dec 3, 20243.093.113.073.103.104,385,204
Dec 2, 20243.083.123.043.083.083,946,679
Nov 29, 20243.083.103.023.083.084,586,774
Nov 28, 20243.063.143.003.083.083,939,758
Nov 27, 20243.123.253.043.053.0511,811,320
Nov 26, 20243.053.093.023.063.063,579,679
Nov 25, 20242.943.032.943.023.022,681,326
Nov 22, 20242.962.972.882.942.944,317,496
Nov 21, 20242.952.962.902.962.962,601,440
Nov 20, 20242.942.982.862.962.962,350,872
Nov 19, 20243.033.042.922.942.943,193,022
Nov 18, 20243.083.083.023.033.031,927,098
Nov 15, 20243.013.063.003.043.041,969,364
Nov 14, 20243.003.103.003.013.01984,886
Nov 13, 20243.033.042.983.003.001,207,423
Nov 12, 20243.083.093.003.033.03789,543
Nov 11, 20243.043.103.023.073.071,921,649
Nov 8, 20242.983.052.973.033.03948,628
Nov 7, 20243.043.052.952.972.971,365,736
Nov 6, 20243.003.062.983.023.021,061,447
Nov 5, 20242.983.012.942.982.98613,579
Nov 4, 20243.063.112.972.982.98993,162
Nov 1, 20243.073.203.043.093.093,626,728
Oct 31, 20243.063.163.023.043.044,349,451
Oct 30, 20243.133.203.133.153.151,234,576
Oct 28, 20243.153.153.053.133.131,855,073
Oct 25, 20243.073.153.053.133.132,515,947
Oct 24, 20243.043.093.043.063.06588,704
Oct 23, 20243.053.153.013.033.031,382,755
Oct 22, 20243.043.093.013.093.091,963,432
Oct 21, 20243.043.052.983.003.001,675,904
Oct 18, 20243.103.133.033.033.032,447,913
Oct 17, 20242.963.242.963.103.1011,861,074
Oct 16, 20242.942.992.942.962.96946,154
Oct 15, 20242.922.972.902.942.942,765,365
Oct 14, 20243.083.112.882.912.913,665,888
Oct 11, 20243.233.243.083.083.083,632,597
Oct 10, 20243.303.313.223.223.222,201,341
Oct 9, 20243.333.363.273.303.301,046,561
Oct 8, 20243.453.453.283.323.326,476,841
Oct 7, 20243.393.453.353.453.452,148,680
Oct 4, 20243.353.393.253.353.352,316,949
Oct 3, 20243.293.373.223.303.301,277,146
Oct 2, 20243.493.493.283.283.282,294,964
Oct 1, 20243.453.523.363.523.522,975,938
Sep 30, 20243.513.523.423.443.444,156,265
Sep 27, 20243.523.523.473.513.511,863,064
Sep 26, 20243.603.603.503.503.504,019,977
Sep 25, 20243.593.613.463.603.604,054,818
Sep 24, 20243.543.743.453.603.609,874,162
Sep 23, 20243.603.653.503.523.524,622,957
Sep 20, 20243.643.663.553.603.602,085,523
Sep 19, 20243.603.753.603.683.683,425,638
Sep 18, 20243.643.643.553.593.591,569,396
Sep 17, 20243.743.773.623.623.623,076,562
Sep 16, 20243.833.843.743.743.741,493,978
Sep 13, 20243.843.863.773.823.822,128,023
Sep 12, 20243.873.873.733.843.841,352,213
Sep 11, 20243.983.993.733.853.854,472,454
Sep 10, 20243.943.983.833.983.983,456,095
Sep 9, 20243.974.003.903.933.931,269,021
Sep 6, 20243.994.003.923.953.951,397,160
Sep 5, 20243.934.023.923.983.981,250,624
Sep 4, 20244.014.013.913.923.92955,485
Sep 3, 20243.944.033.894.014.012,271,430
Sep 2, 20244.014.023.893.943.943,763,612
Aug 29, 20243.894.033.754.014.012,852,518
Aug 28, 20244.004.023.893.893.892,285,411
Aug 27, 20244.054.053.973.993.991,536,329
Aug 26, 20244.134.213.994.054.052,024,082
