HEDEF
HEDEF HOLDİNG A.Ş.
17:18:39
129.2 ₺
+2.200 (%+1.73)
Önceki Kapanış: 127·
Volatilite: 3.940
Düşük₺125
Yüksek₺130
Piyasa Verileri
Spot Piyasa
A:129.2
S:129.3
Önceki haftaya göre (WoW)
+12.35%
Önceki aya göre (MoM)
+39.43%
Yılbaşından bugüne (YTD)
+395.82%
Önceki yıla göre (YoY)
+2198.55%
HEDEF: HEDEF HOLDİNG A.Ş. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 15,4793
KAPANIŞ 15,5855
En Düşük
DÜŞÜK 2,1184
En Yüksek
YÜKSEK 63,0324
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 2,1249 | 2,3264 | 2,1184 | 2,3264 |
| 02.01.2025 | 2,4368 | 2,5538 | 2,4368 | 2,5538 |
| 05.01.2025 | 2,8072 | 2,8072 | 2,6708 | 2,8072 |
| 06.01.2025 | 2,9177 | 3,0606 | 2,7747 | 2,7942 |
| 07.01.2025 | 2,8332 | 2,9827 | 2,6318 | 2,6643 |
| 08.01.2025 | 2,6058 | 2,7292 | 2,5733 | 2,6188 |
| 09.01.2025 | 2,6318 | 2,8787 | 2,5018 | 2,8787 |
| 12.01.2025 | 2,9307 | 3,1646 | 2,8982 | 3,0866 |
| 13.01.2025 | 3,0866 | 3,0866 | 2,8072 | 2,8267 |
| 14.01.2025 | 2,8332 | 2,9632 | 2,6383 | 2,7227 |
| 15.01.2025 | 2,7422 | 2,7812 | 2,6578 | 2,7162 |
| 16.01.2025 | 2,7162 | 2,9632 | 2,6643 | 2,8787 |
| 19.01.2025 | 2,8267 | 2,9697 | 2,8007 | 2,8787 |
| 20.01.2025 | 2,9307 | 2,9567 | 2,8202 | 2,8462 |
| 21.01.2025 | 2,8462 | 2,8527 | 2,7227 | 2,8137 |
| 22.01.2025 | 2,8137 | 3,0152 | 2,7617 | 2,8917 |
| 23.01.2025 | 2,8917 | 2,8982 | 2,7942 | 2,8007 |
| 26.01.2025 | 2,8137 | 2,8527 | 2,7422 | 2,7617 |
| 27.01.2025 | 2,7747 | 2,7942 | 2,6708 | 2,6902 |
| 28.01.2025 | 2,7227 | 2,8462 | 2,7032 | 2,7097 |
| 29.01.2025 | 2,7747 | 2,8007 | 2,6643 | 2,7097 |
| 30.01.2025 | 2,7097 | 2,8267 | 2,6513 | 2,6643 |
| 02.02.2025 | 2,6643 | 2,7292 | 2,5668 | 2,6253 |
| 03.02.2025 | 2,6383 | 2,7032 | 2,6318 | 2,6838 |
| 04.02.2025 | 2,6838 | 2,9437 | 2,6383 | 2,7812 |
| 05.02.2025 | 2,7747 | 2,9632 | 2,7292 | 2,8332 |
| 06.02.2025 | 2,8397 | 3,0152 | 2,7942 | 2,8592 |
| 09.02.2025 | 2,9697 | 2,9697 | 2,8592 | 2,8852 |
| 10.02.2025 | 2,8787 | 3,1711 | 2,8527 | 3,1711 |
| 11.02.2025 | 3,483 | 3,483 | 3,3791 | 3,483 |
| 12.02.2025 | 3,548 | 3,8274 | 3,2751 | 3,3726 |
| 13.02.2025 | 3,483 | 3,704 | 3,418 | 3,704 |
| 16.02.2025 | 3,8469 | 4,0744 | 3,8404 | 4,0744 |
| 17.02.2025 | 4,2238 | 4,3538 | 3,6715 | 3,743 |
| 18.02.2025 | 3,756 | 3,9379 | 3,4375 | 3,4765 |
