Hedef Girisim Sermayesi Yatirim Ortakligi A.S. (IST:HDFGS)
Turkey · Delayed Price · Currency is TRY 2.870
-0.060 (-2.05%)
At close: Mar 27, 2026
IST:HDFGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.95 | 2.97 | 2.85 | 2.87 | 2.87 | -2.05% | 60,689,340 |
| Mar 26, 2026 | 3.00 | 3.06 | 2.91 | 2.93 | 2.93 | -2.33% | 80,117,590 |
| Mar 25, 2026 | 3.08 | 3.11 | 2.99 | 3.00 | 3.00 | -1.96% | 77,875,030 |
| Mar 24, 2026 | 3.13 | 3.20 | 3.04 | 3.06 | 3.06 | -2.55% | 128,901,500 |
| Mar 23, 2026 | 3.02 | 3.19 | 2.94 | 3.14 | 3.14 | 1.62% | 111,529,166 |
| Mar 19, 2026 | 3.12 | 3.13 | 3.07 | 3.09 | 3.09 | -1.90% | 24,155,900 |
| Mar 18, 2026 | 3.22 | 3.27 | 3.13 | 3.15 | 3.15 | -1.87% | 61,237,050 |
| Mar 17, 2026 | 3.22 | 3.25 | 3.19 | 3.21 | 3.21 | - | 46,536,500 |
| Mar 16, 2026 | 3.28 | 3.31 | 3.20 | 3.21 | 3.21 | -1.53% | 56,883,800 |
| Mar 13, 2026 | 3.29 | 3.38 | 3.22 | 3.26 | 3.26 | -0.91% | 74,497,830 |
| Mar 12, 2026 | 3.23 | 3.40 | 3.20 | 3.29 | 3.29 | 1.23% | 105,849,200 |
| Mar 11, 2026 | 3.26 | 3.29 | 3.16 | 3.25 | 3.25 | -0.31% | 67,549,680 |
| Mar 10, 2026 | 3.15 | 3.29 | 3.11 | 3.26 | 3.26 | 5.84% | 82,234,190 |
| Mar 9, 2026 | 3.09 | 3.15 | 2.98 | 3.08 | 3.08 | -1.60% | 79,420,060 |
| Mar 6, 2026 | 3.28 | 3.29 | 3.11 | 3.13 | 3.13 | -3.69% | 67,910,750 |
| Mar 5, 2026 | 3.27 | 3.32 | 3.20 | 3.25 | 3.25 | 0.93% | 75,537,282 |
| Mar 4, 2026 | 3.24 | 3.38 | 3.17 | 3.22 | 3.22 | - | 144,247,752 |
| Mar 3, 2026 | 3.27 | 3.40 | 3.19 | 3.22 | 3.22 | -1.53% | 154,476,200 |
| Mar 2, 2026 | 3.17 | 3.31 | 3.13 | 3.27 | 3.27 | -5.49% | 145,056,100 |
| 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 |