HEDEF
HEDEF HOLDİNG A.Ş.
17:20:29
129.3 ₺
+2.300 (%+1.81)
Önceki Kapanış: 127·
Volatilite: 3.940
Düşük₺125
Yüksek₺130
Piyasa Verileri
Spot Piyasa
A:129.2
S:129.3
Önceki haftaya göre (WoW)
+12.43%
Önceki aya göre (MoM)
+39.54%
Yılbaşından bugüne (YTD)
+396.21%
Önceki yıla göre (YoY)
+2200.33%
HEDEF: HEDEF HOLDİNG A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,9794
KAPANIŞ 2,9675
En Düşük
DÜŞÜK 1,8585
En Yüksek
YÜKSEK 4,5487
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 3,626 | 3,8261 | 3,626 | 3,7689 |
| 02.01.2024 | 3,7689 | 3,8001 | 3,6052 | 3,7586 |
| 03.01.2024 | 3,7949 | 3,8209 | 3,6052 | 3,8105 |
| 04.01.2024 | 3,8105 | 4,1588 | 3,7793 | 4,1328 |
| 07.01.2024 | 4,1536 | 4,1536 | 3,9509 | 4,0003 |
| 08.01.2024 | 4,0003 | 4,0991 | 3,9119 | 3,9405 |
| 09.01.2024 | 3,9145 | 4,0055 | 3,7715 | 3,9795 |
| 10.01.2024 | 3,9795 | 4,2186 | 3,9327 | 4,0237 |
| 11.01.2024 | 4,0237 | 4,0939 | 3,8599 | 3,9509 |
| 14.01.2024 | 3,9535 | 4,0003 | 3,8053 | 3,8079 |
| 15.01.2024 | 3,8079 | 3,8469 | 3,7508 | 3,7689 |
| 16.01.2024 | 3,6962 | 3,9327 | 3,6962 | 3,8495 |
| 17.01.2024 | 3,8469 | 4,0679 | 3,8469 | 4,0003 |
| 18.01.2024 | 4,0159 | 4,0757 | 3,9249 | 3,9639 |
| 21.01.2024 | 3,9847 | 4,1147 | 3,9509 | 3,9587 |
| 22.01.2024 | 3,9899 | 4,0679 | 3,9431 | 3,9769 |
| 23.01.2024 | 3,9847 | 4,1173 | 3,9691 | 4,0289 |
| 24.01.2024 | 4,0783 | 4,1328 | 3,9301 | 4,0601 |
| 25.01.2024 | 4,0575 | 4,125 | 4,0237 | 4,0549 |
| 28.01.2024 | 4,0549 | 4,0835 | 3,9769 | 4,0497 |
| 29.01.2024 | 4,0705 | 4,2888 | 3,9899 | 4,1848 |
| 30.01.2024 | 4,1978 | 4,2654 | 4,1588 | 4,1848 |
| 31.01.2024 | 4,0289 | 4,2368 | 4,0263 | 4,1588 |
| 01.02.2024 | 4,1978 | 4,3564 | 4,1458 | 4,3564 |
| 04.02.2024 | 4,4188 | 4,5487 | 4,1458 | 4,1536 |
| 05.02.2024 | 4,1536 | 4,1848 | 4,0133 | 4,0237 |
| 06.02.2024 | 4,0237 | 4,0549 | 3,8755 | 3,8963 |
| 07.02.2024 | 3,8963 | 3,9951 | 3,8443 | 3,8443 |
| 08.02.2024 | 3,8781 | 3,9379 | 3,8495 | 3,9379 |
| 11.02.2024 | 3,9639 | 3,9899 | 3,8469 | 3,8755 |
| 12.02.2024 | 3,8859 | 3,9509 | 3,7689 | 3,8599 |
| 13.02.2024 | 3,8599 | 3,8859 | 3,7819 | 3,8131 |
| 14.02.2024 | 3,8131 | 3,8547 | 3,7586 | 3,7819 |
| 15.02.2024 | 3,7871 | 3,8313 | 3,704 | 3,704 |