| 19.02.2025 | 3,431 | 3,8209 | 3,3596 | 3,8209 |
| 20.02.2025 | 3,9314 | 4,0809 | 3,535 | 3,5675 |
| 23.02.2025 | 3,574 | 3,8079 | 3,5025 | 3,6455 |
| 24.02.2025 | 3,6845 | 3,691 | 3,3661 | 3,4245 |
| 25.02.2025 | 3,4635 | 3,7235 | 3,3206 | 3,5935 |
| 26.02.2025 | 3,5935 | 3,613 | 3,4765 | 3,5025 |
| 27.02.2025 | 3,522 | 3,6455 | 3,4635 | 3,5545 |
| 02.03.2025 | 3,561 | 3,6975 | 3,444 | 3,5285 |
| 03.03.2025 | 3,4245 | 3,522 | 3,3986 | 3,431 |
| 04.03.2025 | 3,431 | 3,509 | 3,3661 | 3,4245 |
| 05.03.2025 | 3,3856 | 3,4245 | 3,3336 | 3,3791 |
| 06.03.2025 | 3,3726 | 3,4765 | 3,3401 | 3,431 |
| 09.03.2025 | 3,444 | 3,509 | 3,405 | 3,431 |
| 10.03.2025 | 3,431 | 3,5545 | 3,3791 | 3,483 |
| 11.03.2025 | 3,483 | 3,678 | 3,4375 | 3,5545 |
| 12.03.2025 | 3,5675 | 3,9054 | 3,5545 | 3,9054 |
| 13.03.2025 | 4,0094 | 4,1848 | 3,5675 | 3,587 |
| 16.03.2025 | 3,6 | 3,626 | 3,522 | 3,574 |
| 17.03.2025 | 3,5805 | 3,639 | 3,5155 | 3,5545 |
| 18.03.2025 | 3,431 | 3,483 | 3,2491 | 3,2816 |
| 19.03.2025 | 3,3466 | 3,6065 | 3,3336 | 3,4505 |
| 20.03.2025 | 3,4505 | 3,5155 | 3,1256 | 3,2816 |
| 23.03.2025 | 3,2816 | 3,6065 | 3,2816 | 3,6065 |
| 24.03.2025 | 3,7949 | 3,9639 | 3,678 | 3,9639 |
| 25.03.2025 | 4,1069 | 4,3603 | 3,9834 | 4,1199 |
| 26.03.2025 | 4,0939 | 4,4123 | 3,9314 | 4,0549 |
| 27.03.2025 | 4,0289 | 4,1913 | 3,9314 | 4,1134 |
| 01.04.2025 | 4,1134 | 4,4902 | 4,0874 | 4,4513 |
| 02.04.2025 | 4,4513 | 4,7892 | 4,3148 | 4,4773 |
| 03.04.2025 | 4,5032 | 4,7242 | 4,4318 | 4,5552 |
| 06.04.2025 | 4,5552 | 5,0101 | 4,4188 | 4,8282 |
| 07.04.2025 | 4,8347 | 5,309 | 4,8347 | 5,309 |
| 08.04.2025 | 5,283 | 5,6079 | 5,0231 | 5,1921 |
| 09.04.2025 | 5,3935 | 5,5235 | 5,1531 | 5,218 |
| 10.04.2025 | 5,244 | 5,3415 | 5,0166 | 5,1011 |
| 13.04.2025 | 5,1466 | 5,2245 | 4,9711 | 5,1985 |
| 14.04.2025 | 5,231 | 5,4585 | 5,231 | 5,387 |
| 15.04.2025 | 5,413 | 5,5559 | 5,257 | 5,413 |
| 16.04.2025 | 5,5495 | 5,6274 | 5,3415 | 5,5105 |
| 17.04.2025 | 5,517 | 6,0563 | 5,4975 | 5,9069 |
| 20.04.2025 | 5,9133 | 6,1213 | 5,3415 | 5,5884 |
| 21.04.2025 | 5,6469 | 5,8744 | 5,2245 | 5,4585 |
| 23.04.2025 | 5,5235 | 5,8679 | 5,4845 | 5,7769 |
| 24.04.2025 | 5,9458 | 6,0888 | 5,5495 | 5,6534 |
| 27.04.2025 | 5,6599 | 5,8809 | 5,426 | 5,6599 |
