HDFGS
HEDEF GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş.
15:10:00
2.64 ₺
+0.020 (%+0.76)
Previous Close: 2.62·
Volatility: 3.050
Day Low₺2.59
Day High₺2.67
Market Data
Spot Rate
B:2.63
A:2.64
Week over week (WoW)
+3.13%
Month over month (MoM)
-6.05%
Year to date (YTD)
-16.19%
Year over year (YoY)
+106.25%
HDFGS: HEDEF GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş. Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.208
CLOSE 1.2044
Low
LOW 0.9673
High
HIGH 1.6804
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 1.1076 | 1.1076 | 0.9936 | 1.0049 |
| 01/04/2021 | 0.9999 | 1.0137 | 0.9673 | 0.9774 |
| 01/05/2021 | 0.9836 | 1.0337 | 0.9774 | 1.0062 |
| 01/06/2021 | 1.0112 | 1.065 | 1.01 | 1.0588 |
| 01/07/2021 | 1.065 | 1.1014 | 1.045 | 1.0988 |
| 01/10/2021 | 1.1152 | 1.1289 | 1.0675 | 1.1164 |
| 01/11/2021 | 1.1164 | 1.1164 | 1.0663 | 1.0776 |
| 01/12/2021 | 1.1284 | 1.1345 | 1.0338 | 1.0582 |
| 01/13/2021 | 1.0704 | 1.1101 | 1.0399 | 1.0704 |
| 01/14/2021 | 1.0827 | 1.0948 | 1.0308 | 1.0766 |
| 01/17/2021 | 1.0796 | 1.0796 | 1.0552 | 1.0674 |
| 01/18/2021 | 1.0735 | 1.0857 | 1.0521 | 1.0674 |
| 01/19/2021 | 1.0704 | 1.1742 | 1.0704 | 1.1254 |
| 01/20/2021 | 1.1314 | 1.1894 | 1.1284 | 1.1589 |
| 01/21/2021 | 1.1711 | 1.2565 | 1.1619 | 1.2229 |
| 01/24/2021 | 1.2382 | 1.29 | 1.2259 | 1.2534 |
| 01/25/2021 | 1.2534 | 1.2626 | 1.2016 | 1.2046 |
| 01/26/2021 | 1.2138 | 1.2596 | 1.1559 | 1.1711 |
| 01/27/2021 | 1.1681 | 1.2016 | 1.1101 | 1.2016 |
| 01/28/2021 | 1.1863 | 1.2504 | 1.1528 | 1.2351 |
| 01/31/2021 | 1.2473 | 1.2779 | 1.2107 | 1.2779 |
| 02/01/2021 | 1.2839 | 1.3785 | 1.2779 | 1.3602 |
| 02/02/2021 | 1.3724 | 1.3785 | 1.3175 | 1.3479 |
| 02/03/2021 | 1.345 | 1.3632 | 1.2808 | 1.3113 |
| 02/04/2021 | 1.3053 | 1.3358 | 1.29 | 1.3022 |
| 02/07/2021 | 1.3083 | 1.3328 | 1.2717 | 1.3266 |
| 02/08/2021 | 1.3419 | 1.412 | 1.3328 | 1.3479 |
| 02/09/2021 | 1.3541 | 1.3693 | 1.3053 | 1.3083 |
| 02/10/2021 | 1.3144 | 1.3937 | 1.3022 | 1.3815 |
| 02/11/2021 | 1.3846 | 1.3877 | 1.3296 | 1.345 |
| 02/14/2021 | 1.3541 | 1.3937 | 1.3479 | 1.3541 |
| 02/15/2021 | 1.3602 | 1.3663 | 1.293 | 1.3266 |
| 02/16/2021 | 1.3358 | 1.3388 | 1.3053 | 1.3144 |
