Hedef Girisim Sermayesi Yatirim Ortakligi A.S. HDFGS

BIST · Türkiye · Finance

₺0.8900+0.04 (+4.71%)

Market closed· Oct 1, 2026, 3:08 PM UTC· TRY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	₺0.91	+7.06%	₺0.84	₺0.91	₺0.81	118.30M
2026-09-30	₺0.85	-4.49%	₺0.82	₺0.86	₺0.81	69.60M
2026-09-29	₺0.89	-9.18%	₺0.96	₺0.97	₺0.89	41.08M
2026-09-28	₺0.98	-1.01%	₺0.98	₺1.04	₺0.91	54.05M
2026-09-25	₺0.99	-2.94%	₺0.92	₺1.07	₺0.92	214.15M
2026-09-24	₺1.02	-9.73%	₺1.02	₺1.02	₺1.02	1.12M
2026-09-23	₺1.13	-9.60%	₺1.13	₺1.13	₺1.13	2.49M
2026-09-22	₺1.25	-9.42%	₺1.25	₺1.25	₺1.25	1.38M
2026-09-21	₺1.38	-9.80%	₺1.38	₺1.38	₺1.38	2.04M
2026-09-18	₺1.53	-9.47%	₺1.53	₺1.53	₺1.53	2.19M
2026-09-17	₺1.69	-9.63%	₺1.69	₺1.69	₺1.69	5.70M
2026-09-16	₺1.87	-9.66%	₺2.07	₺2.10	₺1.87	56.13M
2026-09-15	₺2.07	+1.47%	₺2.04	₺2.21	₺2.01	86.97M
2026-09-14	₺2.04	-9.73%	₺2.21	₺2.23	₺2.04	60.54M
2026-09-11	₺2.26	-4.24%	₺2.36	₺2.37	₺2.23	58.68M
2026-09-10	₺2.36	-0.42%	₺2.38	₺2.42	₺2.35	31.74M
2026-09-09	₺2.37	-1.25%	₺2.39	₺2.44	₺2.37	41.17M
2026-09-08	₺2.40	-0.41%	₺2.42	₺2.42	₺2.33	37.56M
2026-09-07	₺2.41	0.00%	₺2.41	₺2.44	₺2.38	25.48M
2026-09-04	₺2.41	+0.84%	₺2.39	₺2.42	₺2.38	17.41M
2026-09-03	₺2.39	-2.45%	₺2.46	₺2.48	₺2.38	29.96M
2026-09-02	₺2.45	-2.39%	₺2.51	₺2.52	₺2.43	42.92M
2026-09-01	₺2.51	+2.87%	₺2.44	₺2.66	₺2.42	116.85M
2026-08-31	₺2.44	-3.17%	₺2.53	₺2.53	₺2.40	36.18M
2026-08-28	₺2.52	-0.79%	₺2.55	₺2.58	₺2.51	42.74M
2026-08-27	₺2.54	+1.20%	₺2.52	₺2.63	₺2.51	75.24M
2026-08-26	₺2.51	0.00%	₺2.51	₺2.54	₺2.50	30.99M
2026-08-25	₺2.51	-1.18%	₺2.55	₺2.59	₺2.50	38.52M
2026-08-24	₺2.54	+0.40%	₺2.56	₺2.63	₺2.53	38.86M
2026-08-21	₺2.53	-0.39%	₺2.54	₺2.58	₺2.52	41.37M
2026-08-20	₺2.54	+1.20%	₺2.52	₺2.54	₺2.49	37.68M
2026-08-19	₺2.51	-1.18%	₺2.53	₺2.54	₺2.50	25.26M
2026-08-18	₺2.54	+0.79%	₺2.53	₺2.58	₺2.48	52.30M
2026-08-17	₺2.52	+1.20%	₺2.50	₺2.59	₺2.50	43.76M
2026-08-14	₺2.49	0.00%	₺2.50	₺2.53	₺2.48	28.14M
2026-08-13	₺2.49	-0.40%	₺2.50	₺2.52	₺2.48	31.40M
2026-08-12	₺2.50	-1.57%	₺2.55	₺2.58	₺2.50	34.76M
2026-08-11	₺2.54	0.00%	₺2.55	₺2.57	₺2.53	20.31M
2026-08-10	₺2.54	-3.79%	₺2.64	₺2.65	₺2.54	42.37M
2026-08-07	₺2.64	-0.75%	₺2.70	₺2.71	₺2.63	80.41M
2026-08-06	₺2.66	+3.10%	₺2.60	₺2.71	₺2.57	106.39M
2026-08-05	₺2.58	-5.15%	₺2.76	₺2.81	₺2.57	113.86M
