Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Istanbul - Delayed Quote TRY

Hedef Girisim Sermayesi Yatirim Ortakligi A.S. (HDFGS.IS)

Compare
1.8200
-0.0300
(-1.62%)
As of 10:58:52 AM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20251.86001.93001.82001.82001.82008,526,818
Feb 21, 20251.98002.07001.84001.85001.8500148,870,282
Feb 20, 20251.79001.95001.75001.95001.9500130,971,657
Feb 19, 20251.80001.86001.77001.78001.7800133,835,256
Feb 18, 20252.04002.06001.84001.84001.8400163,431,444
Feb 17, 20252.02002.08002.01002.04002.0400109,213,680
Feb 14, 20251.96002.13001.93002.02002.0200183,651,495
Feb 13, 20252.21002.35002.00002.00002.0000203,405,908
Feb 12, 20252.30002.55002.20002.22002.2200248,154,596
Feb 11, 20252.29002.43002.24002.39002.3900348,095,446
Feb 10, 20252.20002.21002.04002.21002.2100205,120,770
Feb 7, 20251.92002.01001.90002.01002.010060,803,300
Feb 6, 20251.69001.83001.68001.83001.830096,176,657
Feb 5, 20251.52001.67001.50001.67001.6700156,022,637
Feb 4, 20251.53001.55001.51001.52001.52008,937,716
Feb 3, 20251.53001.54001.51001.53001.530011,319,609
Jan 31, 20251.59001.59001.53001.54001.540011,184,929
Jan 30, 20251.57001.60001.57001.58001.58009,980,840
Jan 29, 20251.59001.63001.57001.57001.570024,530,822
Jan 28, 20251.61001.62001.57001.58001.580017,455,148
Jan 27, 20251.65001.66001.60001.60001.600018,069,199
Jan 24, 20251.69001.70001.64001.66001.660017,793,667
Jan 23, 20251.71001.73001.67001.69001.690024,439,108
Jan 22, 20251.74001.75001.70001.71001.710018,956,357
Jan 21, 20251.75001.85001.71001.73001.730047,797,098
Jan 20, 20251.79001.87001.75001.76001.760064,210,153
Jan 17, 20251.63001.79001.61001.79001.790063,978,138
Jan 16, 20251.61001.63001.60001.63001.630010,866,203
Jan 15, 20251.62001.67001.59001.60001.600020,253,280
Jan 14, 20251.71001.71001.61001.62001.620024,511,125
Jan 13, 20251.68001.77001.68001.70001.700039,573,899
Jan 10, 20251.74001.78001.68001.68001.680035,170,886
Jan 9, 20251.66001.76001.65001.74001.740040,552,981
Jan 8, 20251.70001.71001.65001.66001.660022,581,898
Jan 7, 20251.72001.76001.67001.70001.700036,919,153
Jan 6, 20251.62001.76001.61001.72001.720053,841,583
Jan 3, 20251.60001.64001.59001.61001.610031,444,802
Jan 2, 20251.53001.62001.53001.60001.600060,789,128
Dec 31, 20241.56001.56001.52001.53001.53008,659,401
Dec 30, 20241.58001.60001.55001.55001.550010,990,834
Dec 27, 20241.55001.59001.55001.57001.570017,349,861
Dec 26, 20241.55001.58001.53001.55001.550010,900,325
Dec 25, 20241.53001.56001.53001.55001.55008,650,956
Dec 24, 20241.55001.55001.50001.53001.530010,280,236
Dec 23, 20241.55001.57001.52001.54001.540015,497,914
Dec 20, 20241.58001.61001.52001.54001.540013,984,424
Dec 19, 20241.59001.60001.56001.58001.58007,227,374
Dec 18, 20241.60001.63001.59001.59001.590011,320,100
Dec 17, 20241.62001.63001.57001.61001.610012,823,176
Dec 16, 20241.63001.66001.60001.62001.620013,472,574
Dec 13, 20241.60001.64001.59001.63001.630013,307,597
Dec 12, 20241.61001.62001.59001.59001.590010,571,039
Dec 11, 20241.64001.65001.59001.61001.610015,949,862
Dec 10, 20241.69001.70001.62001.64001.640016,778,635
Dec 9, 20241.73001.75001.68001.70001.700023,255,545
Dec 6, 20241.64001.76001.64001.72001.720047,059,591
Dec 5, 20241.60001.66001.60001.63001.630013,250,201
Dec 4, 20241.66001.68001.60001.61001.610018,753,981
Dec 3, 20241.56001.67001.55001.66001.660035,640,262
Dec 2, 20241.56001.58001.54001.56001.560010,885,529
