Hedef Girisim Sermayesi Yatirim Ortakligi A.S. (IST:HDFGS)
Turkey · Delayed Price · Currency is TRY 2.840
-0.040 (-1.39%)
Last updated: Jun 3, 2026, 2:37 PM GMT+3
IST:HDFGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 2.88 | 2.91 | 2.85 | 2.88 | 2.88 | 0.70% | 36,126,710 |
| Jun 1, 2026 | 2.83 | 2.93 | 2.83 | 2.86 | 2.86 | 1.78% | 37,642,302 |
| May 26, 2026 | 2.81 | 2.82 | 2.75 | 2.81 | 2.81 | 0.36% | 16,824,920 |
| May 25, 2026 | 2.76 | 2.84 | 2.76 | 2.80 | 2.80 | 1.82% | 30,773,220 |
| May 22, 2026 | 2.58 | 2.80 | 2.56 | 2.75 | 2.75 | 5.36% | 59,138,863 |
| May 21, 2026 | 2.88 | 2.90 | 2.61 | 2.61 | 2.61 | -9.38% | 44,411,370 |
| May 20, 2026 | 2.99 | 3.00 | 2.85 | 2.88 | 2.88 | -3.36% | 57,284,331 |
| May 18, 2026 | 3.04 | 3.07 | 2.95 | 2.98 | 2.98 | -1.97% | 48,978,761 |
| May 15, 2026 | 3.09 | 3.10 | 3.00 | 3.04 | 3.04 | -1.94% | 62,091,560 |
| May 14, 2026 | 3.12 | 3.16 | 3.10 | 3.10 | 3.10 | -0.32% | 48,951,300 |
| May 13, 2026 | 3.11 | 3.21 | 3.09 | 3.11 | 3.11 | 0.65% | 88,001,420 |
| May 12, 2026 | 3.27 | 3.32 | 3.09 | 3.09 | 3.09 | -9.91% | 216,436,700 |
| May 11, 2026 | 3.58 | 3.62 | 3.43 | 3.43 | 3.43 | -9.97% | 300,650,700 |
| May 8, 2026 | 3.57 | 3.92 | 3.50 | 3.81 | 3.81 | 6.42% | 246,310,100 |
| May 7, 2026 | 3.49 | 3.61 | 3.48 | 3.58 | 3.58 | 3.47% | 127,714,800 |
| May 6, 2026 | 3.53 | 3.57 | 3.45 | 3.46 | 3.46 | -1.14% | 111,193,300 |
| May 5, 2026 | 3.45 | 3.57 | 3.38 | 3.50 | 3.50 | 1.74% | 149,614,800 |
| May 4, 2026 | 3.49 | 3.55 | 3.39 | 3.44 | 3.44 | -0.86% | 137,886,100 |
| Apr 30, 2026 | 3.57 | 3.57 | 3.44 | 3.47 | 3.47 | -2.25% | 102,881,900 |
| Apr 29, 2026 | 3.45 | 3.69 | 3.42 | 3.55 | 3.55 | 4.11% | 144,311,100 |
| Apr 28, 2026 | 3.53 | 3.63 | 3.39 | 3.41 | 3.41 | -2.85% | 116,656,300 |
| Apr 27, 2026 | 3.54 | 3.61 | 3.44 | 3.51 | 3.51 | 0.29% | 149,245,300 |
| Apr 24, 2026 | 3.71 | 3.72 | 3.46 | 3.50 | 3.50 | -5.66% | 131,836,700 |
| Apr 22, 2026 | 3.72 | 3.78 | 3.68 | 3.71 | 3.71 | 0.27% | 75,628,680 |
| Apr 21, 2026 | 3.81 | 4.01 | 3.70 | 3.70 | 3.70 | -2.37% | 150,342,400 |
| Apr 20, 2026 | 3.68 | 3.96 | 3.63 | 3.79 | 3.79 | 4.41% | 258,154,600 |
| Apr 17, 2026 | 3.31 | 3.63 | 3.31 | 3.63 | 3.63 | 10.00% | 143,628,300 |
| Apr 16, 2026 | 3.34 | 3.38 | 3.28 | 3.30 | 3.30 | -0.90% | 102,957,100 |
| Apr 15, 2026 | 3.42 | 3.44 | 3.32 | 3.33 | 3.33 | -2.06% | 71,077,010 |
| Apr 14, 2026 | 3.39 | 3.55 | 3.37 | 3.40 | 3.40 | 1.19% | 92,033,600 |
| Apr 13, 2026 | 3.48 | 3.60 | 3.36 | 3.36 | 3.36 | -4.00% | 96,832,540 |
| Apr 10, 2026 | 3.47 | 3.59 | 3.47 | 3.50 | 3.50 | 2.04% | 96,419,820 |
| Apr 9, 2026 | 3.63 | 3.65 | 3.41 | 3.43 | 3.43 | -1.72% | 186,657,800 |
| Apr 8, 2026 | 3.30 | 3.49 | 3.30 | 3.49 | 3.49 | 9.75% | 40,202,880 |
| Apr 7, 2026 | 3.30 | 3.41 | 3.18 | 3.18 | 3.18 | -3.34% | 107,570,700 |
| Apr 6, 2026 | 3.14 | 3.44 | 3.14 | 3.29 | 3.29 | 4.44% | 164,748,700 |
| Apr 3, 2026 | 3.28 | 3.42 | 3.15 | 3.15 | 3.15 | -3.96% | 97,680,270 |
| Apr 2, 2026 | 3.13 | 3.40 | 3.10 | 3.28 | 3.28 | 3.80% | 203,916,300 |
| Apr 1, 2026 | 2.91 | 3.16 | 2.88 | 3.16 | 3.16 | 9.72% | 133,782,000 |
| Mar 31, 2026 | 2.85 | 2.92 | 2.81 | 2.88 | 2.88 | 1.77% | 53,243,170 |
| Mar 30, 2026 | 2.87 | 2.87 | 2.78 | 2.83 | 2.83 | -1.39% | 48,119,500 |
| 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% | 111,529,100 |
| 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 |