| 28.04.2025 | 5,6599 | 5,8354 | 5,4455 | 5,7249 |
| 29.04.2025 | 5,7769 | 5,9458 | 5,7314 | 5,8159 |
| 01.05.2025 | 5,8484 | 5,9458 | 5,4585 | 5,5235 |
| 04.05.2025 | 5,5235 | 5,6794 | 5,3155 | 5,6534 |
| 05.05.2025 | 5,7249 | 5,7509 | 5,5559 | 5,5559 |
| 06.05.2025 | 5,5365 | 5,6534 | 5,4065 | 5,4065 |
| 07.05.2025 | 5,413 | 5,478 | 5,1661 | 5,1921 |
| 08.05.2025 | 5,205 | 5,218 | 4,9581 | 5,0036 |
| 11.05.2025 | 5,0036 | 5,1271 | 4,8736 | 5,0036 |
| 12.05.2025 | 5,0296 | 5,504 | 4,8282 | 4,9711 |
| 13.05.2025 | 4,9451 | 5,218 | 4,9126 | 5,1011 |
| 14.05.2025 | 5,1531 | 5,3415 | 5,1206 | 5,1791 |
| 15.05.2025 | 5,1791 | 5,257 | 4,8606 | 4,9191 |
| 19.05.2025 | 4,9386 | 5,0361 | 4,8801 | 4,9126 |
| 20.05.2025 | 4,9126 | 4,9711 | 4,6787 | 4,7242 |
| 21.05.2025 | 4,7437 | 5,0036 | 4,6722 | 4,9321 |
| 22.05.2025 | 4,8996 | 5,0686 | 4,8152 | 4,9321 |
| 25.05.2025 | 5,0296 | 5,0361 | 4,8541 | 4,8671 |
| 26.05.2025 | 4,9386 | 4,9776 | 4,6982 | 4,7827 |
| 27.05.2025 | 4,8152 | 5,257 | 4,8022 | 5,257 |
| 28.05.2025 | 5,5689 | 5,7184 | 5,3415 | 5,4975 |
| 29.05.2025 | 5,7184 | 5,7509 | 5,2375 | 5,3415 |
| 01.06.2025 | 5,3415 | 5,6274 | 5,296 | 5,491 |
| 02.06.2025 | 5,4975 | 5,9133 | 5,4975 | 5,6859 |
| 03.06.2025 | 5,6794 | 6,0043 | 5,53 | 5,8679 |
| 04.06.2025 | 5,7964 | 6,0368 | 5,7899 | 5,8289 |
| 09.06.2025 | 5,8289 | 6,4072 | 5,8224 | 6,4072 |
| 10.06.2025 | 6,6931 | 7,044 | 6,4397 | 6,8361 |
| 11.06.2025 | 6,8231 | 7,1935 | 6,1538 | 6,1538 |
| 12.06.2025 | 5,6014 | 5,9653 | 5,543 | 5,8679 |
| 15.06.2025 | 5,8679 | 6,4267 | 5,8224 | 6,0238 |
| 16.06.2025 | 6,0238 | 6,2383 | 5,6274 | 5,8809 |
| 17.06.2025 | 5,8874 | 6,1603 | 5,6209 | 5,6209 |
| 18.06.2025 | 5,6079 | 5,6924 | 5,5235 | 5,5559 |
| 19.06.2025 | 5,6209 | 5,6599 | 5,465 | 5,5365 |
| 22.06.2025 | 5,5365 | 5,5365 | 5,27 | 5,2765 |
| 23.06.2025 | 5,361 | 5,5559 | 5,335 | 5,504 |
| 24.06.2025 | 5,6144 | 5,8809 | 5,504 | 5,6404 |
| 25.06.2025 | 5,6404 | 5,6924 | 5,296 | 5,478 |
| 26.06.2025 | 5,4845 | 6,0238 | 5,3935 | 6,0238 |
| 29.06.2025 | 6,3032 | 6,6217 | 6,3032 | 6,6217 |
| 30.06.2025 | 6,9531 | 7,278 | 6,7256 | 6,7516 |
| 01.07.2025 | 6,7711 | 7,109 | 6,5762 | 7,018 |
| 02.07.2025 | 6,9791 | 7,5639 | 6,8556 | 7,1155 |