| 18.02.2024 | 3,7248 | 3,8261 | 3,691 | 3,7404 |
| 19.02.2024 | 3,7689 | 3,8027 | 3,743 | 3,756 |
| 20.02.2024 | 3,7612 | 3,8001 | 3,704 | 3,7118 |
| 21.02.2024 | 3,7118 | 3,7404 | 3,639 | 3,691 |
| 22.02.2024 | 3,7092 | 3,8157 | 3,6832 | 3,8027 |
| 25.02.2024 | 3,8027 | 3,8131 | 3,7066 | 3,7144 |
| 26.02.2024 | 3,743 | 3,743 | 3,509 | 3,509 |
| 27.02.2024 | 3,5194 | 3,665 | 3,509 | 3,5714 |
| 28.02.2024 | 3,5714 | 3,613 | 3,5194 | 3,5532 |
| 29.02.2024 | 3,5714 | 3,8079 | 3,561 | 3,639 |
| 03.03.2024 | 3,6728 | 3,7689 | 3,5922 | 3,6572 |
| 04.03.2024 | 3,6598 | 3,6858 | 3,5584 | 3,574 |
| 05.03.2024 | 3,5818 | 3,5844 | 3,3609 | 3,3609 |
| 06.03.2024 | 3,3739 | 3,4986 | 3,3609 | 3,4986 |
| 07.03.2024 | 3,5038 | 3,509 | 3,405 | 3,4596 |
| 10.03.2024 | 3,4986 | 3,5298 | 3,431 | 3,457 |
| 11.03.2024 | 3,457 | 3,457 | 3,3115 | 3,3297 |
| 12.03.2024 | 3,3141 | 3,6624 | 3,1711 | 3,5454 |
| 13.03.2024 | 3,548 | 3,7014 | 3,4804 | 3,5818 |
| 14.03.2024 | 3,5818 | 3,5844 | 3,4362 | 3,535 |
| 17.03.2024 | 3,535 | 3,535 | 3,3635 | 3,4518 |
| 18.03.2024 | 3,418 | 3,4492 | 3,3141 | 3,3999 |
| 19.03.2024 | 3,3999 | 3,4025 | 3,2647 | 3,3583 |
| 20.03.2024 | 3,3583 | 3,3609 | 3,2465 | 3,3115 |
| 21.03.2024 | 3,457 | 3,457 | 3,2543 | 3,2699 |
| 24.03.2024 | 3,2699 | 3,3141 | 3,2179 | 3,2751 |
| 25.03.2024 | 3,2751 | 3,2751 | 3,1841 | 3,2569 |
| 26.03.2024 | 3,2569 | 3,3089 | 3,2101 | 3,2699 |
| 27.03.2024 | 3,2725 | 3,3817 | 3,2335 | 3,3453 |
| 28.03.2024 | 3,3427 | 3,4908 | 3,3063 | 3,4908 |
| 31.03.2024 | 3,4752 | 3,7689 | 3,3063 | 3,7689 |
| 01.04.2024 | 3,7689 | 4,0679 | 3,3921 | 3,3921 |
| 02.04.2024 | 3,3531 | 3,4518 | 3,0697 | 3,0697 |
| 03.04.2024 | 3,0671 | 3,3505 | 3,0671 | 3,1191 |
| 04.04.2024 | 3,1321 | 3,2387 | 3,1061 | 3,2231 |
| 07.04.2024 | 3,2231 | 3,5012 | 3,2205 | 3,483 |
| 08.04.2024 | 3,4804 | 3,5376 | 3,418 | 3,5064 |
| 14.04.2024 | 3,4596 | 3,5064 | 3,3011 | 3,3869 |
| 15.04.2024 | 3,3869 | 3,3869 | 3,2621 | 3,2647 |
| 16.04.2024 | 3,2673 | 3,431 | 3,2101 | 3,3791 |
| 17.04.2024 | 3,3817 | 3,4076 | 3,2751 | 3,3271 |
| 18.04.2024 | 3,2907 | 3,3245 | 3,2023 | 3,2439 |
| 21.04.2024 | 3,2439 | 3,3115 | 3,2101 | 3,2101 |
