HEDEF
HEDEF HOLDİNG A.Ş. (HEDEF)
11.350
₺
+1.030 (%+9.98)
HEDEF: HEDEF HOLDİNG A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for HEDEF HOLDİNG A.Ş..
Historical Chart
Loading chart...
Average
OPEN 15.4793
CLOSE 15.5855
Low
LOW 2.1184
High
HIGH 63.0324
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 2.1249 | 2.3264 | 2.1184 | 2.3264 |
| 01/02/2025 | 2.4368 | 2.5538 | 2.4368 | 2.5538 |
| 01/05/2025 | 2.8072 | 2.8072 | 2.6708 | 2.8072 |
| 01/06/2025 | 2.9177 | 3.0606 | 2.7747 | 2.7942 |
| 01/07/2025 | 2.8332 | 2.9827 | 2.6318 | 2.6643 |
| 01/08/2025 | 2.6058 | 2.7292 | 2.5733 | 2.6188 |
| 01/09/2025 | 2.6318 | 2.8787 | 2.5018 | 2.8787 |
| 01/12/2025 | 2.9307 | 3.1646 | 2.8982 | 3.0866 |
| 01/13/2025 | 3.0866 | 3.0866 | 2.8072 | 2.8267 |
| 01/14/2025 | 2.8332 | 2.9632 | 2.6383 | 2.7227 |
| 01/15/2025 | 2.7422 | 2.7812 | 2.6578 | 2.7162 |
| 01/16/2025 | 2.7162 | 2.9632 | 2.6643 | 2.8787 |
| 01/19/2025 | 2.8267 | 2.9697 | 2.8007 | 2.8787 |
| 01/20/2025 | 2.9307 | 2.9567 | 2.8202 | 2.8462 |
| 01/21/2025 | 2.8462 | 2.8527 | 2.7227 | 2.8137 |
| 01/22/2025 | 2.8137 | 3.0152 | 2.7617 | 2.8917 |
| 01/23/2025 | 2.8917 | 2.8982 | 2.7942 | 2.8007 |
| 01/26/2025 | 2.8137 | 2.8527 | 2.7422 | 2.7617 |
| 01/27/2025 | 2.7747 | 2.7942 | 2.6708 | 2.6902 |
| 01/28/2025 | 2.7227 | 2.8462 | 2.7032 | 2.7097 |
| 01/29/2025 | 2.7747 | 2.8007 | 2.6643 | 2.7097 |
| 01/30/2025 | 2.7097 | 2.8267 | 2.6513 | 2.6643 |
| 02/02/2025 | 2.6643 | 2.7292 | 2.5668 | 2.6253 |
| 02/03/2025 | 2.6383 | 2.7032 | 2.6318 | 2.6838 |
| 02/04/2025 | 2.6838 | 2.9437 | 2.6383 | 2.7812 |
| 02/05/2025 | 2.7747 | 2.9632 | 2.7292 | 2.8332 |
| 02/06/2025 | 2.8397 | 3.0152 | 2.7942 | 2.8592 |
| 02/09/2025 | 2.9697 | 2.9697 | 2.8592 | 2.8852 |
| 02/10/2025 | 2.8787 | 3.1711 | 2.8527 | 3.1711 |
| 02/11/2025 | 3.483 | 3.483 | 3.3791 | 3.483 |
| 02/12/2025 | 3.548 | 3.8274 | 3.2751 | 3.3726 |
| 02/13/2025 | 3.483 | 3.704 | 3.418 | 3.704 |
| 02/16/2025 | 3.8469 | 4.0744 | 3.8404 | 4.0744 |
| 02/17/2025 | 4.2238 | 4.3538 | 3.6715 | 3.743 |
| 02/18/2025 | 3.756 | 3.9379 | 3.4375 | 3.4765 |
| 02/19/2025 | 3.431 | 3.8209 | 3.3596 | 3.8209 |
| 02/20/2025 | 3.9314 | 4.0809 | 3.535 | 3.5675 |
| 02/23/2025 | 3.574 | 3.8079 | 3.5025 | 3.6455 |