| 02/17/2021 | 1.3175 | 1.3511 | 1.3144 | 1.3296 |
| 02/18/2021 | 1.3358 | 1.3358 | 1.3144 | 1.3266 |
| 02/21/2021 | 1.3388 | 1.3419 | 1.2992 | 1.2992 |
| 02/22/2021 | 1.3053 | 1.3083 | 1.2382 | 1.2382 |
| 02/23/2021 | 1.2259 | 1.2808 | 1.1925 | 1.229 |
| 02/24/2021 | 1.2565 | 1.2687 | 1.1894 | 1.2107 |
| 02/25/2021 | 1.1711 | 1.2016 | 1.1161 | 1.1955 |
| 02/28/2021 | 1.2199 | 1.2626 | 1.2107 | 1.2626 |
| 03/01/2021 | 1.2626 | 1.2626 | 1.2259 | 1.229 |
| 03/02/2021 | 1.2321 | 1.2626 | 1.2229 | 1.2321 |
| 03/03/2021 | 1.2229 | 1.229 | 1.2077 | 1.2199 |
| 03/04/2021 | 1.2138 | 1.2504 | 1.1985 | 1.2413 |
| 03/07/2021 | 1.2656 | 1.3053 | 1.2443 | 1.3022 |
| 03/08/2021 | 1.3113 | 1.345 | 1.287 | 1.293 |
| 03/09/2021 | 1.3053 | 1.3053 | 1.2687 | 1.2747 |
| 03/10/2021 | 1.2808 | 1.2962 | 1.2596 | 1.2626 |
| 03/11/2021 | 1.2687 | 1.2779 | 1.2382 | 1.2473 |
| 03/14/2021 | 1.2504 | 1.3266 | 1.229 | 1.3205 |
| 03/15/2021 | 1.3266 | 1.3296 | 1.2747 | 1.29 |
| 03/16/2021 | 1.29 | 1.3022 | 1.2596 | 1.2596 |
| 03/17/2021 | 1.2656 | 1.3511 | 1.2626 | 1.3113 |
| 03/18/2021 | 1.3022 | 1.3877 | 1.2779 | 1.3632 |
| 03/21/2021 | 1.2534 | 1.3022 | 1.229 | 1.229 |
| 03/22/2021 | 1.1406 | 1.2747 | 1.107 | 1.2504 |
| 03/23/2021 | 1.2747 | 1.3754 | 1.2534 | 1.3663 |
| 03/24/2021 | 1.3724 | 1.4882 | 1.3724 | 1.4211 |
| 03/25/2021 | 1.4791 | 1.4913 | 1.3724 | 1.4517 |
| 03/28/2021 | 1.4791 | 1.5767 | 1.4638 | 1.5126 |
| 03/29/2021 | 1.5188 | 1.5522 | 1.4517 | 1.5248 |
| 03/30/2021 | 1.5371 | 1.6103 | 1.528 | 1.6042 |
| 03/31/2021 | 1.6103 | 1.6804 | 1.5828 | 1.6164 |
| 04/01/2021 | 1.6469 | 1.6499 | 1.595 | 1.6316 |
| 04/04/2021 | 1.6346 | 1.6438 | 1.5797 | 1.5797 |
| 04/05/2021 | 1.5767 | 1.6529 | 1.5493 | 1.6438 |
| 04/06/2021 | 1.6499 | 1.6499 | 1.592 | 1.6011 |
| 04/07/2021 | 1.6072 | 1.6773 | 1.6042 | 1.6529 |
| 04/08/2021 | 1.6529 | 1.6621 | 1.5493 | 1.598 |
| 04/11/2021 | 1.5737 | 1.6316 | 1.5371 | 1.5371 |
| 04/12/2021 | 1.5493 | 1.5614 | 1.4273 | 1.4395 |
| 04/13/2021 | 1.4669 | 1.5706 | 1.4669 | 1.5462 |
| 04/14/2021 | 1.5554 | 1.5584 | 1.4577 | 1.4943 |
| 04/15/2021 | 1.5005 | 1.5309 | 1.476 | 1.4943 |
| 04/18/2021 | 1.5035 | 1.5065 | 1.3785 | 1.4028 |