Aug 23, 20244.034.273.984.084.083,533,975
Aug 22, 20244.124.123.994.014.01769,086
Aug 21, 20244.144.163.944.074.071,793,273
Aug 20, 20244.204.204.114.134.131,706,877
Aug 19, 2024 500:100 Stock Splits
Aug 19, 20244.234.244.064.194.192,380,915
Aug 16, 20244.344.364.274.274.272,045,555
Aug 15, 20244.344.344.264.324.321,771,715
Aug 14, 20244.404.404.304.324.322,679,105
Aug 13, 20244.414.424.344.384.381,677,345
Aug 12, 20244.484.604.354.414.412,728,155
Aug 9, 20244.885.004.464.464.4610,417,365
Aug 8, 20244.364.804.364.804.8012,128,980
Aug 7, 20244.274.494.234.364.362,576,915
Aug 6, 20244.284.374.224.254.251,622,305
Aug 5, 20244.384.464.184.234.231,940,475
Aug 2, 20244.634.704.564.564.562,382,575
Aug 1, 20244.564.704.564.644.643,074,405
Jul 31, 20244.744.754.554.564.563,245,755
Jul 30, 20244.794.814.724.734.733,086,615
Jul 29, 20244.854.854.774.794.792,146,255
Jul 26, 20244.885.004.844.854.853,029,660
Jul 25, 20244.845.004.824.884.884,634,430
Jul 24, 20244.834.904.824.854.852,085,450
Jul 23, 20244.814.884.814.834.831,947,145
Jul 22, 20244.904.954.824.864.862,475,330
Jul 19, 20245.085.244.904.904.906,024,245
Jul 18, 20244.785.204.785.085.0813,166,485
Jul 17, 20244.874.874.784.784.782,311,500
Jul 16, 20244.814.854.804.824.822,143,695
Jul 12, 20244.904.904.784.804.802,105,760
Jul 11, 20244.854.894.814.844.842,146,830
Jul 10, 20244.864.944.784.854.852,195,505
Jul 9, 20244.995.044.904.904.902,512,765
Jul 8, 20245.125.144.964.994.992,953,850
Jul 5, 20245.165.235.065.105.101,637,275
Jul 4, 20245.165.265.065.185.182,864,280
Jul 3, 20245.285.405.105.165.164,094,365
Jul 2, 20245.125.295.075.225.223,299,645
Jul 1, 20245.065.304.865.125.123,631,790
Jun 28, 20245.125.235.025.045.042,687,825
Jun 27, 20244.725.164.725.085.084,946,970
Jun 26, 20244.964.994.744.744.742,304,300
Jun 25, 20245.045.064.944.974.971,741,280
Jun 24, 20245.145.164.965.045.042,218,260
Jun 21, 20245.125.165.065.145.142,210,750
Jun 20, 20245.095.205.045.115.112,850,385
Jun 14, 20245.005.054.975.045.042,111,420
Jun 13, 20244.904.994.864.984.983,210,865
Jun 12, 20245.015.104.794.874.873,249,235
Jun 11, 20245.005.195.005.045.041,271,535
Jun 10, 20245.145.165.005.005.001,508,115
Jun 7, 20245.395.395.145.145.142,316,380
Jun 6, 20245.465.525.365.385.381,955,230
Jun 5, 20245.665.755.385.455.453,485,725
Jun 4, 20245.415.705.375.665.6620,897,025
Jun 3, 20245.205.435.065.415.4118,881,270
May 31, 20245.245.495.185.205.204,826,920
May 30, 20245.275.315.195.205.203,142,655
May 29, 20245.435.545.205.275.272,045,840
May 28, 20245.415.605.205.415.412,525,030
May 27, 20245.615.765.335.375.373,725,645
May 24, 20245.545.705.475.585.582,713,340
May 23, 20245.595.745.475.575.572,576,705
May 22, 20245.675.765.575.585.581,948,965
May 21, 20245.785.865.505.665.664,651,845
May 20, 20245.455.995.455.785.7811,166,310
May 17, 20245.265.525.265.455.456,993,870
May 16, 20244.965.424.965.285.2810,184,985
May 15, 20244.905.054.884.944.941,692,715
