Hedef Girisim Sermayesi Yatirim Ortakligi A.S. (IST:HDFGS)
Turkey · Delayed Price · Currency is TRY 3.150
-0.310 (-8.96%)
Last updated: Mar 2, 2026, 12:22 PM GMT+3
IST:HDFGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 3.27 | 3.30 | 3.14 | 3.15 | - | -8.96% | 24,267,750 |
| Feb 27, 2026 | 3.76 | 3.80 | 3.41 | 3.46 | 3.46 | -7.73% | 154,955,900 |
| Feb 26, 2026 | 3.72 | 3.92 | 3.69 | 3.75 | 3.75 | 0.81% | 177,370,700 |
| Feb 25, 2026 | 3.79 | 3.97 | 3.57 | 3.72 | 3.72 | -1.06% | 341,074,000 |
| Feb 24, 2026 | 3.41 | 3.76 | 3.37 | 3.76 | 3.76 | 9.94% | 201,975,400 |
| Feb 23, 2026 | 3.49 | 3.63 | 3.40 | 3.42 | 3.42 | 3.64% | 245,800,250 |
| Feb 20, 2026 | 3.23 | 3.30 | 3.21 | 3.30 | 3.30 | 2.48% | 55,218,710 |
| Feb 19, 2026 | 3.37 | 3.40 | 3.17 | 3.22 | 3.22 | -3.30% | 82,027,540 |
| Feb 18, 2026 | 3.55 | 3.57 | 3.33 | 3.33 | 3.33 | -5.13% | 117,534,300 |
| Feb 17, 2026 | 3.38 | 3.52 | 3.33 | 3.51 | 3.51 | 4.15% | 155,067,900 |
| Feb 16, 2026 | 3.45 | 3.51 | 3.35 | 3.37 | 3.37 | -2.03% | 115,017,600 |
| Feb 13, 2026 | 3.47 | 3.49 | 3.36 | 3.44 | 3.44 | -1.15% | 131,041,200 |
| Feb 12, 2026 | 3.53 | 3.59 | 3.48 | 3.48 | 3.48 | -1.14% | 101,020,200 |
| Feb 11, 2026 | 3.46 | 3.69 | 3.46 | 3.52 | 3.52 | 0.57% | 183,335,200 |
| Feb 10, 2026 | 3.48 | 3.68 | 3.37 | 3.50 | 3.50 | 1.45% | 287,906,200 |
| Feb 9, 2026 | 3.13 | 3.45 | 3.11 | 3.45 | 3.45 | 9.87% | 138,736,024 |
| Feb 6, 2026 | 3.24 | 3.29 | 3.14 | 3.14 | 3.14 | -3.09% | 70,310,950 |
| Feb 5, 2026 | 3.24 | 3.33 | 3.14 | 3.24 | 3.24 | - | 110,212,200 |
| Feb 4, 2026 | 3.18 | 3.36 | 3.11 | 3.24 | 3.24 | 2.53% | 171,696,500 |
| Feb 3, 2026 | 2.99 | 3.22 | 2.97 | 3.16 | 3.16 | 6.04% | 160,508,100 |
| Feb 2, 2026 | 2.97 | 3.10 | 2.91 | 2.98 | 2.98 | - | 85,838,290 |
| Jan 30, 2026 | 3.07 | 3.18 | 2.96 | 2.98 | 2.98 | -2.93% | 125,353,200 |
| Jan 29, 2026 | 3.04 | 3.11 | 2.96 | 3.07 | 3.07 | 0.99% | 105,962,781 |
| Jan 28, 2026 | 3.10 | 3.11 | 3.01 | 3.04 | 3.04 | -2.56% | 89,737,870 |
| Jan 27, 2026 | 3.14 | 3.27 | 3.10 | 3.12 | 3.12 | -0.64% | 110,324,308 |
| Jan 26, 2026 | 3.19 | 3.21 | 3.08 | 3.14 | 3.14 | -1.57% | 85,701,350 |
| Jan 23, 2026 | 3.33 | 3.33 | 3.17 | 3.19 | 3.19 | -1.54% | 77,075,820 |
| Jan 22, 2026 | 3.29 | 3.33 | 3.22 | 3.24 | 3.24 | -0.92% | 78,511,139 |
| Jan 21, 2026 | 3.18 | 3.42 | 3.13 | 3.27 | 3.27 | 2.19% | 158,421,956 |
| Jan 20, 2026 | 3.22 | 3.32 | 3.17 | 3.20 | 3.20 | -1.23% | 95,339,678 |
| Jan 19, 2026 | 3.43 | 3.43 | 3.24 | 3.24 | 3.24 | -5.26% | 103,745,200 |
| Jan 16, 2026 | 3.43 | 3.63 | 3.24 | 3.42 | 3.42 | - | 176,379,834 |
| Jan 15, 2026 | 3.43 | 3.61 | 3.36 | 3.42 | 3.42 | -2.84% | 141,116,994 |
| Jan 14, 2026 | 3.91 | 3.95 | 3.52 | 3.52 | 3.52 | -9.97% | 252,497,100 |
| Jan 13, 2026 | 4.04 | 4.20 | 3.91 | 3.91 | 3.91 | -3.22% | 201,915,400 |
| Jan 12, 2026 | 4.00 | 4.13 | 3.91 | 4.04 | 4.04 | 3.32% | 208,681,700 |
| Jan 9, 2026 | 3.77 | 4.13 | 3.73 | 3.91 | 3.91 | 3.71% | 246,554,400 |
| Jan 8, 2026 | 3.82 | 4.01 | 3.56 | 3.77 | 3.77 | 0.27% | 369,420,500 |
| Jan 7, 2026 | 3.42 | 3.76 | 3.35 | 3.76 | 3.76 | 9.94% | 245,304,300 |
| Jan 6, 2026 | 3.31 | 3.63 | 3.22 | 3.42 | 3.42 | 1.18% | 232,448,800 |
| Jan 5, 2026 | 3.49 | 3.67 | 3.32 | 3.38 | 3.38 | -2.31% | 298,741,100 |
| Jan 2, 2026 | 3.24 | 3.46 | 3.24 | 3.46 | 3.46 | 9.84% | 160,960,480 |
| Dec 31, 2025 | 2.84 | 3.15 | 2.80 | 3.15 | 3.15 | 9.76% | 151,554,000 |
| Dec 30, 2025 | 3.09 | 3.28 | 2.80 | 2.87 | 2.87 | -4.01% | 368,686,300 |
| Dec 29, 2025 | 2.72 | 2.99 | 2.63 | 2.99 | 2.99 | 9.93% | 153,726,300 |
| Dec 26, 2025 | 2.49 | 2.72 | 2.48 | 2.72 | 2.72 | 9.68% | 135,924,600 |
| Dec 25, 2025 | 2.57 | 2.59 | 2.46 | 2.48 | 2.48 | -3.13% | 51,636,080 |
| Dec 24, 2025 | 2.70 | 2.71 | 2.55 | 2.56 | 2.56 | -4.83% | 75,976,600 |
| Dec 23, 2025 | 2.72 | 2.77 | 2.68 | 2.69 | 2.69 | -0.74% | 89,591,820 |
| Dec 22, 2025 | 2.74 | 2.88 | 2.71 | 2.71 | 2.71 | -0.73% | 166,489,100 |