| 04/19/2021 | 1.4028 | 1.4517 | 1.3511 | 1.3877 |
| 04/20/2021 | 1.3846 | 1.3907 | 1.2504 | 1.2565 |
| 04/21/2021 | 1.2565 | 1.3296 | 1.229 | 1.2962 |
| 04/25/2021 | 1.2839 | 1.409 | 1.2808 | 1.409 |
| 04/26/2021 | 1.4395 | 1.4822 | 1.3754 | 1.3877 |
| 04/27/2021 | 1.3937 | 1.4303 | 1.3419 | 1.3937 |
| 04/28/2021 | 1.3998 | 1.4364 | 1.3907 | 1.4059 |
| 04/29/2021 | 1.3968 | 1.4059 | 1.3754 | 1.3907 |
| 05/02/2021 | 1.3907 | 1.4242 | 1.3877 | 1.4181 |
| 05/03/2021 | 1.4242 | 1.4273 | 1.3724 | 1.3815 |
| 05/04/2021 | 1.3693 | 1.3724 | 1.3328 | 1.3419 |
| 05/05/2021 | 1.3479 | 1.3754 | 1.3296 | 1.3296 |
| 05/06/2021 | 1.3511 | 1.3846 | 1.3328 | 1.3541 |
| 05/09/2021 | 1.3602 | 1.3754 | 1.3511 | 1.3541 |
| 05/10/2021 | 1.3479 | 1.3479 | 1.3175 | 1.3296 |
| 05/11/2021 | 1.3266 | 1.3571 | 1.3175 | 1.345 |
| 05/16/2021 | 1.3632 | 1.3663 | 1.3388 | 1.345 |
| 05/17/2021 | 1.3479 | 1.3693 | 1.3296 | 1.3541 |
| 05/19/2021 | 1.3541 | 1.4211 | 1.3541 | 1.3968 |
| 05/20/2021 | 1.3877 | 1.4059 | 1.3663 | 1.3693 |
| 05/23/2021 | 1.3741 | 1.4072 | 1.3534 | 1.3534 |
| 05/24/2021 | 1.3658 | 1.3699 | 1.2334 | 1.2665 |
| 05/25/2021 | 1.2789 | 1.3037 | 1.2168 | 1.2541 |
| 05/26/2021 | 1.2541 | 1.2582 | 1.192 | 1.2209 |
| 05/27/2021 | 1.2209 | 1.2209 | 1.1672 | 1.1838 |
| 05/30/2021 | 1.1755 | 1.2168 | 1.1465 | 1.1879 |
| 05/31/2021 | 1.192 | 1.1961 | 1.1506 | 1.1589 |
| 06/01/2021 | 1.1423 | 1.1838 | 1.1257 | 1.1506 |
| 06/02/2021 | 1.1547 | 1.1713 | 1.1257 | 1.1506 |
| 06/03/2021 | 1.1465 | 1.1631 | 1.134 | 1.1423 |
| 06/06/2021 | 1.1423 | 1.1755 | 1.1423 | 1.1713 |
| 06/07/2021 | 1.1755 | 1.192 | 1.1631 | 1.1838 |
| 06/08/2021 | 1.1879 | 1.1879 | 1.1547 | 1.1631 |
| 06/09/2021 | 1.1672 | 1.1713 | 1.1423 | 1.1465 |
| 06/10/2021 | 1.1506 | 1.1631 | 1.134 | 1.1631 |
| 06/13/2021 | 1.1713 | 1.1838 | 1.1547 | 1.1589 |
| 06/14/2021 | 1.1589 | 1.1672 | 1.134 | 1.1547 |
| 06/15/2021 | 1.1589 | 1.1631 | 1.134 | 1.1381 |
| 06/16/2021 | 1.134 | 1.1423 | 1.1051 | 1.1051 |
| 06/17/2021 | 1.1093 | 1.1175 | 1.0389 | 1.0512 |
| 06/20/2021 | 1.0471 | 1.1423 | 0.9891 | 1.1093 |
| 06/21/2021 | 1.1175 | 1.1216 | 1.0803 | 1.0844 |
| 06/22/2021 | 1.0927 | 1.101 | 1.0719 | 1.0803 |