| 23.04.2024 | 3,2205 | 3,2205 | 3,1191 | 3,1373 |
| 24.04.2024 | 3,1321 | 3,2361 | 3,1165 | 3,1425 |
| 25.04.2024 | 3,1425 | 3,1581 | 3,0957 | 3,1243 |
| 28.04.2024 | 3,405 | 3,4362 | 3,3141 | 3,4362 |
| 29.04.2024 | 3,483 | 3,483 | 3,1997 | 3,2205 |
| 01.05.2024 | 3,2231 | 3,2387 | 3,1737 | 3,1893 |
| 02.05.2024 | 3,2049 | 3,2075 | 3,1347 | 3,1763 |
| 05.05.2024 | 3,1763 | 3,2829 | 3,1737 | 3,2231 |
| 06.05.2024 | 3,2491 | 3,3115 | 3,2231 | 3,3011 |
| 07.05.2024 | 3,3115 | 3,6312 | 3,3011 | 3,4908 |
| 08.05.2024 | 3,5038 | 3,561 | 3,3947 | 3,457 |
| 09.05.2024 | 3,457 | 3,457 | 3,2881 | 3,3219 |
| 12.05.2024 | 3,3219 | 3,3271 | 3,1867 | 3,1945 |
| 13.05.2024 | 3,1945 | 3,2543 | 3,1633 | 3,1685 |
| 14.05.2024 | 3,1815 | 3,2803 | 3,1711 | 3,2101 |
| 15.05.2024 | 3,2231 | 3,5194 | 3,2231 | 3,4284 |
| 16.05.2024 | 3,4154 | 3,5844 | 3,4154 | 3,5428 |
| 19.05.2024 | 3,5428 | 3,8911 | 3,5428 | 3,756 |
| 20.05.2024 | 3,756 | 3,8079 | 3,5766 | 3,6806 |
| 21.05.2024 | 3,6832 | 3,743 | 3,6208 | 3,6234 |
| 22.05.2024 | 3,6338 | 3,7274 | 3,5532 | 3,6182 |
| 23.05.2024 | 3,6026 | 3,7066 | 3,5532 | 3,626 |
| 26.05.2024 | 3,6442 | 3,7404 | 3,4622 | 3,4882 |
| 27.05.2024 | 3,5142 | 3,6364 | 3,3791 | 3,5142 |
| 28.05.2024 | 3,5298 | 3,5974 | 3,3817 | 3,4258 |
| 29.05.2024 | 3,4258 | 3,4518 | 3,3739 | 3,3791 |
| 30.05.2024 | 3,405 | 3,5688 | 3,3635 | 3,3791 |
| 02.06.2024 | 3,3817 | 3,5298 | 3,2855 | 3,5168 |
| 03.06.2024 | 3,5142 | 3,7014 | 3,4908 | 3,678 |
| 04.06.2024 | 3,678 | 3,7378 | 3,496 | 3,5428 |
| 05.06.2024 | 3,548 | 3,5844 | 3,4804 | 3,4934 |
| 06.06.2024 | 3,5012 | 3,5012 | 3,3401 | 3,3401 |
| 09.06.2024 | 3,3401 | 3,3505 | 3,2517 | 3,2517 |
| 10.06.2024 | 3,2517 | 3,3739 | 3,2491 | 3,2751 |
| 11.06.2024 | 3,2543 | 3,3115 | 3,1113 | 3,1633 |
| 12.06.2024 | 3,1867 | 3,2439 | 3,1581 | 3,2361 |
| 13.06.2024 | 3,2491 | 3,2829 | 3,2283 | 3,2751 |
| 19.06.2024 | 3,3089 | 3,3791 | 3,2751 | 3,3193 |
| 20.06.2024 | 3,3297 | 3,3505 | 3,2907 | 3,3401 |
| 23.06.2024 | 3,3427 | 3,3505 | 3,2231 | 3,2751 |
| 24.06.2024 | 3,2751 | 3,2907 | 3,2127 | 3,2283 |
| 25.06.2024 | 3,2231 | 3,2413 | 3,0801 | 3,0801 |
| 26.06.2024 | 3,0697 | 3,3505 | 3,0697 | 3,3011 |
| 27.06.2024 | 3,3245 | 3,3973 | 3,2621 | 3,2751 |
