Hedef Girisim Sermayesi Yatirim Ortakligi A.S. (IST:HDFGS)
Turkey
· Delayed Price · Currency is TRY 3.250
+0.030 (0.93%)
At close: Mar 5, 2026
IST:HDFGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Dec 19, 2025 | 2.75 | 2.80 | 2.72 | 2.73 | 2.73 | -0.36% | 57,788,980 |
| Dec 18, 2025 | 2.83 | 2.84 | 2.73 | 2.74 | 2.74 | -2.84% | 68,677,340 |
| Dec 17, 2025 | 2.98 | 3.06 | 2.80 | 2.82 | 2.82 | -5.05% | 122,875,600 |
| Dec 16, 2025 | 2.82 | 3.05 | 2.80 | 2.97 | 2.97 | 5.69% | 197,383,200 |
| Dec 15, 2025 | 2.80 | 2.92 | 2.79 | 2.81 | 2.81 | 0.72% | 65,795,880 |
| Dec 12, 2025 | 2.82 | 2.83 | 2.76 | 2.79 | 2.79 | -0.71% | 52,451,096 |
| Dec 11, 2025 | 2.84 | 2.91 | 2.79 | 2.81 | 2.81 | -0.35% | 77,077,915 |
| Dec 10, 2025 | 2.90 | 2.94 | 2.79 | 2.82 | 2.82 | -2.76% | 71,502,040 |
| Dec 9, 2025 | 2.96 | 2.98 | 2.86 | 2.90 | 2.90 | -1.69% | 65,138,430 |
| Dec 8, 2025 | 2.90 | 3.06 | 2.90 | 2.95 | 2.95 | 2.43% | 119,452,500 |
| Dec 5, 2025 | 2.88 | 2.95 | 2.83 | 2.88 | 2.88 | -1.37% | 121,507,300 |
| Dec 4, 2025 | 3.07 | 3.09 | 2.92 | 2.92 | 2.92 | -4.26% | 109,924,702 |
| Dec 3, 2025 | 3.06 | 3.17 | 2.97 | 3.05 | 3.05 | -0.33% | 171,135,200 |
| Dec 2, 2025 | 3.17 | 3.20 | 3.02 | 3.06 | 3.06 | -3.16% | 80,339,590 |
| Dec 1, 2025 | 3.13 | 3.28 | 3.12 | 3.16 | 3.16 | 0.96% | 84,226,450 |
| Nov 28, 2025 | 3.17 | 3.27 | 3.10 | 3.13 | 3.13 | -0.95% | 59,907,400 |
| Nov 27, 2025 | 3.11 | 3.38 | 3.07 | 3.16 | 3.16 | 1.94% | 167,081,900 |
| Nov 26, 2025 | 3.31 | 3.46 | 3.09 | 3.10 | 3.10 | -6.34% | 113,043,300 |
| Nov 25, 2025 | 3.72 | 3.86 | 3.31 | 3.31 | 3.31 | -8.06% | 194,031,400 |
| Nov 24, 2025 | 3.25 | 3.60 | 3.23 | 3.60 | 3.60 | 9.76% | 125,976,800 |
| Nov 21, 2025 | 3.37 | 3.48 | 3.26 | 3.28 | 3.28 | -3.53% | 29,171,360 |
| Nov 20, 2025 | 3.35 | 3.57 | 3.20 | 3.40 | 3.40 | - | 43,348,380 |
| Nov 19, 2025 | 3.33 | 3.59 | 3.02 | 3.40 | 3.40 | 2.10% | 69,169,550 |
| Nov 18, 2025 | 3.50 | 3.50 | 3.27 | 3.33 | 3.33 | -4.86% | 39,740,710 |
| Nov 17, 2025 | 3.30 | 3.66 | 3.26 | 3.50 | 3.50 | 4.17% | 50,164,550 |
| Nov 14, 2025 | 3.72 | 3.73 | 3.36 | 3.36 | 3.36 | -9.92% | 73,312,800 |
| Nov 13, 2025 | 3.90 | 4.14 | 3.71 | 3.73 | 3.73 | -6.75% | 53,609,800 |
| Nov 12, 2025 | 4.00 | 4.48 | 3.99 | 4.00 | 4.00 | -3.15% | 44,938,990 |
| Nov 11, 2025 | 4.43 | 4.47 | 4.13 | 4.13 | 4.13 | -9.83% | 46,833,380 |
| Nov 10, 2025 | 4.05 | 4.89 | 4.05 | 4.58 | 4.58 | 1.78% | 73,177,050 |
| 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 |