Skip to main content
Hedef Girisim Sermayesi Yatirim Ortakligi A.S. (IST:HDFGS)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.900
-0.020 (-0.68%)
Last updated: Dec 5, 2025, 4:37 PM GMT+3

IST:HDFGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253.073.092.922.922.92-4.26%109,924,702
Dec 3, 20253.063.172.973.053.05-0.33%171,135,200
Dec 2, 20253.173.203.023.063.06-3.16%80,339,590
Dec 1, 20253.133.283.123.163.160.96%84,226,450
Nov 28, 20253.173.273.103.133.13-0.95%59,907,400
Nov 27, 20253.113.383.073.163.161.94%167,081,900
Nov 26, 20253.313.463.093.103.10-6.34%113,043,300
Nov 25, 20253.723.863.313.313.31-8.06%194,031,400
Nov 24, 20253.253.603.233.603.609.76%125,976,800
Nov 21, 20253.373.483.263.283.28-3.53%29,171,360
Nov 20, 20253.353.573.203.403.40-43,348,380
Nov 19, 20253.333.593.023.403.402.10%69,169,550
Nov 18, 20253.503.503.273.333.33-4.86%39,740,710
Nov 17, 20253.303.663.263.503.504.17%50,164,550
Nov 14, 20253.723.733.363.363.36-9.92%73,312,800
Nov 13, 20253.904.143.713.733.73-6.75%53,609,800
Nov 12, 20254.004.483.994.004.00-3.15%44,938,990
Nov 11, 20254.434.474.134.134.13-9.83%46,833,380
Nov 10, 20254.054.894.054.584.581.78%73,177,050
Nov 7, 20254.834.904.504.504.50-9.82%61,971,260
Nov 6, 20254.355.084.354.994.993.31%65,809,420
Nov 5, 20255.305.314.834.834.83-9.89%36,359,070
Nov 4, 20255.745.745.285.365.36-6.62%54,723,930
Nov 3, 20256.036.125.735.745.74-4.81%42,858,460
Oct 31, 20255.976.285.706.036.030.67%60,303,370
Oct 30, 20256.006.345.545.995.993.28%94,846,520
Oct 28, 20255.655.805.505.805.809.85%23,349,580
Oct 27, 20254.805.284.385.285.2810.00%68,756,010
Oct 24, 20254.654.974.514.804.802.13%42,352,880
Oct 23, 20254.995.124.704.704.70-8.20%54,488,210
Oct 22, 20255.115.504.675.125.120.79%103,687,700
Oct 21, 20254.855.084.815.085.089.96%89,698,170
Oct 20, 20254.294.624.224.624.6210.00%81,328,510
Oct 17, 20253.704.203.564.204.209.95%79,132,980
Oct 16, 20254.204.243.823.823.82-9.91%65,813,820
Oct 15, 20254.194.604.004.244.24-1.40%86,373,690
Oct 14, 20253.944.333.554.304.309.14%154,592,500
Oct 13, 20253.943.943.683.943.949.75%160,604,200
Oct 10, 20253.593.593.593.593.599.79%27,693,840
Oct 9, 20253.273.273.273.273.279.73%14,603,940
Oct 8, 20252.952.982.842.982.989.96%47,816,210
Oct 7, 20252.482.712.452.712.719.72%123,769,400
Oct 6, 20252.652.682.472.472.47-8.18%119,090,000
Oct 3, 20252.762.772.632.692.69-1.82%88,864,250
Oct 2, 20252.632.842.632.742.744.18%140,731,200
Oct 1, 20252.552.712.432.632.633.54%108,798,200
Sep 30, 20252.742.752.432.542.54-5.93%171,190,500
Sep 29, 20252.832.942.702.702.70-4.59%106,135,000
Sep 26, 20252.722.952.632.832.834.04%209,716,500
Sep 25, 20252.852.852.722.722.72-4.23%119,103,000
Sep 24, 20252.862.932.742.842.84-161,492,100
Sep 23, 20252.902.982.782.842.84-2.74%152,897,500
Sep 22, 20252.953.132.922.922.92-2.67%170,585,500
Sep 19, 20253.093.302.853.003.00-2.91%435,019,100
Sep 18, 20252.823.102.813.093.099.57%273,253,400
Sep 17, 20252.592.822.572.822.829.73%225,326,300
Sep 16, 20252.512.672.512.572.572.80%96,930,720
Sep 15, 20252.332.522.302.502.507.76%86,004,630
Sep 12, 20252.292.452.212.322.321.75%132,726,300
Sep 11, 20252.382.512.272.282.28-3.80%121,332,700
Sep 10, 20252.512.532.322.372.37-4.44%87,241,130
Sep 9, 20252.552.612.352.482.48-4.98%179,895,300
Sep 8, 20252.782.822.612.612.61-10.00%140,298,500
Sep 5, 20252.702.932.682.902.908.61%75,351,090
Sep 4, 20252.542.672.512.672.675.53%33,230,220
Sep 3, 20252.502.592.432.532.53-0.39%32,516,260
Sep 2, 20252.562.682.352.542.54-0.78%60,756,360
Sep 1, 20252.462.602.422.562.563.64%45,137,870
Aug 29, 20252.442.502.352.472.471.65%37,289,040
Aug 28, 20252.412.532.352.432.43-32,979,800
Aug 27, 20252.562.602.402.432.43-5.08%46,385,400
Aug 26, 20252.322.562.302.562.569.87%78,406,020
Aug 25, 20252.302.372.262.332.331.30%35,979,610
Aug 22, 20252.362.372.272.302.30-2.13%23,648,630
Aug 21, 20252.392.392.332.352.35-1.26%27,502,370
Aug 20, 20252.382.472.342.382.38-0.42%35,344,500
Aug 19, 20252.272.442.242.392.395.29%46,085,010
Aug 18, 20252.312.312.232.272.27-0.44%25,756,100
Aug 15, 20252.242.312.182.282.281.79%24,264,880
Aug 14, 20252.252.332.182.242.24-1.75%21,163,650
Aug 13, 20252.322.392.272.282.28-4.60%35,727,020
Aug 12, 20252.222.402.122.392.397.66%56,329,930
Aug 11, 20252.212.242.162.222.22-1.33%36,255,220
Aug 8, 20252.212.302.042.252.251.35%53,483,160
Aug 7, 20252.322.442.212.222.22-4.31%136,817,000
Aug 6, 20252.472.472.312.322.32-6.07%104,208,800
Aug 5, 20252.512.562.452.472.47-1.59%143,729,800
Aug 4, 20252.402.612.332.512.513.29%210,194,700
Aug 1, 20252.462.502.342.432.43-0.82%134,414,600
Jul 31, 20252.482.622.422.452.45-0.81%150,710,200
Jul 30, 20252.622.632.412.472.47-5.73%153,094,300
Jul 29, 20252.662.752.502.622.621.55%298,048,200
Jul 28, 20252.392.582.392.582.589.79%173,607,800
Jul 25, 20252.232.372.182.352.357.80%257,334,000
Jul 24, 20251.992.181.952.182.189.55%284,291,100
Jul 23, 20252.172.171.971.991.99-8.29%217,547,600
Jul 22, 20252.182.262.152.172.17-202,304,600
Jul 21, 20252.162.332.042.172.171.40%402,955,800
Jul 18, 20252.032.142.022.142.149.74%262,359,100
Jul 17, 20251.811.951.811.951.959.55%208,516,900