May 14, 20244.925.014.874.884.881,835,570
May 13, 20245.115.124.904.924.921,678,140
May 10, 20245.325.325.065.115.113,326,670
May 9, 20245.395.485.225.325.325,093,805
May 8, 20245.105.595.085.375.3713,099,015
May 7, 20245.005.104.965.085.083,284,075
May 6, 20244.895.054.884.964.963,226,485
May 3, 20244.934.944.824.894.892,536,795
May 2, 20244.964.984.884.914.912,533,950
Apr 30, 20245.365.364.924.964.965,514,720
Apr 29, 20245.245.295.105.295.2914,821,820
Apr 26, 20244.844.864.764.814.811,743,790
Apr 25, 20244.824.984.804.844.842,702,330
Apr 24, 20244.964.964.804.834.832,328,355
Apr 22, 20244.995.104.944.944.942,380,905
Apr 19, 20245.065.124.934.994.992,507,110
Apr 18, 20245.205.245.045.125.121,981,510
Apr 17, 20245.035.284.945.205.203,297,545
Apr 16, 20245.215.215.025.025.021,764,980
Apr 15, 20245.325.405.085.215.211,715,735
Apr 9, 20245.365.365.365.365.36-
Apr 8, 20244.965.394.965.365.363,101,255
Apr 5, 20244.824.984.784.964.962,316,850
Apr 4, 20244.725.164.724.804.804,392,475
Apr 3, 20245.165.314.724.724.725,055,450
Apr 2, 20245.806.265.225.225.2222,191,385
Apr 1, 20245.355.805.095.805.804,429,460
Mar 29, 20245.145.375.095.375.371,412,770
Mar 28, 20245.045.204.985.155.152,332,920
Mar 27, 20245.015.094.945.035.032,108,480
Mar 26, 20245.045.044.905.015.011,496,640
Mar 25, 20245.035.104.955.045.041,539,755
Mar 22, 20245.325.325.015.035.032,359,980
Mar 21, 20245.175.175.005.105.102,692,215
Mar 20, 20245.235.245.025.175.171,830,150
Mar 19, 20245.265.315.105.235.231,680,365
Mar 18, 20245.445.445.185.315.312,292,065
Mar 15, 20245.515.525.295.445.443,001,960
Mar 14, 20245.465.705.365.515.515,028,740
Mar 13, 20245.105.644.885.465.468,877,825
Mar 12, 20245.325.325.105.125.122,393,020
Mar 11, 20245.385.435.285.325.321,938,055
Mar 8, 20245.395.405.245.325.322,977,130
Mar 7, 20245.195.385.175.385.382,963,525
Mar 6, 20245.515.525.175.175.173,642,075
Mar 5, 20245.635.675.485.505.502,867,780
Mar 4, 20245.655.805.535.635.634,315,770
Mar 1, 20245.505.865.485.605.606,730,950
Feb 29, 20245.505.565.425.475.472,893,510
Feb 28, 20245.425.645.405.505.504,207,055
Feb 27, 20245.765.765.405.405.404,627,890
Feb 26, 20245.855.875.705.725.723,670,475
Feb 23, 20245.715.875.675.855.853,923,420
Feb 22, 20245.715.765.605.685.682,531,090
Feb 21, 20245.795.855.705.715.713,689,635

Related Tickers

HDFGS.IS Hedef Girisim Sermayesi Yatirim Ortakligi A.S.
1.8500
-5.13%
 
GLRYH.IS Güler Yatirim Holding A.S.
2.7000
-2.53%
 
HUBVC.IS Hub Girisim Sermayesi Yatirim Ortakligi A.S.
2.0600
-1.44%
 
VKFYO.IS Vakif Menkul Kiymet Yatirim Ortakligi A.S.
17.92
-0.94%
 
YESIL.IS Yesil Yatirim Holding Anonim Sirketi
1.5400
-4.35%
 
2134.T Kitahama Capital Partners Co.,Ltd.
20.00
0.00%
 
OTTO.IS Otto Holding A.S.
348.00
-0.57%
 
ICUGS.IS ICU Girisim Sermayesi Yatirim Ortakligi A.S.
28.96
-9.95%
 
DENGE.IS Denge Yatirim Holding A.S.
3.1100
-2.51%
 
0NC6.IL Investor AB (publ)
322.25
+70.25%