Nov 29, 20241.50001.57001.49001.56001.560016,010,616
Nov 28, 20241.48001.50001.48001.50001.50007,066,558
Nov 27, 20241.49001.50001.48001.48001.48008,785,652
Nov 26, 20241.49001.51001.47001.48001.48009,182,525
Nov 25, 20241.46001.50001.46001.49001.49008,266,273
Nov 22, 20241.44001.46001.43001.45001.45007,488,297
Nov 21, 20241.42001.45001.42001.44001.440010,688,617
Nov 20, 20241.45001.47001.41001.42001.42009,040,393
Nov 19, 20241.47001.48001.43001.45001.45009,022,109
Nov 18, 20241.45001.46001.43001.46001.46008,299,339
Nov 15, 20241.42001.45001.41001.44001.44007,553,951
Nov 14, 20241.40001.43001.40001.42001.42005,135,313
Nov 13, 20241.40001.42001.38001.40001.40006,837,293
Nov 12, 20241.44001.44001.39001.40001.40007,426,710
Nov 11, 20241.41001.44001.40001.43001.43007,896,396
Nov 8, 20241.38001.41001.38001.40001.40006,343,417
Nov 7, 20241.40001.41001.36001.38001.38008,298,770
Nov 6, 20241.38001.41001.37001.39001.39006,282,575
Nov 5, 20241.37001.38001.34001.38001.38006,373,351
Nov 4, 20241.42001.44001.35001.36001.36009,847,843
Nov 1, 20241.41001.43001.41001.43001.43006,739,458
Oct 31, 20241.42001.45001.40001.41001.41007,694,060
Oct 30, 20241.39001.52001.38001.41001.410047,554,971
Oct 28, 20241.38001.39001.37001.39001.39002,912,958
Oct 25, 20241.38001.39001.37001.38001.38005,400,740
Oct 24, 20241.38001.40001.38001.38001.38004,837,497
Oct 23, 20241.38001.43001.36001.38001.380022,859,898
Oct 22, 20241.37001.39001.35001.38001.380017,426,594
Oct 21, 20241.38001.39001.36001.36001.36007,955,316
Oct 18, 20241.39001.41001.37001.38001.38007,262,748
Oct 17, 20241.38001.39001.37001.39001.39007,301,748
Oct 16, 20241.38001.39001.36001.38001.38007,544,484
Oct 15, 20241.34001.39001.34001.38001.380015,666,091
Oct 14, 20241.39001.41001.34001.34001.34008,388,298
Oct 11, 20241.40001.41001.38001.39001.39008,325,711
Oct 10, 20241.42001.43001.38001.39001.39008,498,599
Oct 9, 20241.43001.43001.40001.42001.420012,435,503
Oct 8, 20241.42001.56001.40001.43001.430020,767,012
Oct 7, 20241.43001.46001.42001.42001.42006,409,515
Oct 4, 20241.42001.43001.40001.43001.43005,927,836
Oct 3, 20241.41001.44001.39001.42001.42008,102,171
Oct 2, 20241.47001.47001.38001.41001.410020,556,528
Oct 1, 20241.53001.54001.46001.47001.470020,121,416
Sep 30, 20241.53001.57001.51001.53001.530010,166,633
Sep 27, 20241.52001.54001.51001.53001.53007,020,567
Sep 26, 20241.52001.54001.51001.53001.53009,200,569
Sep 25, 20241.55001.57001.52001.52001.520011,921,792
Sep 24, 20241.56001.58001.53001.54001.540017,345,150
Sep 23, 20241.57001.58001.54001.56001.56008,601,819
Sep 20, 20241.57001.58001.54001.57001.570017,146,920
Sep 19, 20241.54001.58001.53001.57001.570015,718,492
Sep 18, 20241.55001.55001.51001.54001.54007,747,098
Sep 17, 20241.55001.55001.53001.54001.54005,267,410
Sep 16, 20241.55001.56001.54001.54001.54005,338,726
Sep 13, 20241.52001.57001.51001.56001.56009,626,861
Sep 12, 20241.53001.54001.49001.52001.52004,124,765
Sep 11, 20241.53001.56001.50001.52001.520013,750,483
Sep 10, 20241.55001.55001.52001.53001.53007,122,771
Sep 9, 20241.57001.58001.54001.54001.54007,145,348
Sep 6, 20241.60001.60001.56001.58001.58008,975,763
Sep 5, 20241.57001.62001.57001.60001.60008,505,930
Sep 4, 20241.58001.58001.55001.57001.57005,243,444
Sep 3, 20241.57001.59001.57001.59001.59008,840,016
Sep 2, 20241.56001.59001.56001.58001.580011,976,886
Aug 29, 20241.55001.56001.53001.56001.56007,214,962
Aug 28, 20241.57001.58001.53001.54001.54008,997,793