| 03.07.2025 | 7,1155 | 7,4079 | 6,9401 | 7,057 |
| 06.07.2025 | 7,057 | 7,4599 | 6,8556 | 7,2455 |
| 07.07.2025 | 7,2455 | 7,5704 | 6,8881 | 7,096 |
| 08.07.2025 | 7,148 | 7,3754 | 7,0635 | 7,1025 |
| 09.07.2025 | 7,4274 | 7,4274 | 7,005 | 7,2715 |
| 10.07.2025 | 7,2715 | 7,4404 | 7,174 | 7,3624 |
| 13.07.2025 | 7,3624 | 7,6029 | 7,161 | 7,213 |
| 15.07.2025 | 7,304 | 7,3884 | 7,018 | 7,291 |
| 16.07.2025 | 7,291 | 7,5379 | 7,291 | 7,3105 |
| 17.07.2025 | 7,343 | 8,0383 | 7,3105 | 7,8628 |
| 20.07.2025 | 7,8758 | 8,6361 | 7,8693 | 8,5126 |
| 21.07.2025 | 8,5126 | 9,1624 | 7,6614 | 7,6614 |
| 22.07.2025 | 6,9076 | 7,1155 | 6,9011 | 6,9011 |
| 23.07.2025 | 6,2707 | 6,8426 | 6,2707 | 6,4137 |
| 24.07.2025 | 6,4202 | 6,7776 | 6,4202 | 6,5112 |
| 27.07.2025 | 6,5112 | 6,7256 | 6,4982 | 6,5307 |
| 28.07.2025 | 6,5957 | 7,083 | 6,3682 | 7,0375 |
| 29.07.2025 | 7,0375 | 7,3235 | 6,7646 | 6,9141 |
| 30.07.2025 | 6,9141 | 7,3689 | 6,8426 | 7,343 |
| 31.07.2025 | 7,3365 | 7,4989 | 7,096 | 7,278 |
| 03.08.2025 | 7,343 | 8,0058 | 7,343 | 7,9278 |
| 04.08.2025 | 7,9603 | 8,7206 | 7,9603 | 8,7011 |
| 05.08.2025 | 8,7596 | 9,065 | 8,3307 | 8,5451 |
| 06.08.2025 | 8,5906 | 9,0975 | 8,4671 | 8,5451 |
| 07.08.2025 | 8,7726 | 8,8375 | 8,4671 | 8,5516 |
| 10.08.2025 | 8,6101 | 9,0065 | 8,5776 | 8,779 |
| 11.08.2025 | 8,7726 | 9,4224 | 8,4022 | 9,2729 |
| 12.08.2025 | 9,2729 | 9,7083 | 9,1235 | 9,4939 |
| 13.08.2025 | 9,6173 | 9,7408 | 9,3639 | 9,4354 |
| 14.08.2025 | 9,4549 | 9,8383 | 9,0975 | 9,2274 |
| 17.08.2025 | 9,2274 | 9,4939 | 9 | 9,0715 |
| 18.08.2025 | 9,078 | 9,1429 | 8,5256 | 8,6946 |
| 19.08.2025 | 8,6946 | 9,4224 | 8,6946 | 8,8245 |
| 20.08.2025 | 8,8505 | 9,3444 | 8,7596 | 9,3249 |
| 21.08.2025 | 9,3249 | 9,4029 | 8,8635 | 9,0585 |
| 24.08.2025 | 9,3379 | 9,5523 | 9,052 | 9,2924 |
| 25.08.2025 | 9,2599 | 10,2216 | 9,2599 | 10,2216 |
| 26.08.2025 | 10,5596 | 10,6635 | 10,1372 | 10,3256 |
| 27.08.2025 | 10,3256 | 11,3523 | 10,1762 | 11,3523 |
| 28.08.2025 | 11,3523 | 12,483 | 11,0859 | 12,483 |
| 31.08.2025 | 12,444 | 13,6332 | 11,9762 | 12,8339 |
| 01.09.2025 | 12,3725 | 12,8014 | 11,5668 | 12,3725 |
| 02.09.2025 | 11,8852 | 13,6072 | 11,7942 | 12,1516 |
| 03.09.2025 | 11,9762 | 12,2101 | 11,6967 | 11,6967 |