| 06/23/2021 | 1.0844 | 1.0927 | 1.0678 | 1.0885 |
| 06/24/2021 | 1.0927 | 1.1465 | 1.0885 | 1.1299 |
| 06/27/2021 | 1.1423 | 1.1465 | 1.0927 | 1.0968 |
| 06/28/2021 | 1.1051 | 1.1216 | 1.0761 | 1.1134 |
| 06/29/2021 | 1.1134 | 1.1713 | 1.101 | 1.1423 |
| 06/30/2021 | 1.1423 | 1.1796 | 1.1423 | 1.1672 |
| 07/01/2021 | 1.1713 | 1.2458 | 1.1713 | 1.2334 |
| 07/04/2021 | 1.2375 | 1.2996 | 1.2085 | 1.2871 |
| 07/05/2021 | 1.2913 | 1.2996 | 1.2251 | 1.2251 |
| 07/06/2021 | 1.2251 | 1.2582 | 1.2043 | 1.2127 |
| 07/07/2021 | 1.2085 | 1.2251 | 1.1796 | 1.1838 |
| 07/08/2021 | 1.1879 | 1.2043 | 1.1796 | 1.1879 |
| 07/11/2021 | 1.1879 | 1.192 | 1.1465 | 1.1547 |
| 07/12/2021 | 1.1631 | 1.1672 | 1.1216 | 1.1381 |
| 07/13/2021 | 1.1381 | 1.1547 | 1.1381 | 1.1423 |
| 07/15/2021 | 1.1465 | 1.1506 | 1.1257 | 1.1299 |
| 07/18/2021 | 1.1299 | 1.1423 | 1.1051 | 1.134 |
| 07/25/2021 | 1.1423 | 1.1465 | 1.1134 | 1.1134 |
| 07/26/2021 | 1.1175 | 1.1423 | 1.0968 | 1.1299 |
| 07/27/2021 | 1.1299 | 1.1381 | 1.1175 | 1.1257 |
| 07/28/2021 | 1.134 | 1.1672 | 1.1299 | 1.1423 |
| 07/29/2021 | 1.1381 | 1.1547 | 1.134 | 1.1423 |
| 08/01/2021 | 1.1506 | 1.1961 | 1.1465 | 1.1796 |
| 08/02/2021 | 1.1755 | 1.1796 | 1.1506 | 1.1589 |
| 08/03/2021 | 1.1589 | 1.1961 | 1.1589 | 1.1796 |
| 08/04/2021 | 1.1713 | 1.1838 | 1.1631 | 1.1755 |
| 08/05/2021 | 1.1713 | 1.1713 | 1.1216 | 1.1216 |
| 08/08/2021 | 1.1257 | 1.1299 | 1.0968 | 1.0968 |
| 08/09/2021 | 1.101 | 1.1175 | 1.0844 | 1.0844 |
| 08/10/2021 | 1.0844 | 1.0927 | 1.0554 | 1.0595 |
| 08/11/2021 | 1.0678 | 1.0885 | 1.0678 | 1.0719 |
| 08/12/2021 | 1.0719 | 1.0927 | 1.0678 | 1.0844 |
| 08/15/2021 | 1.0885 | 1.1093 | 1.0844 | 1.1051 |
| 08/16/2021 | 1.1051 | 1.1093 | 1.0844 | 1.0885 |
| 08/17/2021 | 1.0927 | 1.0927 | 1.0637 | 1.0678 |
| 08/18/2021 | 1.0678 | 1.0885 | 1.0554 | 1.0885 |
| 08/19/2021 | 1.0927 | 1.1051 | 1.0761 | 1.0927 |
| 08/22/2021 | 1.1051 | 1.1381 | 1.0885 | 1.1381 |
| 08/23/2021 | 1.1423 | 1.1631 | 1.1093 | 1.1093 |
| 08/24/2021 | 1.1134 | 1.1216 | 1.0803 | 1.0885 |
| 08/25/2021 | 1.0927 | 1.1175 | 1.0803 | 1.101 |
| 08/26/2021 | 1.101 | 1.1134 | 1.0927 | 1.0968 |
| 08/30/2021 | 1.101 | 1.1299 | 1.0927 | 1.1134 |