Aug 27, 20241.56001.57001.54001.57001.57009,403,052
Aug 26, 20241.63001.64001.55001.56001.560020,216,803
Aug 23, 20241.67001.67001.60001.62001.620019,926,467
Aug 22, 20241.68001.69001.67001.67001.67006,209,974
Aug 21, 20241.69001.70001.66001.68001.680013,600,828
Aug 20, 20241.72001.72001.68001.69001.690013,230,699
Aug 19, 20241.69001.73001.67001.72001.72009,768,259
Aug 16, 20241.68001.71001.66001.68001.680014,748,832
Aug 15, 20241.66001.69001.65001.68001.680013,608,110
Aug 14, 20241.70001.72001.66001.66001.66009,252,643
Aug 13, 20241.65001.81001.64001.69001.690028,584,013
Aug 12, 20241.71001.71001.65001.65001.650024,006,062
Aug 9, 20241.75001.76001.68001.70001.700025,771,635
Aug 8, 20241.71001.77001.70001.75001.750018,862,793
Aug 7, 20241.72001.73001.68001.71001.710017,815,792
Aug 6, 20241.76001.80001.68001.70001.700026,303,425
Aug 5, 20241.75001.79001.68001.71001.710026,540,627
Aug 2, 20241.90001.94001.83001.85001.850023,788,696
Aug 1, 20241.80001.95001.80001.93001.930059,697,432
Jul 31, 20241.78001.80001.75001.78001.780012,808,136
Jul 30, 20241.84001.86001.79001.79001.790011,378,226
Jul 29, 20241.79001.85001.77001.83001.830016,114,357
Jul 26, 20241.80001.81001.78001.79001.79009,143,257
Jul 25, 20241.84001.86001.79001.80001.800016,640,047
Jul 24, 20241.81001.87001.80001.85001.850012,266,007
Jul 23, 20241.80001.81001.78001.80001.800018,785,164
Jul 22, 20241.81001.82001.78001.80001.800012,309,227
Jul 19, 20241.80001.83001.79001.81001.810014,086,878
Jul 18, 20241.78001.82001.78001.80001.800016,684,960
Jul 17, 20241.78001.79001.75001.78001.780017,211,562
Jul 16, 20241.78001.79001.77001.78001.780011,023,154
Jul 12, 20241.76001.78001.75001.77001.770015,799,140
Jul 11, 20241.76001.77001.74001.75001.750012,440,406
Jul 10, 20241.77001.78001.74001.76001.760015,468,221
Jul 9, 20241.81001.83001.77001.77001.770011,477,932
Jul 8, 20241.88001.88001.77001.81001.810037,881,078
Jul 5, 20241.89001.91001.87001.90001.90006,706,383
Jul 4, 20241.89001.89001.84001.88001.880012,783,048
Jul 3, 20241.86001.89001.86001.89001.89007,125,591
Jul 2, 20241.84001.86001.82001.86001.86006,166,014
Jul 1, 20241.89001.91001.80001.83001.830012,897,143
Jun 28, 20241.90001.91001.88001.89001.89008,458,636
Jun 27, 20241.86001.89001.85001.89001.89005,876,109
Jun 26, 20241.84001.90001.82001.86001.860019,127,284
Jun 25, 20241.87001.87001.83001.84001.84008,531,122
Jun 24, 20241.90001.90001.86001.87001.87008,404,181
Jun 21, 20241.88001.91001.87001.90001.900010,379,216
Jun 20, 20241.86001.88001.85001.88001.88008,744,854
Jun 14, 20241.86001.86001.83001.84001.84006,130,748
Jun 13, 20241.82001.85001.82001.84001.84009,559,005
Jun 12, 20241.83001.85001.79001.81001.810015,320,102
Jun 11, 20241.84001.86001.82001.82001.82009,484,931
Jun 10, 20241.86001.87001.83001.84001.84008,322,619
Jun 7, 20241.91001.92001.85001.86001.860016,551,360
Jun 6, 20241.90001.92001.89001.90001.90007,676,278
Jun 5, 20241.94001.94001.88001.90001.900019,486,104
Jun 4, 20241.92001.95001.90001.94001.940019,578,363
Jun 3, 20241.93001.93001.90001.92001.92009,576,607
May 31, 20241.94001.97001.91001.92001.920017,602,884
May 30, 20241.92001.96001.91001.94001.940019,354,530
May 29, 20242.00002.02001.92001.92001.920023,576,175
May 28, 20242.01002.03001.97002.00002.000019,183,076
May 27, 20242.09002.10002.00002.01002.010031,291,230
May 24, 20242.05002.12002.04002.08002.080030,293,032
May 23, 20242.04002.08002.03002.05002.050021,313,315
May 22, 20242.03002.06002.02002.04002.040017,028,477