| 02/24/2025 | 3.6845 | 3.691 | 3.3661 | 3.4245 |
| 02/25/2025 | 3.4635 | 3.7235 | 3.3206 | 3.5935 |
| 02/26/2025 | 3.5935 | 3.613 | 3.4765 | 3.5025 |
| 02/27/2025 | 3.522 | 3.6455 | 3.4635 | 3.5545 |
| 03/02/2025 | 3.561 | 3.6975 | 3.444 | 3.5285 |
| 03/03/2025 | 3.4245 | 3.522 | 3.3986 | 3.431 |
| 03/04/2025 | 3.431 | 3.509 | 3.3661 | 3.4245 |
| 03/05/2025 | 3.3856 | 3.4245 | 3.3336 | 3.3791 |
| 03/06/2025 | 3.3726 | 3.4765 | 3.3401 | 3.431 |
| 03/09/2025 | 3.444 | 3.509 | 3.405 | 3.431 |
| 03/10/2025 | 3.431 | 3.5545 | 3.3791 | 3.483 |
| 03/11/2025 | 3.483 | 3.678 | 3.4375 | 3.5545 |
| 03/12/2025 | 3.5675 | 3.9054 | 3.5545 | 3.9054 |
| 03/13/2025 | 4.0094 | 4.1848 | 3.5675 | 3.587 |
| 03/16/2025 | 3.6 | 3.626 | 3.522 | 3.574 |
| 03/17/2025 | 3.5805 | 3.639 | 3.5155 | 3.5545 |
| 03/18/2025 | 3.431 | 3.483 | 3.2491 | 3.2816 |
| 03/19/2025 | 3.3466 | 3.6065 | 3.3336 | 3.4505 |
| 03/20/2025 | 3.4505 | 3.5155 | 3.1256 | 3.2816 |
| 03/23/2025 | 3.2816 | 3.6065 | 3.2816 | 3.6065 |
| 03/24/2025 | 3.7949 | 3.9639 | 3.678 | 3.9639 |
| 03/25/2025 | 4.1069 | 4.3603 | 3.9834 | 4.1199 |
| 03/26/2025 | 4.0939 | 4.4123 | 3.9314 | 4.0549 |
| 03/27/2025 | 4.0289 | 4.1913 | 3.9314 | 4.1134 |
| 04/01/2025 | 4.1134 | 4.4902 | 4.0874 | 4.4513 |
| 04/02/2025 | 4.4513 | 4.7892 | 4.3148 | 4.4773 |
| 04/03/2025 | 4.5032 | 4.7242 | 4.4318 | 4.5552 |
| 04/06/2025 | 4.5552 | 5.0101 | 4.4188 | 4.8282 |
| 04/07/2025 | 4.8347 | 5.309 | 4.8347 | 5.309 |
| 04/08/2025 | 5.283 | 5.6079 | 5.0231 | 5.1921 |
| 04/09/2025 | 5.3935 | 5.5235 | 5.1531 | 5.218 |
| 04/10/2025 | 5.244 | 5.3415 | 5.0166 | 5.1011 |
| 04/13/2025 | 5.1466 | 5.2245 | 4.9711 | 5.1985 |
| 04/14/2025 | 5.231 | 5.4585 | 5.231 | 5.387 |
| 04/15/2025 | 5.413 | 5.5559 | 5.257 | 5.413 |
| 04/16/2025 | 5.5495 | 5.6274 | 5.3415 | 5.5105 |
| 04/17/2025 | 5.517 | 6.0563 | 5.4975 | 5.9069 |
| 04/20/2025 | 5.9133 | 6.1213 | 5.3415 | 5.5884 |
| 04/21/2025 | 5.6469 | 5.8744 | 5.2245 | 5.4585 |
| 04/23/2025 | 5.5235 | 5.8679 | 5.4845 | 5.7769 |
| 04/24/2025 | 5.9458 | 6.0888 | 5.5495 | 5.6534 |
| 04/27/2025 | 5.6599 | 5.8809 | 5.426 | 5.6599 |
| 04/28/2025 | 5.6599 | 5.8354 | 5.4455 | 5.7249 |
| 04/29/2025 | 5.7769 | 5.9458 | 5.7314 | 5.8159 |