2026-08-04	₺2.72	+9.68%	₺2.49	₺2.72	₺2.47	120.19M
2026-08-03	₺2.48	-4.98%	₺2.61	₺2.76	₺2.48	120.09M
2026-07-31	₺2.61	+2.35%	₺2.57	₺2.72	₺2.55	86.66M
2026-07-30	₺2.55	+1.59%	₺2.50	₺2.66	₺2.45	79.24M
2026-07-29	₺2.51	-2.71%	₺2.59	₺2.60	₺2.47	34.55M
2026-07-28	₺2.58	-3.01%	₺2.66	₺2.68	₺2.57	26.88M
2026-07-27	₺2.66	-2.56%	₺2.74	₺2.77	₺2.64	37.39M
2026-07-24	₺2.73	-2.85%	₺2.82	₺2.90	₺2.73	47.84M
2026-07-23	₺2.81	-5.39%	₺2.99	₺3.01	₺2.81	86.13M
2026-07-22	₺2.97	+5.32%	₺2.83	₺3.07	₺2.81	139.23M
2026-07-21	₺2.82	+9.73%	₺2.58	₺2.82	₺2.58	196.61M
2026-07-20	₺2.57	+0.39%	₺2.56	₺2.65	₺2.54	63.76M
2026-07-17	₺2.56	-2.66%	₺2.63	₺2.63	₺2.54	33.07M
2026-07-16	₺2.63	+1.15%	₺2.60	₺2.74	₺2.60	67.07M
2026-07-14	₺2.60	+0.78%	₺2.59	₺2.66	₺2.56	55.09M
2026-07-13	₺2.58	-1.53%	₺2.62	₺2.65	₺2.57	41.58M
2026-07-10	₺2.62	+0.38%	₺2.60	₺2.64	₺2.57	41.82M
2026-07-09	₺2.61	0.00%	₺2.63	₺2.76	₺2.59	82.81M
2026-07-08	₺2.61	-5.09%	₺2.68	₺2.75	₺2.61	75.95M
2026-07-07	₺2.75	-9.84%	₺3.08	₺3.14	₺2.75	119.38M
2026-07-06	₺3.05	+5.17%	₺2.92	₺3.19	₺2.92	236.00M
2026-07-03	₺2.90	-0.34%	₺2.87	₺3.16	₺2.78	269.43M
2026-07-02	₺2.91	+9.81%	₺2.76	₺2.91	₺2.71	246.26M
2026-07-01	₺2.65	+9.96%	₺2.41	₺2.65	₺2.38	101.33M
2026-06-30	₺2.41	-2.03%	₺2.46	₺2.49	₺2.41	45.80M
2026-06-29	₺2.46	-2.38%	₺2.53	₺2.58	₺2.46	34.13M
2026-06-26	₺2.52	-3.82%	₺2.62	₺2.63	₺2.52	39.95M
2026-06-25	₺2.62	-0.38%	₺2.65	₺2.74	₺2.60	67.53M
2026-06-24	₺2.63	0.00%	₺2.64	₺2.68	₺2.60	46.64M
2026-06-23	₺2.63	+0.77%	₺2.61	₺2.69	₺2.59	48.67M
2026-06-22	₺2.61	-1.14%	₺2.64	₺2.67	₺2.60	31.40M
2026-06-19	₺2.64	+0.76%	₺2.61	₺2.67	₺2.59	31.11M
2026-06-18	₺2.62	+0.77%	₺2.61	₺2.67	₺2.60	46.76M
2026-06-17	₺2.60	-3.70%	₺2.71	₺2.71	₺2.60	33.00M
2026-06-16	₺2.70	+3.85%	₺2.61	₺2.76	₺2.60	71.24M
2026-06-15	₺2.60	+1.56%	₺2.61	₺2.67	₺2.60	30.65M
2026-06-12	₺2.56	+0.79%	₺2.57	₺2.63	₺2.55	34.87M
2026-06-11	₺2.54	-4.51%	₺2.66	₺2.68	₺2.51	52.01M
2026-06-10	₺2.66	+4.72%	₺2.55	₺2.76	₺2.53	104.31M
2026-06-09	₺2.54	-3.79%	₺2.65	₺2.66	₺2.53	41.93M
2026-06-08	₺2.64	-1.12%	₺2.63	₺2.68	₺2.62	30.94M
2026-06-05	₺2.67	-2.55%	₺2.76	₺2.76	₺2.67	32.71M
2026-06-04	₺2.74	-1.08%	₺2.78	₺2.84	₺2.71	37.11M
2026-06-03	₺2.77	-3.82%	₺2.89	₺2.92	₺2.76	43.65M
2026-06-02	₺2.88	+0.70%	₺2.88	₺2.91	₺2.85	36.13M
2026-06-01	₺2.86	+1.78%	₺2.83	₺2.93	₺2.83	37.64M