| 30.06.2024 | 3,2855 | 3,444 | 3,1607 | 3,3271 |
| 01.07.2024 | 3,3271 | 3,4362 | 3,2933 | 3,3921 |
| 02.07.2024 | 3,4284 | 3,509 | 3,3141 | 3,3505 |
| 03.07.2024 | 3,3505 | 3,4154 | 3,2881 | 3,3635 |
| 04.07.2024 | 3,3531 | 3,3999 | 3,2855 | 3,3167 |
| 07.07.2024 | 3,3271 | 3,3427 | 3,2205 | 3,2413 |
| 08.07.2024 | 3,2413 | 3,2751 | 3,1841 | 3,1841 |
| 09.07.2024 | 3,1581 | 3,2075 | 3,1061 | 3,1529 |
| 10.07.2024 | 3,1529 | 3,1763 | 3,1269 | 3,1451 |
| 11.07.2024 | 3,1815 | 3,1815 | 3,1087 | 3,1191 |
| 15.07.2024 | 3,1269 | 3,1529 | 3,1165 | 3,1295 |
| 16.07.2024 | 3,1659 | 3,1659 | 3,1061 | 3,1061 |
| 17.07.2024 | 3,1061 | 3,3791 | 3,1061 | 3,3037 |
| 18.07.2024 | 3,2985 | 3,4025 | 3,1841 | 3,1841 |
| 21.07.2024 | 3,1867 | 3,2179 | 3,1295 | 3,1607 |
| 22.07.2024 | 3,1243 | 3,1711 | 3,1243 | 3,1399 |
| 23.07.2024 | 3,1399 | 3,1841 | 3,1347 | 3,1529 |
| 24.07.2024 | 3,1451 | 3,2517 | 3,1295 | 3,1711 |
| 25.07.2024 | 3,1711 | 3,2491 | 3,1425 | 3,1503 |
| 28.07.2024 | 3,1503 | 3,1503 | 3,1009 | 3,1113 |
| 29.07.2024 | 3,1113 | 3,1243 | 3,0645 | 3,0749 |
| 30.07.2024 | 3,0775 | 3,0879 | 2,9554 | 2,9632 |
| 31.07.2024 | 2,9632 | 3,0541 | 2,9632 | 3,0126 |
| 01.08.2024 | 3,0074 | 3,0515 | 2,9606 | 2,9632 |
| 04.08.2024 | 2,8462 | 2,8982 | 2,7162 | 2,75 |
| 05.08.2024 | 2,7786 | 2,841 | 2,7422 | 2,7604 |
| 06.08.2024 | 2,7734 | 2,919 | 2,7474 | 2,8332 |
| 07.08.2024 | 2,8358 | 3,1165 | 2,8306 | 3,1165 |
| 08.08.2024 | 3,1685 | 3,2465 | 2,9008 | 2,9008 |
| 11.08.2024 | 2,9112 | 2,9918 | 2,8254 | 2,8644 |
| 12.08.2024 | 2,8644 | 2,8722 | 2,8176 | 2,8462 |
| 13.08.2024 | 2,8592 | 2,8592 | 2,7916 | 2,8046 |
| 14.08.2024 | 2,8202 | 2,8202 | 2,7656 | 2,8046 |
| 15.08.2024 | 2,8202 | 2,8306 | 2,7734 | 2,776 |
| 18.08.2024 | 2,7487 | 2,7552 | 2,6383 | 2,7227 |
| 19.08.2024 | 2,7292 | 2,7292 | 2,6708 | 2,6838 |
| 20.08.2024 | 2,6902 | 2,7032 | 2,5603 | 2,6448 |
| 21.08.2024 | 2,6773 | 2,6773 | 2,5928 | 2,6058 |
| 22.08.2024 | 2,6188 | 2,7747 | 2,5863 | 2,6513 |
| 25.08.2024 | 2,6838 | 2,7357 | 2,5928 | 2,6318 |
| 26.08.2024 | 2,6318 | 2,6318 | 2,5798 | 2,5928 |
| 27.08.2024 | 2,5993 | 2,6123 | 2,5278 | 2,5278 |
| 28.08.2024 | 2,5278 | 2,6188 | 2,4368 | 2,6058 |