| 05/01/2025 | 5.8484 | 5.9458 | 5.4585 | 5.5235 |
| 05/04/2025 | 5.5235 | 5.6794 | 5.3155 | 5.6534 |
| 05/05/2025 | 5.7249 | 5.7509 | 5.5559 | 5.5559 |
| 05/06/2025 | 5.5365 | 5.6534 | 5.4065 | 5.4065 |
| 05/07/2025 | 5.413 | 5.478 | 5.1661 | 5.1921 |
| 05/08/2025 | 5.205 | 5.218 | 4.9581 | 5.0036 |
| 05/11/2025 | 5.0036 | 5.1271 | 4.8736 | 5.0036 |
| 05/12/2025 | 5.0296 | 5.504 | 4.8282 | 4.9711 |
| 05/13/2025 | 4.9451 | 5.218 | 4.9126 | 5.1011 |
| 05/14/2025 | 5.1531 | 5.3415 | 5.1206 | 5.1791 |
| 05/15/2025 | 5.1791 | 5.257 | 4.8606 | 4.9191 |
| 05/19/2025 | 4.9386 | 5.0361 | 4.8801 | 4.9126 |
| 05/20/2025 | 4.9126 | 4.9711 | 4.6787 | 4.7242 |
| 05/21/2025 | 4.7437 | 5.0036 | 4.6722 | 4.9321 |
| 05/22/2025 | 4.8996 | 5.0686 | 4.8152 | 4.9321 |
| 05/25/2025 | 5.0296 | 5.0361 | 4.8541 | 4.8671 |
| 05/26/2025 | 4.9386 | 4.9776 | 4.6982 | 4.7827 |
| 05/27/2025 | 4.8152 | 5.257 | 4.8022 | 5.257 |
| 05/28/2025 | 5.5689 | 5.7184 | 5.3415 | 5.4975 |
| 05/29/2025 | 5.7184 | 5.7509 | 5.2375 | 5.3415 |
| 06/01/2025 | 5.3415 | 5.6274 | 5.296 | 5.491 |
| 06/02/2025 | 5.4975 | 5.9133 | 5.4975 | 5.6859 |
| 06/03/2025 | 5.6794 | 6.0043 | 5.53 | 5.8679 |
| 06/04/2025 | 5.7964 | 6.0368 | 5.7899 | 5.8289 |
| 06/09/2025 | 5.8289 | 6.4072 | 5.8224 | 6.4072 |
| 06/10/2025 | 6.6931 | 7.044 | 6.4397 | 6.8361 |
| 06/11/2025 | 6.8231 | 7.1935 | 6.1538 | 6.1538 |
| 06/12/2025 | 5.6014 | 5.9653 | 5.543 | 5.8679 |
| 06/15/2025 | 5.8679 | 6.4267 | 5.8224 | 6.0238 |
| 06/16/2025 | 6.0238 | 6.2383 | 5.6274 | 5.8809 |
| 06/17/2025 | 5.8874 | 6.1603 | 5.6209 | 5.6209 |
| 06/18/2025 | 5.6079 | 5.6924 | 5.5235 | 5.5559 |
| 06/19/2025 | 5.6209 | 5.6599 | 5.465 | 5.5365 |
| 06/22/2025 | 5.5365 | 5.5365 | 5.27 | 5.2765 |
| 06/23/2025 | 5.361 | 5.5559 | 5.335 | 5.504 |
| 06/24/2025 | 5.6144 | 5.8809 | 5.504 | 5.6404 |
| 06/25/2025 | 5.6404 | 5.6924 | 5.296 | 5.478 |
| 06/26/2025 | 5.4845 | 6.0238 | 5.3935 | 6.0238 |
| 06/29/2025 | 6.3032 | 6.6217 | 6.3032 | 6.6217 |
| 06/30/2025 | 6.9531 | 7.278 | 6.7256 | 6.7516 |
| 07/01/2025 | 6.7711 | 7.109 | 6.5762 | 7.018 |
| 07/02/2025 | 6.9791 | 7.5639 | 6.8556 | 7.1155 |
| 07/03/2025 | 7.1155 | 7.4079 | 6.9401 | 7.057 |
| 07/06/2025 | 7.057 | 7.4599 | 6.8556 | 7.2455 |