May 21, 20242.10002.10002.01002.04002.040047,660,787
May 20, 20242.04002.13002.03002.10002.100044,019,638
May 17, 20242.03002.07002.03002.03002.030017,222,889
May 16, 20242.02002.05002.02002.03002.030020,225,031
May 15, 20242.00002.04001.99002.01002.010017,176,924
May 14, 20242.00002.03001.97001.99001.990016,355,331
May 13, 20242.04002.06001.98001.99001.990028,192,767
May 10, 20242.03002.07002.03002.04002.040020,548,016
May 9, 20242.07002.10002.01002.04002.040040,643,707
May 8, 20242.05002.10002.04002.07002.070021,533,105
May 7, 20242.10002.12002.00002.04002.040043,691,899
May 6, 20242.10002.13002.09002.10002.100017,138,196
May 3, 20242.13002.14002.06002.08002.080025,964,334
May 2, 20242.12002.17002.11002.13002.130023,738,222
Apr 30, 20242.25002.25002.11002.12002.120021,269,871
Apr 29, 20242.16002.25002.12002.25002.250052,353,413
Apr 26, 20242.07002.20002.06002.14002.140031,799,386
Apr 25, 20242.06002.10002.05002.07002.070018,203,985
Apr 24, 20242.07002.10002.05002.06002.060025,687,786
Apr 22, 20242.06002.10002.04002.06002.060021,721,360
Apr 19, 20242.00002.05001.98002.05002.050021,163,438
Apr 18, 20242.05002.08001.99002.02002.020027,029,140
Apr 17, 20242.08002.11002.03002.05002.050015,054,017
Apr 16, 20242.13002.15002.04002.07002.070025,931,822
Apr 15, 20242.20002.21002.12002.13002.130055,146,122
Apr 8, 20242.16002.30002.16002.27002.270037,627,627
Apr 5, 20242.10002.20002.10002.15002.150020,258,938
Apr 4, 20242.09002.15002.04002.09002.090026,734,322
Apr 3, 20242.29002.29002.07002.08002.080047,448,891
Apr 2, 20242.14002.34002.14002.27002.270068,194,248
Apr 1, 20242.22002.24002.09002.14002.140025,742,127
Mar 29, 20242.15002.25002.11002.19002.190046,189,200
Mar 28, 20242.19002.27002.05002.15002.150077,143,419
Mar 27, 20242.03002.15002.02002.15002.150036,827,364
Mar 26, 20241.90002.08001.89002.01002.010051,310,680
Mar 25, 20241.92001.93001.89001.90001.900011,777,116
Mar 22, 20241.93001.95001.87001.92001.920022,332,598
Mar 21, 20241.99002.00001.92001.93001.930022,975,190
Mar 20, 20241.99002.02001.98001.98001.980016,371,873
Mar 19, 20241.96002.00001.96001.99001.990012,261,954
Mar 18, 20242.00002.01001.94001.96001.960020,078,466
Mar 15, 20242.03002.05001.97001.99001.990021,762,133
Mar 14, 20242.01002.04002.00002.02002.020018,820,723
Mar 13, 20242.03002.04001.99002.01002.010016,143,132
Mar 12, 20242.08002.09002.01002.02002.020026,127,115
Mar 11, 20242.09002.15002.07002.07002.070021,642,517
Mar 8, 20242.10002.11002.03002.07002.070018,716,485
Mar 7, 20242.03002.10002.02002.10002.100018,049,095
Mar 6, 20242.13002.15001.98002.01002.010029,849,778
Mar 5, 20242.17002.21002.11002.13002.130020,955,821
Mar 4, 20242.16002.24002.15002.16002.160027,995,090
Mar 1, 20242.07002.19002.05002.14002.140025,561,513
Feb 29, 20242.03002.09002.02002.05002.050017,977,225
Feb 28, 20242.01002.07001.98002.02002.020024,619,871
Feb 27, 20242.13002.13002.01002.01002.010023,097,381
Feb 26, 20242.17002.19002.12002.13002.130018,923,473

Related Tickers

GLRYH.IS Güler Yatirim Holding A.S.
2.7300
+1.11%
 
VKFYO.IS Vakif Menkul Kiymet Yatirim Ortakligi A.S.
17.85
-0.39%
 
HUBVC.IS Hub Girisim Sermayesi Yatirim Ortakligi A.S.
2.0500
-0.49%
 
HEDEF.IS Hedef Holding A.S
5.56
+1.28%
 
YESIL.IS Yesil Yatirim Holding Anonim Sirketi
1.5800
+2.60%
 
OTTO.IS Otto Holding A.S.
343.50
-1.29%
 
DENGE.IS Denge Yatirim Holding A.S.
3.1300
+0.64%
 
ICUGS.IS ICU Girisim Sermayesi Yatirim Ortakligi A.S.
26.08
-9.94%