2026-05-29	₺2.81	0.00%	₺2.81	₺2.81	₺2.81	0
2026-05-28	₺2.81	0.00%	₺2.81	₺2.81	₺2.81	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	₺0.91	+7.06%	₺0.84	₺0.91	₺0.81	118.30M
2026-09-30	₺0.85	-4.49%	₺0.82	₺0.86	₺0.81	69.60M
2026-09-29	₺0.89	-9.18%	₺0.96	₺0.97	₺0.89	41.08M
2026-09-28	₺0.98	-1.01%	₺0.98	₺1.04	₺0.91	54.05M
2026-09-25	₺0.99	-2.94%	₺0.92	₺1.07	₺0.92	214.15M
2026-09-24	₺1.02	-9.73%	₺1.02	₺1.02	₺1.02	1.12M
2026-09-23	₺1.13	-9.60%	₺1.13	₺1.13	₺1.13	2.49M
2026-09-22	₺1.25	-9.42%	₺1.25	₺1.25	₺1.25	1.38M
2026-09-21	₺1.38	-9.80%	₺1.38	₺1.38	₺1.38	2.04M
2026-09-18	₺1.53	-9.47%	₺1.53	₺1.53	₺1.53	2.19M
2026-09-17	₺1.69	-9.63%	₺1.69	₺1.69	₺1.69	5.70M
2026-09-16	₺1.87	-9.66%	₺2.07	₺2.10	₺1.87	56.13M
2026-09-15	₺2.07	+1.47%	₺2.04	₺2.21	₺2.01	86.97M
2026-09-14	₺2.04	-9.73%	₺2.21	₺2.23	₺2.04	60.54M
2026-09-11	₺2.26	-4.24%	₺2.36	₺2.37	₺2.23	58.68M
2026-09-10	₺2.36	-0.42%	₺2.38	₺2.42	₺2.35	31.74M
2026-09-09	₺2.37	-1.25%	₺2.39	₺2.44	₺2.37	41.17M
2026-09-08	₺2.40	-0.41%	₺2.42	₺2.42	₺2.33	37.56M
2026-09-07	₺2.41	0.00%	₺2.41	₺2.44	₺2.38	25.48M
2026-09-04	₺2.41	+0.84%	₺2.39	₺2.42	₺2.38	17.41M
2026-09-03	₺2.39	-2.45%	₺2.46	₺2.48	₺2.38	29.96M
2026-09-02	₺2.45	-2.39%	₺2.51	₺2.52	₺2.43	42.92M
2026-09-01	₺2.51	+2.87%	₺2.44	₺2.66	₺2.42	116.85M
2026-08-31	₺2.44	-3.17%	₺2.53	₺2.53	₺2.40	36.18M
2026-08-28	₺2.52	-0.79%	₺2.55	₺2.58	₺2.51	42.74M
2026-08-27	₺2.54	+1.20%	₺2.52	₺2.63	₺2.51	75.24M
2026-08-26	₺2.51	0.00%	₺2.51	₺2.54	₺2.50	30.99M
2026-08-25	₺2.51	-1.18%	₺2.55	₺2.59	₺2.50	38.52M
2026-08-24	₺2.54	+0.40%	₺2.56	₺2.63	₺2.53	38.86M
2026-08-21	₺2.53	-0.39%	₺2.54	₺2.58	₺2.52	41.37M
2026-08-20	₺2.54	+1.20%	₺2.52	₺2.54	₺2.49	37.68M
2026-08-19	₺2.51	-1.18%	₺2.53	₺2.54	₺2.50	25.26M
2026-08-18	₺2.54	+0.79%	₺2.53	₺2.58	₺2.48	52.30M
2026-08-17	₺2.52	+1.20%	₺2.50	₺2.59	₺2.50	43.76M
2026-08-14	₺2.49	0.00%	₺2.50	₺2.53	₺2.48	28.14M
2026-08-13	₺2.49	-0.40%	₺2.50	₺2.52	₺2.48	31.40M
2026-08-12	₺2.50	-1.57%	₺2.55	₺2.58	₺2.50	34.76M
2026-08-11	₺2.54	0.00%	₺2.55	₺2.57	₺2.53	20.31M
2026-08-10	₺2.54	-3.79%	₺2.64	₺2.65	₺2.54	42.37M
2026-08-07	₺2.64	-0.75%	₺2.70	₺2.71	₺2.63	80.41M
2026-08-06	₺2.66	+3.10%	₺2.60	₺2.71	₺2.57	106.39M
2026-08-05	₺2.58	-5.15%	₺2.76	₺2.81	₺2.57	113.86M
2026-08-04	₺2.72	+9.68%	₺2.49	₺2.72	₺2.47	120.19M
2026-08-03	₺2.48	-4.98%	₺2.61	₺2.76	₺2.48	120.09M