| 07/07/2025 | 7.2455 | 7.5704 | 6.8881 | 7.096 |
| 07/08/2025 | 7.148 | 7.3754 | 7.0635 | 7.1025 |
| 07/09/2025 | 7.4274 | 7.4274 | 7.005 | 7.2715 |
| 07/10/2025 | 7.2715 | 7.4404 | 7.174 | 7.3624 |
| 07/13/2025 | 7.3624 | 7.6029 | 7.161 | 7.213 |
| 07/15/2025 | 7.304 | 7.3884 | 7.018 | 7.291 |
| 07/16/2025 | 7.291 | 7.5379 | 7.291 | 7.3105 |
| 07/17/2025 | 7.343 | 8.0383 | 7.3105 | 7.8628 |
| 07/20/2025 | 7.8758 | 8.6361 | 7.8693 | 8.5126 |
| 07/21/2025 | 8.5126 | 9.1624 | 7.6614 | 7.6614 |
| 07/22/2025 | 6.9076 | 7.1155 | 6.9011 | 6.9011 |
| 07/23/2025 | 6.2707 | 6.8426 | 6.2707 | 6.4137 |
| 07/24/2025 | 6.4202 | 6.7776 | 6.4202 | 6.5112 |
| 07/27/2025 | 6.5112 | 6.7256 | 6.4982 | 6.5307 |
| 07/28/2025 | 6.5957 | 7.083 | 6.3682 | 7.0375 |
| 07/29/2025 | 7.0375 | 7.3235 | 6.7646 | 6.9141 |
| 07/30/2025 | 6.9141 | 7.3689 | 6.8426 | 7.343 |
| 07/31/2025 | 7.3365 | 7.4989 | 7.096 | 7.278 |
| 08/03/2025 | 7.343 | 8.0058 | 7.343 | 7.9278 |
| 08/04/2025 | 7.9603 | 8.7206 | 7.9603 | 8.7011 |
| 08/05/2025 | 8.7596 | 9.065 | 8.3307 | 8.5451 |
| 08/06/2025 | 8.5906 | 9.0975 | 8.4671 | 8.5451 |
| 08/07/2025 | 8.7726 | 8.8375 | 8.4671 | 8.5516 |
| 08/10/2025 | 8.6101 | 9.0065 | 8.5776 | 8.779 |
| 08/11/2025 | 8.7726 | 9.4224 | 8.4022 | 9.2729 |
| 08/12/2025 | 9.2729 | 9.7083 | 9.1235 | 9.4939 |
| 08/13/2025 | 9.6173 | 9.7408 | 9.3639 | 9.4354 |
| 08/14/2025 | 9.4549 | 9.8383 | 9.0975 | 9.2274 |
| 08/17/2025 | 9.2274 | 9.4939 | 9 | 9.0715 |
| 08/18/2025 | 9.078 | 9.1429 | 8.5256 | 8.6946 |
| 08/19/2025 | 8.6946 | 9.4224 | 8.6946 | 8.8245 |
| 08/20/2025 | 8.8505 | 9.3444 | 8.7596 | 9.3249 |
| 08/21/2025 | 9.3249 | 9.4029 | 8.8635 | 9.0585 |
| 08/24/2025 | 9.3379 | 9.5523 | 9.052 | 9.2924 |
| 08/25/2025 | 9.2599 | 10.2216 | 9.2599 | 10.2216 |
| 08/26/2025 | 10.5596 | 10.6635 | 10.1372 | 10.3256 |
| 08/27/2025 | 10.3256 | 11.3523 | 10.1762 | 11.3523 |
| 08/28/2025 | 11.3523 | 12.483 | 11.0859 | 12.483 |
| 08/31/2025 | 12.444 | 13.6332 | 11.9762 | 12.8339 |
| 09/01/2025 | 12.3725 | 12.8014 | 11.5668 | 12.3725 |
| 09/02/2025 | 11.8852 | 13.6072 | 11.7942 | 12.1516 |
| 09/03/2025 | 11.9762 | 12.2101 | 11.6967 | 11.6967 |
| 09/04/2025 | 11.8202 | 12.3466 | 11.7292 | 11.9307 |