| 04.09.2025 | 11,8202 | 12,3466 | 11,7292 | 11,9307 |
| 07.09.2025 | 11,7942 | 12,4505 | 11,3133 | 11,3133 |
| 08.09.2025 | 11,6318 | 12,444 | 11,3718 | 12,4115 |
| 09.09.2025 | 12,1841 | 12,7884 | 11,5798 | 12,1516 |
| 10.09.2025 | 12,1516 | 13,3603 | 11,6318 | 13,3603 |
| 11.09.2025 | 13,2953 | 14,6859 | 12,6715 | 14,6859 |
| 14.09.2025 | 14,6859 | 16,1545 | 14,0361 | 16,1545 |
| 15.09.2025 | 17,4801 | 17,766 | 16,9083 | 17,766 |
| 16.09.2025 | 18,6628 | 19,5335 | 18,1949 | 19,5335 |
| 17.09.2025 | 21,483 | 21,483 | 21,483 | 21,483 |
| 18.09.2025 | 23,6274 | 23,6274 | 19,3386 | 23,6274 |
| 21.09.2025 | 25,018 | 25,9797 | 23,7184 | 25,9797 |
| 22.09.2025 | 26,0317 | 28,566 | 26,0317 | 28,566 |
| 23.09.2025 | 28,566 | 31,4122 | 28,566 | 31,4122 |
| 24.09.2025 | 31,7371 | 32,4519 | 28,2801 | 30,7494 |
| 25.09.2025 | 30,5415 | 33,7906 | 28,644 | 32,4519 |
| 28.09.2025 | 32,4519 | 34,5704 | 31,1913 | 31,1913 |
| 29.09.2025 | 30,5155 | 34,3104 | 29,2808 | 34,3104 |
| 30.09.2025 | 36,2599 | 37,722 | 34,4729 | 37,722 |
| 01.10.2025 | 38,2418 | 41,4909 | 38,2418 | 41,4909 |
| 02.10.2025 | 42,2382 | 45,6173 | 42,2382 | 45,6173 |
| 05.10.2025 | 46,7869 | 48,7039 | 41,0685 | 41,0685 |
| 06.10.2025 | 36,9747 | 44,0577 | 36,9747 | 43,4404 |
| 07.10.2025 | 43,4404 | 45,6173 | 41,4909 | 44,5126 |
| 08.10.2025 | 44,0252 | 45,3573 | 40,0938 | 44,8375 |
| 09.10.2025 | 43,8303 | 44,4801 | 41,7833 | 42,2382 |
| 12.10.2025 | 40,9061 | 41,5884 | 39,1516 | 39,1516 |
| 13.10.2025 | 37,6895 | 43,0505 | 35,9025 | 43,0505 |
| 14.10.2025 | 45,1299 | 47,2743 | 43,3429 | 47,2743 |
| 15.10.2025 | 47,2743 | 48,314 | 45,1624 | 45,4873 |
| 16.10.2025 | 43,9602 | 48,444 | 43,9602 | 47,4693 |
| 19.10.2025 | 47,4368 | 52,2129 | 47,1768 | 52,2129 |
| 20.10.2025 | 53,3501 | 57,4115 | 52,6353 | 57,4115 |
| 21.10.2025 | 59,036 | 61,5378 | 55,2346 | 61,5378 |
| 22.10.2025 | 60,758 | 63,0324 | 59,166 | 63,0324 |
| 23.10.2025 | 61,9602 | 62,3826 | 56,7292 | 56,7292 |
| 26.10.2025 | 51,0757 | 58,4837 | 51,0757 | 53,8375 |
| 27.10.2025 | 54,5198 | 55,8194 | 52,7978 | 54,0974 |
| 29.10.2025 | 54,0649 | 55,6895 | 52,3429 | 53,9349 |
| 30.10.2025 | 53,61 | 54,7797 | 49,3862 | 54,5848 |
| 02.11.2025 | 54,5523 | 57,509 | 52,9927 | 52,9927 |
| 03.11.2025 | 52,6353 | 54,7797 | 51,823 | 52,7653 |