2026-07-31	₺2.61	+2.35%	₺2.57	₺2.72	₺2.55	86.66M
2026-07-30	₺2.55	+1.59%	₺2.50	₺2.66	₺2.45	79.24M
2026-07-29	₺2.51	-2.71%	₺2.59	₺2.60	₺2.47	34.55M
2026-07-28	₺2.58	-3.01%	₺2.66	₺2.68	₺2.57	26.88M
2026-07-27	₺2.66	-2.56%	₺2.74	₺2.77	₺2.64	37.39M
2026-07-24	₺2.73	-2.85%	₺2.82	₺2.90	₺2.73	47.84M
2026-07-23	₺2.81	-5.39%	₺2.99	₺3.01	₺2.81	86.13M
2026-07-22	₺2.97	+5.32%	₺2.83	₺3.07	₺2.81	139.23M
2026-07-21	₺2.82	+9.73%	₺2.58	₺2.82	₺2.58	196.61M
2026-07-20	₺2.57	+0.39%	₺2.56	₺2.65	₺2.54	63.76M
2026-07-17	₺2.56	-2.66%	₺2.63	₺2.63	₺2.54	33.07M
2026-07-16	₺2.63	+1.15%	₺2.60	₺2.74	₺2.60	67.07M
2026-07-14	₺2.60	+0.78%	₺2.59	₺2.66	₺2.56	55.09M
2026-07-13	₺2.58	-1.53%	₺2.62	₺2.65	₺2.57	41.58M
2026-07-10	₺2.62	+0.38%	₺2.60	₺2.64	₺2.57	41.82M
2026-07-09	₺2.61	0.00%	₺2.63	₺2.76	₺2.59	82.81M
2026-07-08	₺2.61	-5.09%	₺2.68	₺2.75	₺2.61	75.95M
2026-07-07	₺2.75	-9.84%	₺3.08	₺3.14	₺2.75	119.38M
2026-07-06	₺3.05	+5.17%	₺2.92	₺3.19	₺2.92	236.00M
2026-07-03	₺2.90	-0.34%	₺2.87	₺3.16	₺2.78	269.43M
2026-07-02	₺2.91	+9.81%	₺2.76	₺2.91	₺2.71	246.26M
2026-07-01	₺2.65	+9.96%	₺2.41	₺2.65	₺2.38	101.33M
2026-06-30	₺2.41	-2.03%	₺2.46	₺2.49	₺2.41	45.80M
2026-06-29	₺2.46	-2.38%	₺2.53	₺2.58	₺2.46	34.13M
2026-06-26	₺2.52	-3.82%	₺2.62	₺2.63	₺2.52	39.95M
2026-06-25	₺2.62	-0.38%	₺2.65	₺2.74	₺2.60	67.53M
2026-06-24	₺2.63	0.00%	₺2.64	₺2.68	₺2.60	46.64M
2026-06-23	₺2.63	+0.77%	₺2.61	₺2.69	₺2.59	48.67M
2026-06-22	₺2.61	-1.14%	₺2.64	₺2.67	₺2.60	31.40M
2026-06-19	₺2.64	+0.76%	₺2.61	₺2.67	₺2.59	31.11M
2026-06-18	₺2.62	+0.77%	₺2.61	₺2.67	₺2.60	46.76M
2026-06-17	₺2.60	-3.70%	₺2.71	₺2.71	₺2.60	33.00M
2026-06-16	₺2.70	+3.85%	₺2.61	₺2.76	₺2.60	71.24M
2026-06-15	₺2.60	+1.56%	₺2.61	₺2.67	₺2.60	30.65M
2026-06-12	₺2.56	+0.79%	₺2.57	₺2.63	₺2.55	34.87M
2026-06-11	₺2.54	-4.51%	₺2.66	₺2.68	₺2.51	52.01M
2026-06-10	₺2.66	+4.72%	₺2.55	₺2.76	₺2.53	104.31M
2026-06-09	₺2.54	-3.79%	₺2.65	₺2.66	₺2.53	41.93M
2026-06-08	₺2.64	-1.12%	₺2.63	₺2.68	₺2.62	30.94M
2026-06-05	₺2.67	-2.55%	₺2.76	₺2.76	₺2.67	32.71M
2026-06-04	₺2.74	-1.08%	₺2.78	₺2.84	₺2.71	37.11M
2026-06-03	₺2.77	-3.82%	₺2.89	₺2.92	₺2.76	43.65M
2026-06-02	₺2.88	+0.70%	₺2.88	₺2.91	₺2.85	36.13M
2026-06-01	₺2.86	+1.78%	₺2.83	₺2.93	₺2.83	37.64M
2026-05-29	₺2.81	0.00%	₺2.81	₺2.81	₺2.81	0
2026-05-28	₺2.81	0.00%	₺2.81	₺2.81	₺2.81	0