| 01.09.2024 | 2,6058 | 2,6123 | 2,5278 | 2,5603 |
| 02.09.2024 | 2,5603 | 2,6188 | 2,5278 | 2,6058 |
| 03.09.2024 | 2,6058 | 2,6058 | 2,5408 | 2,5473 |
| 04.09.2024 | 2,5538 | 2,6123 | 2,5473 | 2,5863 |
| 05.09.2024 | 2,5928 | 2,5993 | 2,5473 | 2,5798 |
| 08.09.2024 | 2,5798 | 2,5993 | 2,5343 | 2,5538 |
| 09.09.2024 | 2,5603 | 2,5863 | 2,4888 | 2,5863 |
| 10.09.2024 | 2,5863 | 2,5928 | 2,4238 | 2,5018 |
| 11.09.2024 | 2,5148 | 2,5148 | 2,4238 | 2,4953 |
| 12.09.2024 | 2,4953 | 2,5083 | 2,4498 | 2,4823 |
| 15.09.2024 | 2,4888 | 2,4953 | 2,4303 | 2,4303 |
| 16.09.2024 | 2,4303 | 2,4498 | 2,3523 | 2,3523 |
| 17.09.2024 | 2,3653 | 2,3653 | 2,3069 | 2,3328 |
| 18.09.2024 | 2,3393 | 2,4368 | 2,3393 | 2,3913 |
| 19.09.2024 | 2,3653 | 2,3783 | 2,3069 | 2,3393 |
| 22.09.2024 | 2,3393 | 2,3718 | 2,2744 | 2,2874 |
| 23.09.2024 | 2,3004 | 2,4303 | 2,2419 | 2,3393 |
| 24.09.2024 | 2,3328 | 2,3458 | 2,2484 | 2,3393 |
| 25.09.2024 | 2,3393 | 2,3393 | 2,2744 | 2,2744 |
| 26.09.2024 | 2,2874 | 2,2874 | 2,2549 | 2,2809 |
| 29.09.2024 | 2,2809 | 2,2874 | 2,2224 | 2,2354 |
| 30.09.2024 | 2,2419 | 2,2874 | 2,1834 | 2,2874 |
| 01.10.2024 | 2,2679 | 2,2679 | 2,1314 | 2,1314 |
| 02.10.2024 | 2,1379 | 2,1899 | 2,0924 | 2,1444 |
| 03.10.2024 | 2,1769 | 2,2029 | 2,1119 | 2,1769 |
| 06.10.2024 | 2,2029 | 2,2419 | 2,1769 | 2,2419 |
| 07.10.2024 | 2,2419 | 2,2419 | 2,1314 | 2,1574 |
| 08.10.2024 | 2,1639 | 2,1834 | 2,1249 | 2,1444 |
| 09.10.2024 | 2,1444 | 2,1509 | 2,0924 | 2,0924 |
| 10.10.2024 | 2,0989 | 2,1054 | 2,0014 | 2,0014 |
| 13.10.2024 | 2,0014 | 2,0209 | 1,8715 | 1,891 |
| 14.10.2024 | 1,8975 | 1,93 | 1,8845 | 1,9105 |
| 15.10.2024 | 1,9105 | 1,943 | 1,9105 | 1,9235 |
| 16.10.2024 | 1,9235 | 2,1054 | 1,9235 | 2,0144 |
| 17.10.2024 | 2,0144 | 2,0339 | 1,969 | 1,969 |
| 20.10.2024 | 1,9754 | 1,9819 | 1,9365 | 1,9495 |
| 21.10.2024 | 1,9754 | 2,0079 | 1,956 | 2,0079 |
| 22.10.2024 | 1,9819 | 2,0469 | 1,956 | 1,969 |
| 23.10.2024 | 1,9754 | 2,0079 | 1,9754 | 1,9884 |
| 24.10.2024 | 1,9949 | 2,0469 | 1,9819 | 2,0339 |
| 27.10.2024 | 2,0469 | 2,0469 | 1,9819 | 2,0339 |
| 29.10.2024 | 2,0339 | 2,0794 | 2,0339 | 2,0469 |
| 30.10.2024 | 1,9884 | 2,0534 | 1,9625 | 1,9754 |