| 04.11.2025 | 51,3682 | 53,2201 | 48,8339 | 49,8086 |
| 05.11.2025 | 49,8086 | 54,7797 | 48,0866 | 52,6353 |
| 06.11.2025 | 53,1552 | 53,1877 | 47,3718 | 47,3718 |
| 09.11.2025 | 42,953 | 49,2563 | 42,6606 | 44,5451 |
| 10.11.2025 | 43,8628 | 44,9675 | 40,0938 | 40,0938 |
| 11.11.2025 | 38,9566 | 42,3032 | 37,0397 | 37,0397 |
| 12.11.2025 | 37,0397 | 40,2238 | 35,935 | 37,0072 |
| 13.11.2025 | 38,0144 | 38,0794 | 34,148 | 35,6426 |
| 16.11.2025 | 35,5451 | 39,1841 | 34,3104 | 34,3104 |
| 17.11.2025 | 34,4404 | 35,5126 | 31,6462 | 32,335 |
| 18.11.2025 | 32,335 | 33,5306 | 29,8917 | 32,192 |
| 19.11.2025 | 32,426 | 33,7906 | 31,1783 | 33,0108 |
| 20.11.2025 | 32,8808 | 33,953 | 31,9971 | 32,166 |
| 23.11.2025 | 32,166 | 35,3826 | 32,166 | 35,3826 |
| 24.11.2025 | 37,1696 | 38,6642 | 32,4909 | 33,7256 |
| 25.11.2025 | 33,4007 | 34,213 | 32,257 | 32,257 |
| 26.11.2025 | 32,257 | 35,4801 | 32,101 | 32,7509 |
| 27.11.2025 | 32,7509 | 33,953 | 32,4649 | 33,0108 |
| 30.11.2025 | 33,0108 | 35,5451 | 32,205 | 33,1408 |
| 01.12.2025 | 33,2057 | 34,6028 | 32,348 | 32,4649 |
| 02.12.2025 | 32,5559 | 35,0902 | 31,9971 | 33,7906 |
| 03.12.2025 | 34,4404 | 34,7978 | 33,4657 | 33,7906 |
| 04.12.2025 | 33,9855 | 34,8303 | 33,6606 | 34,1805 |
| 07.12.2025 | 34,1805 | 37,3646 | 33,9205 | 35,675 |
| 08.12.2025 | 35,74 | 36,3574 | 34,1805 | 35,675 |
| 09.12.2025 | 35,675 | 36,2599 | 35,0902 | 36,2599 |
| 10.12.2025 | 36,3898 | 38,0144 | 35,1877 | 35,1877 |
| 11.12.2025 | 34,7653 | 35,2852 | 33,4657 | 33,4657 |
| 14.12.2025 | 33,4657 | 34,0505 | 32,361 | 32,4909 |
| 15.12.2025 | 32,4909 | 33,9855 | 32,322 | 33,8556 |
| 16.12.2025 | 33,4657 | 34,2454 | 32,5234 | 32,5234 |
| 17.12.2025 | 32,6534 | 33,3357 | 31,5162 | 31,6202 |
| 18.12.2025 | 31,6202 | 32,6859 | 31,2563 | 31,8411 |
| 21.12.2025 | 32,166 | 32,9133 | 31,2823 | 31,9711 |
| 22.12.2025 | 32,166 | 34,3429 | 31,8411 | 33,6931 |
| 23.12.2025 | 33,6606 | 33,6931 | 32,088 | 32,283 |
| 24.12.2025 | 32,387 | 32,8483 | 31,5682 | 31,5942 |
| 25.12.2025 | 31,6852 | 32,361 | 30,2556 | 30,6195 |
| 28.12.2025 | 30,6454 | 33,6606 | 30,0216 | 30,5545 |
| 29.12.2025 | 30,4765 | 31,1913 | 27,5003 | 27,5003 |
| 30.12.2025 | 25,7328 | 27,5003 | 24,7971 | 26,0577 |