| 08/31/2021 | 1.1175 | 1.1423 | 1.1134 | 1.1299 |
| 09/01/2021 | 1.134 | 1.1838 | 1.134 | 1.1631 |
| 09/02/2021 | 1.1672 | 1.2582 | 1.1423 | 1.2168 |
| 09/05/2021 | 1.2209 | 1.25 | 1.2085 | 1.2127 |
| 09/06/2021 | 1.2168 | 1.2334 | 1.192 | 1.2085 |
| 09/07/2021 | 1.2085 | 1.2251 | 1.1506 | 1.1631 |
| 09/08/2021 | 1.1631 | 1.2293 | 1.1589 | 1.2085 |
| 09/09/2021 | 1.2127 | 1.2209 | 1.1838 | 1.1838 |
| 09/12/2021 | 1.192 | 1.2085 | 1.1796 | 1.1879 |
| 09/13/2021 | 1.192 | 1.1961 | 1.1589 | 1.1672 |
| 09/14/2021 | 1.1631 | 1.1755 | 1.1465 | 1.1631 |
| 09/15/2021 | 1.1672 | 1.1838 | 1.1506 | 1.1547 |
| 09/16/2021 | 1.1589 | 1.1631 | 1.1381 | 1.1465 |
| 09/19/2021 | 1.1465 | 1.1465 | 1.1051 | 1.1093 |
| 09/20/2021 | 1.1175 | 1.1299 | 1.101 | 1.101 |
| 09/21/2021 | 1.1093 | 1.1381 | 1.1051 | 1.134 |
| 09/22/2021 | 1.1381 | 1.1547 | 1.1093 | 1.1506 |
| 09/23/2021 | 1.134 | 1.1381 | 1.1134 | 1.1257 |
| 09/26/2021 | 1.1299 | 1.1547 | 1.1257 | 1.1381 |
| 09/27/2021 | 1.1381 | 1.1423 | 1.1175 | 1.1216 |
| 09/28/2021 | 1.1299 | 1.1423 | 1.1216 | 1.134 |
| 09/29/2021 | 1.1381 | 1.1465 | 1.1093 | 1.1216 |
| 09/30/2021 | 1.1134 | 1.1175 | 1.1093 | 1.1134 |
| 10/03/2021 | 1.1134 | 1.1216 | 1.101 | 1.101 |
| 10/04/2021 | 1.101 | 1.101 | 1.0761 | 1.0927 |
| 10/05/2021 | 1.0927 | 1.0927 | 1.0512 | 1.0719 |
| 10/06/2021 | 1.0803 | 1.1051 | 1.0719 | 1.101 |
| 10/07/2021 | 1.101 | 1.101 | 1.0719 | 1.0927 |
| 10/10/2021 | 1.0968 | 1.1051 | 1.0844 | 1.0885 |
| 10/11/2021 | 1.0844 | 1.1175 | 1.0844 | 1.0968 |
| 10/12/2021 | 1.0968 | 1.1175 | 1.0844 | 1.1093 |
| 10/13/2021 | 1.1093 | 1.1257 | 1.0968 | 1.1051 |
| 10/14/2021 | 1.1051 | 1.1257 | 1.0885 | 1.1175 |
| 10/17/2021 | 1.1216 | 1.1506 | 1.1175 | 1.1381 |
| 10/18/2021 | 1.1381 | 1.1465 | 1.1299 | 1.1299 |
| 10/19/2021 | 1.1299 | 1.1381 | 1.1175 | 1.134 |
| 10/20/2021 | 1.134 | 1.1713 | 1.1175 | 1.1547 |
| 10/21/2021 | 1.1631 | 1.1755 | 1.1506 | 1.1506 |
| 10/24/2021 | 1.1381 | 1.1547 | 1.1257 | 1.1257 |
| 10/25/2021 | 1.1299 | 1.1423 | 1.1257 | 1.1257 |
| 10/26/2021 | 1.1257 | 1.1381 | 1.1175 | 1.1216 |
| 10/27/2021 | 1.1257 | 1.1672 | 1.1257 | 1.1506 |
| 10/31/2021 | 1.1589 | 1.1838 | 1.1465 | 1.1755 |
| 11/01/2021 | 1.1796 | 1.192 | 1.1465 | 1.1465 |
