Hedef Girisim Sermayesi Yatirim Ortakligi A.S. (IST:HDFGS)
Turkey
· Delayed Price · Currency is TRY 3.410
-0.100 (-2.85%)
At close: Apr 28, 2026
IST:HDFGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 143,628,310 |
| 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% | 96,419,825 |
| 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% | 40,202,886 |
| 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% | 97,680,273 |
| 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% | 53,243,174 |
| 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% | 111,529,166 |
| 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 |
| 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 |