| 09/07/2025 | 11.7942 | 12.4505 | 11.3133 | 11.3133 |
| 09/08/2025 | 11.6318 | 12.444 | 11.3718 | 12.4115 |
| 09/09/2025 | 12.1841 | 12.7884 | 11.5798 | 12.1516 |
| 09/10/2025 | 12.1516 | 13.3603 | 11.6318 | 13.3603 |
| 09/11/2025 | 13.2953 | 14.6859 | 12.6715 | 14.6859 |
| 09/14/2025 | 14.6859 | 16.1545 | 14.0361 | 16.1545 |
| 09/15/2025 | 17.4801 | 17.766 | 16.9083 | 17.766 |
| 09/16/2025 | 18.6628 | 19.5335 | 18.1949 | 19.5335 |
| 09/17/2025 | 21.483 | 21.483 | 21.483 | 21.483 |
| 09/18/2025 | 23.6274 | 23.6274 | 19.3386 | 23.6274 |
| 09/21/2025 | 25.018 | 25.9797 | 23.7184 | 25.9797 |
| 09/22/2025 | 26.0317 | 28.566 | 26.0317 | 28.566 |
| 09/23/2025 | 28.566 | 31.4122 | 28.566 | 31.4122 |
| 09/24/2025 | 31.7371 | 32.4519 | 28.2801 | 30.7494 |
| 09/25/2025 | 30.5415 | 33.7906 | 28.644 | 32.4519 |
| 09/28/2025 | 32.4519 | 34.5704 | 31.1913 | 31.1913 |
| 09/29/2025 | 30.5155 | 34.3104 | 29.2808 | 34.3104 |
| 09/30/2025 | 36.2599 | 37.722 | 34.4729 | 37.722 |
| 10/01/2025 | 38.2418 | 41.4909 | 38.2418 | 41.4909 |
| 10/02/2025 | 42.2382 | 45.6173 | 42.2382 | 45.6173 |
| 10/05/2025 | 46.7869 | 48.7039 | 41.0685 | 41.0685 |
| 10/06/2025 | 36.9747 | 44.0577 | 36.9747 | 43.4404 |
| 10/07/2025 | 43.4404 | 45.6173 | 41.4909 | 44.5126 |
| 10/08/2025 | 44.0252 | 45.3573 | 40.0938 | 44.8375 |
| 10/09/2025 | 43.8303 | 44.4801 | 41.7833 | 42.2382 |
| 10/12/2025 | 40.9061 | 41.5884 | 39.1516 | 39.1516 |
| 10/13/2025 | 37.6895 | 43.0505 | 35.9025 | 43.0505 |
| 10/14/2025 | 45.1299 | 47.2743 | 43.3429 | 47.2743 |
| 10/15/2025 | 47.2743 | 48.314 | 45.1624 | 45.4873 |
| 10/16/2025 | 43.9602 | 48.444 | 43.9602 | 47.4693 |
| 10/19/2025 | 47.4368 | 52.2129 | 47.1768 | 52.2129 |
| 10/20/2025 | 53.3501 | 57.4115 | 52.6353 | 57.4115 |
| 10/21/2025 | 59.036 | 61.5378 | 55.2346 | 61.5378 |
| 10/22/2025 | 60.758 | 63.0324 | 59.166 | 63.0324 |
| 10/23/2025 | 61.9602 | 62.3826 | 56.7292 | 56.7292 |
| 10/26/2025 | 51.0757 | 58.4837 | 51.0757 | 53.8375 |
| 10/27/2025 | 54.5198 | 55.8194 | 52.7978 | 54.0974 |
| 10/29/2025 | 54.0649 | 55.6895 | 52.3429 | 53.9349 |
| 10/30/2025 | 53.61 | 54.7797 | 49.3862 | 54.5848 |
| 11/02/2025 | 54.5523 | 57.509 | 52.9927 | 52.9927 |
| 11/03/2025 | 52.6353 | 54.7797 | 51.823 | 52.7653 |
