HDFGS: HEDEF GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş. Historical Data

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.3226

CLOSE 0.3216

Low

LOW 0.2164

High

HIGH 0.4561

DATE	OPEN	HIGH	LOW	CLOSE
06/19/2017	0.2738	0.2772	0.2705	0.2752
06/20/2017	0.2759	0.2759	0.2725	0.2731
06/21/2017	0.2745	0.2745	0.2725	0.2731
06/22/2017	0.2745	0.2925	0.2725	0.2905
06/27/2017	0.2919	0.3392	0.2919	0.3371
06/28/2017	0.3385	0.365	0.3324	0.3611
06/29/2017	0.3611	0.3697	0.3399	0.3551
07/02/2017	0.3558	0.3624	0.3452	0.3538
07/03/2017	0.3551	0.3571	0.3472	0.3491
07/04/2017	0.3485	0.3564	0.3405	0.3558
07/05/2017	0.3731	0.3731	0.3371	0.3445
07/06/2017	0.3445	0.3445	0.3032	0.3098
07/09/2017	0.3105	0.3152	0.2938	0.3098
07/10/2017	0.3138	0.3351	0.3058	0.3324
07/11/2017	0.3324	0.3518	0.3304	0.3511
07/12/2017	0.3518	0.3671	0.3111	0.3171
07/13/2017	0.3132	0.3211	0.2992	0.3171
07/16/2017	0.3171	0.3244	0.3065	0.3218
07/17/2017	0.3205	0.3211	0.3125	0.3191
07/18/2017	0.3185	0.3191	0.2571	0.2978
07/19/2017	0.2932	0.2972	0.2665	0.2945
07/20/2017	0.2951	0.3032	0.2945	0.2998
07/23/2017	0.2998	0.3045	0.2932	0.3025
07/24/2017	0.3025	0.3111	0.2984	0.3085
07/25/2017	0.3085	0.3132	0.3085	0.3085
07/26/2017	0.3085	0.3098	0.3038	0.3065
07/27/2017	0.3092	0.3304	0.3032	0.3291
07/30/2017	0.3298	0.3312	0.3232	0.3278
07/31/2017	0.3291	0.3365	0.3232	0.3312
08/01/2017	0.3331	0.3638	0.3285	0.3624
08/02/2017	0.3644	0.3904	0.3525	0.3884
08/03/2017	0.3911	0.3911	0.3472	0.3857
08/06/2017	0.3931	0.4237	0.3731	0.4158
08/07/2017	0.4158	0.4158	0.3331	0.3331
08/08/2017	0.3032	0.3171	0.2752	0.2957
08/09/2017	0.2938	0.3088	0.2882	0.3004
08/10/2017	0.3004	0.3097	0.2957	0.3069
08/13/2017	0.3069	0.3162	0.3051	0.3152
08/14/2017	0.3162	0.3265	0.2919	0.318
08/15/2017	0.3199	0.333	0.3134	0.3274
08/16/2017	0.3284	0.333	0.3255	0.3284
08/17/2017	0.3312	0.3312	0.3255	0.3284
08/20/2017	0.3284	0.3312	0.3265	0.3302
08/21/2017	0.3302	0.3797	0.3302	0.3731
08/22/2017	0.3722	0.3815	0.3563	0.3591
08/23/2017	0.3628	0.3769	0.3423	0.3452
08/24/2017	0.3507	0.3507	0.3405	0.3461
08/27/2017	0.3507	0.3647	0.3452	0.3563
08/28/2017	0.3591	0.3591	0.3452	0.3554
08/30/2017	0.3554	0.3675	0.3554	0.3657
09/04/2017	0.3666	0.3666	0.3582	0.36
09/05/2017	0.3619	0.3684	0.3545	0.3582
09/06/2017	0.3582	0.3619	0.3573	0.3582
09/07/2017	0.3628	0.3666	0.3582	0.3647
09/10/2017	0.3638	0.3647	0.36	0.3619
09/11/2017	0.3638	0.3657	0.3582	0.36
09/12/2017	0.36	0.3675	0.36	0.3628
09/13/2017	0.3628	0.3647	0.3619	0.3619
09/14/2017	0.3638	0.3675	0.3619	0.3628
09/17/2017	0.3638	0.3666	0.3628	0.3628
09/18/2017	0.3628	0.3657	0.3628	0.3647
09/19/2017	0.3647	0.3684	0.3638	0.3657
09/20/2017	0.3675	0.3675	0.361	0.3628
09/21/2017	0.3647	0.3797	0.361	0.3647
09/24/2017	0.3647	0.3647	0.361	0.361
09/25/2017	0.361	0.3675	0.361	0.3647
09/26/2017	0.3666	0.3684	0.3638	0.3666
09/27/2017	0.3684	0.3787	0.3657	0.3769