| 11/02/2021 | 1.1465 | 1.1465 | 1.0927 | 1.1299 |
| 11/03/2021 | 1.1423 | 1.1423 | 1.1175 | 1.1216 |
| 11/04/2021 | 1.1257 | 1.1257 | 1.1093 | 1.1134 |
| 11/07/2021 | 1.1175 | 1.1216 | 1.1093 | 1.1134 |
| 11/08/2021 | 1.1134 | 1.134 | 1.101 | 1.1093 |
| 11/09/2021 | 1.1134 | 1.1175 | 1.0927 | 1.101 |
| 11/10/2021 | 1.1051 | 1.1216 | 1.101 | 1.1093 |
| 11/11/2021 | 1.1093 | 1.1216 | 1.0927 | 1.0968 |
| 11/14/2021 | 1.1051 | 1.1216 | 1.101 | 1.1051 |
| 11/15/2021 | 1.1051 | 1.1134 | 1.0761 | 1.0803 |
| 11/16/2021 | 1.1134 | 1.1465 | 1.101 | 1.1051 |
| 11/17/2021 | 1.1051 | 1.1134 | 1.0803 | 1.0968 |
| 11/18/2021 | 1.0968 | 1.1216 | 1.0927 | 1.1175 |
| 11/21/2021 | 1.1257 | 1.1589 | 1.1175 | 1.1465 |
| 11/22/2021 | 1.1423 | 1.1465 | 1.0885 | 1.1093 |
| 11/23/2021 | 1.1134 | 1.1257 | 1.1093 | 1.1216 |
| 11/24/2021 | 1.1257 | 1.1299 | 1.1051 | 1.1134 |
| 11/25/2021 | 1.1051 | 1.1093 | 1.0844 | 1.0927 |
| 11/28/2021 | 1.0968 | 1.1051 | 1.0885 | 1.0968 |
| 11/29/2021 | 1.0968 | 1.101 | 1.0885 | 1.0968 |
| 11/30/2021 | 1.0968 | 1.1093 | 1.0927 | 1.101 |
| 12/01/2021 | 1.1051 | 1.1299 | 1.101 | 1.1216 |
| 12/02/2021 | 1.1299 | 1.1423 | 1.1257 | 1.134 |
| 12/05/2021 | 1.1381 | 1.1796 | 1.1299 | 1.1796 |
| 12/06/2021 | 1.1838 | 1.1961 | 1.1547 | 1.1713 |
| 12/07/2021 | 1.1755 | 1.1879 | 1.1547 | 1.1631 |
| 12/08/2021 | 1.1631 | 1.2209 | 1.1631 | 1.192 |
| 12/09/2021 | 1.1961 | 1.2002 | 1.1506 | 1.1631 |
| 12/12/2021 | 1.1755 | 1.2209 | 1.1755 | 1.2085 |
| 12/13/2021 | 1.2417 | 1.25 | 1.192 | 1.2127 |
| 12/14/2021 | 1.2209 | 1.2251 | 1.1631 | 1.1672 |
| 12/15/2021 | 1.1755 | 1.2085 | 1.1631 | 1.2002 |
| 12/16/2021 | 1.2127 | 1.2293 | 1.0803 | 1.0803 |
| 12/19/2021 | 1.0347 | 1.1216 | 0.9975 | 1.0678 |
| 12/20/2021 | 1.1134 | 1.1175 | 1.0016 | 1.043 |
| 12/21/2021 | 1.0471 | 1.1051 | 1.0389 | 1.0678 |
| 12/22/2021 | 1.0761 | 1.0927 | 1.0595 | 1.0844 |
| 12/23/2021 | 1.0885 | 1.101 | 1.0803 | 1.0927 |
| 12/26/2021 | 1.0968 | 1.1093 | 1.0761 | 1.0803 |
| 12/27/2021 | 1.0844 | 1.1093 | 1.0719 | 1.0803 |
| 12/28/2021 | 1.0844 | 1.0927 | 1.0678 | 1.0719 |
| 12/29/2021 | 1.0761 | 1.0803 | 1.0595 | 1.0637 |
| 12/30/2021 | 1.0637 | 1.0761 | 1.0554 | 1.0595 |