Hedef Girisim Sermayesi Yatirim Ortakligi A.S. (IST:HDFGS)
Turkey · Delayed Price · Currency is TRY 4.500
-0.490 (-9.82%)
At close: Nov 7, 2025
IST:HDFGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 2.86 | 2.93 | 2.74 | 2.84 | 2.84 | - | 161,492,100 |
| Sep 23, 2025 | 2.90 | 2.98 | 2.78 | 2.84 | 2.84 | -2.74% | 152,897,500 |
| Sep 22, 2025 | 2.95 | 3.13 | 2.92 | 2.92 | 2.92 | -2.67% | 170,585,500 |
| Sep 19, 2025 | 3.09 | 3.30 | 2.85 | 3.00 | 3.00 | -2.91% | 435,019,100 |
| Sep 18, 2025 | 2.82 | 3.10 | 2.81 | 3.09 | 3.09 | 9.57% | 273,253,400 |
| Sep 17, 2025 | 2.59 | 2.82 | 2.57 | 2.82 | 2.82 | 9.73% | 225,326,300 |
| Sep 16, 2025 | 2.51 | 2.67 | 2.51 | 2.57 | 2.57 | 2.80% | 96,930,720 |
| Sep 15, 2025 | 2.33 | 2.52 | 2.30 | 2.50 | 2.50 | 7.76% | 86,004,630 |
| Sep 12, 2025 | 2.29 | 2.45 | 2.21 | 2.32 | 2.32 | 1.75% | 132,726,300 |
| Sep 11, 2025 | 2.38 | 2.51 | 2.27 | 2.28 | 2.28 | -3.80% | 121,332,700 |
| Sep 10, 2025 | 2.51 | 2.53 | 2.32 | 2.37 | 2.37 | -4.44% | 87,241,130 |
| Sep 9, 2025 | 2.55 | 2.61 | 2.35 | 2.48 | 2.48 | -4.98% | 179,895,300 |
| Sep 8, 2025 | 2.78 | 2.82 | 2.61 | 2.61 | 2.61 | -10.00% | 140,298,500 |
| Sep 5, 2025 | 2.70 | 2.93 | 2.68 | 2.90 | 2.90 | 8.61% | 75,351,090 |
| Sep 4, 2025 | 2.54 | 2.67 | 2.51 | 2.67 | 2.67 | 5.53% | 33,230,220 |
| Sep 3, 2025 | 2.50 | 2.59 | 2.43 | 2.53 | 2.53 | -0.39% | 32,516,260 |
| Sep 2, 2025 | 2.56 | 2.68 | 2.35 | 2.54 | 2.54 | -0.78% | 60,756,360 |
| Sep 1, 2025 | 2.46 | 2.60 | 2.42 | 2.56 | 2.56 | 3.64% | 45,137,870 |
| Aug 29, 2025 | 2.44 | 2.50 | 2.35 | 2.47 | 2.47 | 1.65% | 37,289,040 |