09/28/2017	0.3797	0.3842	0.3769	0.3806
10/01/2017	0.3815	0.3862	0.3815	0.3852
10/02/2017	0.3871	0.3936	0.3842	0.3917
10/03/2017	0.3917	0.4002	0.3917	0.3974
10/04/2017	0.3974	0.4141	0.3974	0.4131
10/05/2017	0.4178	0.4561	0.4131	0.4478
10/08/2017	0.4244	0.4244	0.3582	0.3582
10/09/2017	0.3386	0.3433	0.2891	0.2929
10/10/2017	0.2929	0.3041	0.2658	0.2975
10/11/2017	0.2975	0.2975	0.2845	0.2966
10/12/2017	0.2975	0.2975	0.291	0.2947
10/15/2017	0.2957	0.2966	0.2929	0.2938
10/16/2017	0.2947	0.3013	0.2929	0.2957
10/17/2017	0.2975	0.3004	0.2938	0.2957
10/18/2017	0.2966	0.3041	0.2957	0.2984
10/19/2017	0.2994	0.3032	0.2984	0.3004
10/22/2017	0.3022	0.3115	0.3004	0.3079
10/23/2017	0.3218	0.3339	0.3125	0.3209
10/24/2017	0.3209	0.3284	0.3125	0.3237
10/25/2017	0.3171	0.3312	0.3162	0.3284
10/26/2017	0.3293	0.3414	0.3284	0.3358
10/29/2017	0.3367	0.3414	0.3367	0.3376
10/30/2017	0.3376	0.3489	0.3367	0.3395
10/31/2017	0.3386	0.3386	0.3293	0.333
11/01/2017	0.3349	0.3489	0.3349	0.3461
11/02/2017	0.347	0.3526	0.3442	0.3489
11/05/2017	0.3489	0.3507	0.3442	0.348
11/06/2017	0.348	0.3517	0.348	0.3498
11/07/2017	0.3507	0.3554	0.3498	0.3517
11/08/2017	0.3517	0.3554	0.3489	0.3489
11/09/2017	0.3591	0.3591	0.3526	0.3535
11/12/2017	0.3563	0.3573	0.3517	0.3535
11/13/2017	0.3545	0.3694	0.3507	0.3675
11/14/2017	0.3703	0.3852	0.3638	0.3824
11/15/2017	0.3862	0.3917	0.3824	0.3889
11/16/2017	0.3871	0.3927	0.3115	0.3115
11/19/2017	0.2891	0.3218	0.25	0.25
11/20/2017	0.25	0.2584	0.236	0.2518
11/21/2017	0.2528	0.2565	0.2443	0.2537
11/22/2017	0.2537	0.2696	0.2509	0.2622
11/23/2017	0.2631	0.2836	0.2631	0.2789
11/26/2017	0.2817	0.2845	0.2714	0.2761
11/27/2017	0.277	0.2807	0.2677	0.277
11/28/2017	0.2761	0.277	0.2696	0.2761
11/29/2017	0.2761	0.2798	0.2714	0.2724
11/30/2017	0.2714	0.2752	0.2696	0.2724
12/03/2017	0.2742	0.2742	0.2686	0.2724
12/04/2017	0.2724	0.277	0.2705	0.2724
12/05/2017	0.2733	0.2882	0.2714	0.2826
12/06/2017	0.2854	0.2957	0.2826	0.2957
12/07/2017	0.2957	0.3041	0.2929	0.3022
12/10/2017	0.3022	0.306	0.25	0.2817
12/11/2017	0.2836	0.2994	0.2817	0.2975
12/12/2017	0.3004	0.306	0.2994	0.3051
12/13/2017	0.3358	0.3358	0.2443	0.2443
12/14/2017	0.2406	0.25	0.2201	0.2425
12/17/2017	0.2462	0.2471	0.2351	0.2398
12/18/2017	0.2351	0.2379	0.2304	0.2323
12/19/2017	0.2323	0.2342	0.2238	0.2257
12/20/2017	0.2257	0.2276	0.2164	0.2219
12/21/2017	0.2248	0.2257	0.2201	0.2238
12/24/2017	0.2257	0.2342	0.221	0.2304
12/25/2017	0.2313	0.2323	0.2257	0.2276
12/26/2017	0.2295	0.2295	0.2229	0.2238
12/27/2017	0.2257	0.2276	0.2219	0.2257
12/28/2017	0.2267	0.2313	0.2248	0.2276

Menu

Create your free account now!

HDFGS: HEDEF GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş. Historical Data

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

HDFGS: HEDEF GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş. Historical Data

2017 Historical Chart

Average

Low

High