Hedef Girisim Sermayesi Yatirim Ortakligi A.S. (IST:HDFGS)
Turkey · Delayed Price · Currency is TRY 2.210
-0.040 (-1.78%)
At close: Aug 11, 2025, 6:00 PM GMT+3
IST:HDFGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.24 | 2.31 | 2.18 | 2.28 | - | 1.79% | 24,264,882 |
| Aug 14, 2025 | 2.25 | 2.33 | 2.18 | 2.24 | - | -1.75% | 21,163,650 |
| Aug 13, 2025 | 2.32 | 2.39 | 2.27 | 2.28 | - | -4.60% | 35,727,029 |
| Aug 12, 2025 | 2.22 | 2.40 | 2.12 | 2.39 | - | 7.66% | 56,329,938 |
| Aug 11, 2025 | 2.21 | 2.24 | 2.16 | 2.22 | - | -1.33% | 36,255,228 |
| Aug 8, 2025 | 2.21 | 2.30 | 2.04 | 2.25 | - | 1.35% | 53,483,169 |
| Aug 7, 2025 | 2.32 | 2.44 | 2.21 | 2.22 | - | -4.31% | 136,817,020 |
| Aug 6, 2025 | 2.47 | 2.47 | 2.31 | 2.32 | - | -6.07% | 104,208,821 |
| Aug 5, 2025 | 2.51 | 2.56 | 2.45 | 2.47 | - | -1.59% | 143,729,809 |
| Aug 4, 2025 | 2.40 | 2.61 | 2.33 | 2.51 | - | 3.29% | 210,194,752 |
| Aug 1, 2025 | 2.46 | 2.50 | 2.34 | 2.43 | - | -0.82% | 134,414,675 |
| Jul 31, 2025 | 2.48 | 2.62 | 2.42 | 2.45 | - | -0.81% | 150,710,205 |
| Jul 30, 2025 | 2.62 | 2.63 | 2.41 | 2.47 | - | -5.73% | 153,094,319 |
| Jul 29, 2025 | 2.66 | 2.75 | 2.50 | 2.62 | - | 1.55% | 298,048,213 |
| Jul 28, 2025 | 2.39 | 2.58 | 2.39 | 2.58 | - | 9.79% | 173,607,855 |
| Jul 25, 2025 | 2.23 | 2.37 | 2.18 | 2.35 | - | 7.80% | 257,334,072 |
| Jul 24, 2025 | 1.99 | 2.18 | 1.95 | 2.18 | - | 9.55% | 284,291,110 |
| Jul 23, 2025 | 2.17 | 2.17 | 1.97 | 1.99 | - | -8.29% | 217,547,654 |
| Jul 22, 2025 | 2.18 | 2.26 | 2.15 | 2.17 | - | - | 202,304,639 |
| Jul 21, 2025 | 2.16 | 2.33 | 2.04 | 2.17 | - | 1.40% | 402,955,801 |
| Jul 18, 2025 | 2.03 | 2.14 | 2.02 | 2.14 | - | 9.74% | 262,359,168 |
| Jul 17, 2025 | 1.81 | 1.95 | 1.81 | 1.95 | - | 9.55% | 208,516,922 |
| Jul 16, 2025 | 1.85 | 1.94 | 1.73 | 1.78 | - | -2.73% | 346,629,750 |
| Jul 14, 2025 | 1.69 | 1.83 | 1.68 | 1.83 | - | 9.58% | 243,758,389 |
| Jul 11, 2025 | 1.64 | 1.73 | 1.62 | 1.67 | - | 1.83% | 260,026,012 |
| Jul 10, 2025 | 1.53 | 1.67 | 1.53 | 1.64 | - | 7.89% | 256,014,507 |
| Jul 9, 2025 | 1.53 | 1.55 | 1.51 | 1.52 | - | - | 68,838,703 |
| Jul 8, 2025 | 1.58 | 1.58 | 1.51 | 1.52 | - | -3.18% | 89,128,166 |
| Jul 7, 2025 | 1.50 | 1.59 | 1.48 | 1.57 | - | 3.97% | 157,078,925 |
| Jul 4, 2025 | 1.50 | 1.53 | 1.48 | 1.51 | - | 0.67% | 62,585,314 |
| Jul 3, 2025 | 1.51 | 1.54 | 1.49 | 1.50 | - | 0.67% | 83,679,196 |
| Jul 2, 2025 | 1.53 | 1.57 | 1.49 | 1.49 | - | -2.61% | 170,670,104 |
| Jul 1, 2025 | 1.48 | 1.60 | 1.41 | 1.53 | - | 4.08% | 228,880,934 |
| Jun 30, 2025 | 1.41 | 1.52 | 1.39 | 1.47 | - | 4.26% | 166,071,144 |
| Jun 27, 2025 | 1.47 | 1.48 | 1.38 | 1.41 | - | -2.76% | 114,376,598 |
| Jun 26, 2025 | 1.48 | 1.55 | 1.39 | 1.45 | - | 0.69% | 358,044,317 |
| Jun 25, 2025 | 1.31 | 1.44 | 1.30 | 1.44 | - | 9.92% | 214,999,777 |
| Jun 24, 2025 | 1.28 | 1.32 | 1.26 | 1.31 | - | 3.97% | 144,059,946 |
| Jun 23, 2025 | 1.26 | 1.27 | 1.24 | 1.26 | - | -0.79% | 67,799,165 |
| Jun 20, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | - | 0.79% | 55,522,255 |
| Jun 19, 2025 | 1.29 | 1.31 | 1.25 | 1.26 | - | -1.56% | 88,761,780 |
| Jun 18, 2025 | 1.29 | 1.30 | 1.26 | 1.28 | - | -0.78% | 70,402,133 |
| Jun 17, 2025 | 1.30 | 1.32 | 1.28 | 1.29 | - | -0.77% | 56,017,773 |
| Jun 16, 2025 | 1.27 | 1.33 | 1.26 | 1.30 | - | 2.36% | 65,003,130 |
| Jun 13, 2025 | 1.25 | 1.28 | 1.22 | 1.27 | - | -3.79% | 89,911,357 |
| Jun 12, 2025 | 1.36 | 1.38 | 1.31 | 1.32 | - | -4.35% | 57,410,739 |
| Jun 11, 2025 | 1.34 | 1.41 | 1.33 | 1.38 | - | 2.99% | 107,742,650 |
| Jun 10, 2025 | 1.31 | 1.36 | 1.31 | 1.34 | - | 2.29% | 81,806,346 |
| Jun 5, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | - | - | 29,823,242 |
| Jun 4, 2025 | 1.28 | 1.32 | 1.28 | 1.31 | - | 1.55% | 55,306,800 |