Hedef Girisim Sermayesi Yatirim Ortakligi A.S. (IST:HDFGS)
Turkey · Delayed Price · Currency is TRY 2.900
-0.020 (-0.68%)
Last updated: Dec 5, 2025, 4:37 PM GMT+3
IST:HDFGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.07 | 3.09 | 2.92 | 2.92 | 2.92 | -4.26% | 109,924,702 |
| Dec 3, 2025 | 3.06 | 3.17 | 2.97 | 3.05 | 3.05 | -0.33% | 171,135,200 |
| Dec 2, 2025 | 3.17 | 3.20 | 3.02 | 3.06 | 3.06 | -3.16% | 80,339,590 |
| Dec 1, 2025 | 3.13 | 3.28 | 3.12 | 3.16 | 3.16 | 0.96% | 84,226,450 |
| Nov 28, 2025 | 3.17 | 3.27 | 3.10 | 3.13 | 3.13 | -0.95% | 59,907,400 |
| Nov 27, 2025 | 3.11 | 3.38 | 3.07 | 3.16 | 3.16 | 1.94% | 167,081,900 |
| Nov 26, 2025 | 3.31 | 3.46 | 3.09 | 3.10 | 3.10 | -6.34% | 113,043,300 |
| Nov 25, 2025 | 3.72 | 3.86 | 3.31 | 3.31 | 3.31 | -8.06% | 194,031,400 |
| Nov 24, 2025 | 3.25 | 3.60 | 3.23 | 3.60 | 3.60 | 9.76% | 125,976,800 |
| Nov 21, 2025 | 3.37 | 3.48 | 3.26 | 3.28 | 3.28 | -3.53% | 29,171,360 |
| Nov 20, 2025 | 3.35 | 3.57 | 3.20 | 3.40 | 3.40 | - | 43,348,380 |
| Nov 19, 2025 | 3.33 | 3.59 | 3.02 | 3.40 | 3.40 | 2.10% | 69,169,550 |
| Nov 18, 2025 | 3.50 | 3.50 | 3.27 | 3.33 | 3.33 | -4.86% | 39,740,710 |
| Nov 17, 2025 | 3.30 | 3.66 | 3.26 | 3.50 | 3.50 | 4.17% | 50,164,550 |
| Nov 14, 2025 | 3.72 | 3.73 | 3.36 | 3.36 | 3.36 | -9.92% | 73,312,800 |
| Nov 13, 2025 | 3.90 | 4.14 | 3.71 | 3.73 | 3.73 | -6.75% | 53,609,800 |
| Nov 12, 2025 | 4.00 | 4.48 | 3.99 | 4.00 | 4.00 | -3.15% | 44,938,990 |
| Nov 11, 2025 | 4.43 | 4.47 | 4.13 | 4.13 | 4.13 | -9.83% | 46,833,380 |
| Nov 10, 2025 | 4.05 | 4.89 | 4.05 | 4.58 | 4.58 | 1.78% | 73,177,050 |
| Nov 7, 2025 | 4.83 | 4.90 | 4.50 | 4.50 | 4.50 | -9.82% | 61,971,260 |
| Nov 6, 2025 | 4.35 | 5.08 | 4.35 | 4.99 | 4.99 | 3.31% | 65,809,420 |
| Nov 5, 2025 | 5.30 | 5.31 | 4.83 | 4.83 | 4.83 | -9.89% | 36,359,070 |
| Nov 4, 2025 | 5.74 | 5.74 | 5.28 | 5.36 | 5.36 | -6.62% | 54,723,930 |
| Nov 3, 2025 | 6.03 | 6.12 | 5.73 | 5.74 | 5.74 | -4.81% | 42,858,460 |
| Oct 31, 2025 | 5.97 | 6.28 | 5.70 | 6.03 | 6.03 | 0.67% | 60,303,370 |
| Oct 30, 2025 | 6.00 | 6.34 | 5.54 | 5.99 | 5.99 | 3.28% | 94,846,520 |
| Oct 28, 2025 | 5.65 | 5.80 | 5.50 | 5.80 | 5.80 | 9.85% | 23,349,580 |
| Oct 27, 2025 | 4.80 | 5.28 | 4.38 | 5.28 | 5.28 | 10.00% | 68,756,010 |
| Oct 24, 2025 | 4.65 | 4.97 | 4.51 | 4.80 | 4.80 | 2.13% | 42,352,880 |
| Oct 23, 2025 | 4.99 | 5.12 | 4.70 | 4.70 | 4.70 | -8.20% | 54,488,210 |
| Oct 22, 2025 | 5.11 | 5.50 | 4.67 | 5.12 | 5.12 | 0.79% | 103,687,700 |
| Oct 21, 2025 | 4.85 | 5.08 | 4.81 | 5.08 | 5.08 | 9.96% | 89,698,170 |
| Oct 20, 2025 | 4.29 | 4.62 | 4.22 | 4.62 | 4.62 | 10.00% | 81,328,510 |
| Oct 17, 2025 | 3.70 | 4.20 | 3.56 | 4.20 | 4.20 | 9.95% | 79,132,980 |
| Oct 16, 2025 | 4.20 | 4.24 | 3.82 | 3.82 | 3.82 | -9.91% | 65,813,820 |
| Oct 15, 2025 | 4.19 | 4.60 | 4.00 | 4.24 | 4.24 | -1.40% | 86,373,690 |
| Oct 14, 2025 | 3.94 | 4.33 | 3.55 | 4.30 | 4.30 | 9.14% | 154,592,500 |
| Oct 13, 2025 | 3.94 | 3.94 | 3.68 | 3.94 | 3.94 | 9.75% | 160,604,200 |
| Oct 10, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 9.79% | 27,693,840 |
| Oct 9, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 9.73% | 14,603,940 |
| Oct 8, 2025 | 2.95 | 2.98 | 2.84 | 2.98 | 2.98 | 9.96% | 47,816,210 |
| Oct 7, 2025 | 2.48 | 2.71 | 2.45 | 2.71 | 2.71 | 9.72% | 123,769,400 |
| Oct 6, 2025 | 2.65 | 2.68 | 2.47 | 2.47 | 2.47 | -8.18% | 119,090,000 |
| Oct 3, 2025 | 2.76 | 2.77 | 2.63 | 2.69 | 2.69 | -1.82% | 88,864,250 |
| Oct 2, 2025 | 2.63 | 2.84 | 2.63 | 2.74 | 2.74 | 4.18% | 140,731,200 |
| Oct 1, 2025 | 2.55 | 2.71 | 2.43 | 2.63 | 2.63 | 3.54% | 108,798,200 |
| Sep 30, 2025 | 2.74 | 2.75 | 2.43 | 2.54 | 2.54 | -5.93% | 171,190,500 |
| Sep 29, 2025 | 2.83 | 2.94 | 2.70 | 2.70 | 2.70 | -4.59% | 106,135,000 |
| Sep 26, 2025 | 2.72 | 2.95 | 2.63 | 2.83 | 2.83 | 4.04% | 209,716,500 |
| Sep 25, 2025 | 2.85 | 2.85 | 2.72 | 2.72 | 2.72 | -4.23% | 119,103,000 |