| 31.10.2024 | 1,9949 | 2,0794 | 1,9754 | 2,0079 |
| 03.11.2024 | 1,9884 | 2,0209 | 1,93 | 1,9365 |
| 04.11.2024 | 1,9365 | 1,956 | 1,9105 | 1,9365 |
| 05.11.2024 | 1,9495 | 1,9884 | 1,9365 | 1,9625 |
| 06.11.2024 | 1,9754 | 1,9819 | 1,917 | 1,93 |
| 07.11.2024 | 1,9365 | 1,9819 | 1,93 | 1,969 |
| 10.11.2024 | 1,9754 | 2,0144 | 1,9625 | 1,9949 |
| 11.11.2024 | 2,0014 | 2,0079 | 1,9495 | 1,969 |
| 12.11.2024 | 1,969 | 1,9754 | 1,9365 | 1,9495 |
| 13.11.2024 | 1,9495 | 2,0144 | 1,9495 | 1,956 |
| 14.11.2024 | 1,956 | 1,9884 | 1,9495 | 1,9754 |
| 17.11.2024 | 2,0014 | 2,0014 | 1,9625 | 1,969 |
| 18.11.2024 | 1,969 | 1,9754 | 1,8975 | 1,9105 |
| 19.11.2024 | 1,9105 | 1,9365 | 1,8585 | 1,9235 |
| 20.11.2024 | 1,917 | 1,9235 | 1,8845 | 1,9235 |
| 21.11.2024 | 1,9235 | 1,93 | 1,8715 | 1,9105 |
| 24.11.2024 | 1,9105 | 1,969 | 1,9105 | 1,9625 |
| 25.11.2024 | 1,9819 | 2,0079 | 1,9625 | 1,9884 |
| 26.11.2024 | 2,0274 | 2,1119 | 1,9754 | 1,9819 |
| 27.11.2024 | 1,9884 | 2,0404 | 1,9495 | 2,0014 |
| 28.11.2024 | 2,0014 | 2,0144 | 1,9625 | 2,0014 |
| 01.12.2024 | 2,0014 | 2,0274 | 1,9754 | 2,0014 |
| 02.12.2024 | 2,0079 | 2,0209 | 1,9949 | 2,0144 |
| 03.12.2024 | 2,0209 | 2,0599 | 1,9754 | 1,9819 |
| 04.12.2024 | 2,0014 | 2,0534 | 1,9949 | 2,0404 |
| 05.12.2024 | 2,0404 | 2,1314 | 2,0144 | 2,1314 |
| 08.12.2024 | 2,1509 | 2,1574 | 2,0859 | 2,1444 |
| 09.12.2024 | 2,1769 | 2,2029 | 2,0664 | 2,0794 |
| 10.12.2024 | 2,0794 | 2,0989 | 1,9884 | 2,0209 |
| 11.12.2024 | 2,0209 | 2,0534 | 2,0079 | 2,0079 |
| 12.12.2024 | 2,0079 | 2,0274 | 1,9884 | 2,0274 |
| 15.12.2024 | 2,0404 | 2,0989 | 2,0404 | 2,0664 |
| 16.12.2024 | 2,0599 | 2,0664 | 1,9949 | 2,0339 |
| 17.12.2024 | 2,0404 | 2,0794 | 2,0274 | 2,0599 |
| 18.12.2024 | 2,0599 | 2,0664 | 2,0209 | 2,0339 |
| 19.12.2024 | 2,0404 | 2,0469 | 2,0014 | 2,0209 |
| 22.12.2024 | 2,0274 | 2,1444 | 2,0144 | 2,0924 |
| 23.12.2024 | 2,1119 | 2,1184 | 2,0274 | 2,0599 |
| 24.12.2024 | 2,0794 | 2,0989 | 2,0274 | 2,0339 |
| 25.12.2024 | 2,0404 | 2,0729 | 2,0404 | 2,0534 |
| 26.12.2024 | 2,0534 | 2,0794 | 2,0404 | 2,0534 |
| 29.12.2024 | 2,0599 | 2,1249 | 2,0469 | 2,0989 |
| 30.12.2024 | 2,1054 | 2,1249 | 2,0469 | 2,1184 |