| 11/04/2025 | 51.3682 | 53.2201 | 48.8339 | 49.8086 |
| 11/05/2025 | 49.8086 | 54.7797 | 48.0866 | 52.6353 |
| 11/06/2025 | 53.1552 | 53.1877 | 47.3718 | 47.3718 |
| 11/09/2025 | 42.953 | 49.2563 | 42.6606 | 44.5451 |
| 11/10/2025 | 43.8628 | 44.9675 | 40.0938 | 40.0938 |
| 11/11/2025 | 38.9566 | 42.3032 | 37.0397 | 37.0397 |
| 11/12/2025 | 37.0397 | 40.2238 | 35.935 | 37.0072 |
| 11/13/2025 | 38.0144 | 38.0794 | 34.148 | 35.6426 |
| 11/16/2025 | 35.5451 | 39.1841 | 34.3104 | 34.3104 |
| 11/17/2025 | 34.4404 | 35.5126 | 31.6462 | 32.335 |
| 11/18/2025 | 32.335 | 33.5306 | 29.8917 | 32.192 |
| 11/19/2025 | 32.426 | 33.7906 | 31.1783 | 33.0108 |
| 11/20/2025 | 32.8808 | 33.953 | 31.9971 | 32.166 |
| 11/23/2025 | 32.166 | 35.3826 | 32.166 | 35.3826 |
| 11/24/2025 | 37.1696 | 38.6642 | 32.4909 | 33.7256 |
| 11/25/2025 | 33.4007 | 34.213 | 32.257 | 32.257 |
| 11/26/2025 | 32.257 | 35.4801 | 32.101 | 32.7509 |
| 11/27/2025 | 32.7509 | 33.953 | 32.4649 | 33.0108 |
| 11/30/2025 | 33.0108 | 35.5451 | 32.205 | 33.1408 |
| 12/01/2025 | 33.2057 | 34.6028 | 32.348 | 32.4649 |
| 12/02/2025 | 32.5559 | 35.0902 | 31.9971 | 33.7906 |
| 12/03/2025 | 34.4404 | 34.7978 | 33.4657 | 33.7906 |
| 12/04/2025 | 33.9855 | 34.8303 | 33.6606 | 34.1805 |
| 12/07/2025 | 34.1805 | 37.3646 | 33.9205 | 35.675 |
| 12/08/2025 | 35.74 | 36.3574 | 34.1805 | 35.675 |
| 12/09/2025 | 35.675 | 36.2599 | 35.0902 | 36.2599 |
| 12/10/2025 | 36.3898 | 38.0144 | 35.1877 | 35.1877 |
| 12/11/2025 | 34.7653 | 35.2852 | 33.4657 | 33.4657 |
| 12/14/2025 | 33.4657 | 34.0505 | 32.361 | 32.4909 |
| 12/15/2025 | 32.4909 | 33.9855 | 32.322 | 33.8556 |
| 12/16/2025 | 33.4657 | 34.2454 | 32.5234 | 32.5234 |
| 12/17/2025 | 32.6534 | 33.3357 | 31.5162 | 31.6202 |
| 12/18/2025 | 31.6202 | 32.6859 | 31.2563 | 31.8411 |
| 12/21/2025 | 32.166 | 32.9133 | 31.2823 | 31.9711 |
| 12/22/2025 | 32.166 | 34.3429 | 31.8411 | 33.6931 |
| 12/23/2025 | 33.6606 | 33.6931 | 32.088 | 32.283 |
| 12/24/2025 | 32.387 | 32.8483 | 31.5682 | 31.5942 |
| 12/25/2025 | 31.6852 | 32.361 | 30.2556 | 30.6195 |
| 12/28/2025 | 30.6454 | 33.6606 | 30.0216 | 30.5545 |
| 12/29/2025 | 30.4765 | 31.1913 | 27.5003 | 27.5003 |
| 12/30/2025 | 25.7328 | 27.5003 | 24.7971 | 26.0577 |