Istanbul - Delayed Quote TRY

Halk Gayrimenkul Yatirim Ortakligi A.S (HLGYO.IS)

2.5800
+0.0300
+(1.18%)
At close: May 9 at 6:09:58 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
May 9, 20252.55002.59002.52002.58002.580025,820,770
May 8, 20252.51002.53002.50002.53002.530016,320,825
May 7, 20252.56002.56002.48002.49002.490029,649,469
May 6, 20252.52002.58002.52002.56002.560025,428,395
May 5, 20252.59002.59002.50002.51002.510024,194,973
May 2, 20252.50002.57002.48002.57002.570029,600,331
Apr 30, 20252.50002.52002.48002.48002.480017,216,249
Apr 29, 20252.51002.53002.48002.50002.500016,978,538
Apr 28, 20252.54002.57002.51002.51002.510018,235,019
Apr 25, 20252.55002.57002.53002.54002.540011,567,616
Apr 24, 20252.54002.56002.51002.55002.550018,369,244
Apr 22, 20252.55002.56002.51002.52002.520014,988,199
Apr 21, 20252.54002.64002.53002.53002.530030,319,784
Apr 18, 20252.54002.55002.50002.54002.540016,924,229
Apr 17, 20252.54002.59002.50002.53002.530031,066,651
Apr 16, 20252.61002.62002.52002.54002.540039,467,151
Apr 15, 20252.61002.68002.60002.62002.620080,666,217
Apr 14, 20252.61002.65002.59002.60002.600028,642,624
Apr 11, 20252.60002.62002.57002.59002.590032,651,411
Apr 10, 20252.69002.69002.59002.60002.600031,326,684
Apr 9, 20252.60002.63002.56002.58002.580035,820,591
Apr 8, 20252.60002.68002.59002.62002.620073,652,782
Apr 7, 20252.53002.59002.45002.56002.560078,077,348
Apr 4, 20252.71002.81002.59002.60002.6000102,295,954
Apr 3, 20252.77002.86002.67002.70002.700054,005,073
Apr 2, 20252.90002.93002.77002.78002.780040,053,252
Mar 28, 20252.75002.78002.69002.75002.750022,365,626
Mar 27, 20252.84002.92002.75002.75002.750076,303,082
Mar 26, 20252.52002.79002.50002.79002.790076,301,344
Mar 25, 20252.43002.55002.40002.54002.540063,889,539
Mar 24, 20252.44002.49002.28002.38002.380066,360,919
Mar 21, 20252.61002.61002.37002.40002.400044,861,113
Mar 20, 20252.66002.74002.58002.62002.620090,032,956
Mar 19, 20252.74002.82002.67002.67002.670053,341,359
Mar 18, 20253.01003.02002.94002.96002.960033,793,755
Mar 17, 20252.92003.04002.92003.02003.020054,304,224
Mar 14, 20252.88002.92002.85002.91002.910035,189,370
Mar 13, 20252.79002.87002.79002.87002.870066,853,260
Mar 12, 20252.76002.80002.75002.78002.780053,237,144
Mar 11, 20252.75002.77002.72002.75002.750037,119,849
Mar 10, 20252.78002.79002.73002.75002.750040,848,504
Mar 7, 20252.75002.78002.73002.76002.760039,115,061
Mar 6, 20252.72002.74002.67002.73002.730063,178,103
Mar 5, 20252.67002.70002.66002.70002.700039,818,408
Mar 4, 20252.66002.72002.63002.65002.650036,585,121
Mar 3, 20252.67002.72002.66002.66002.660040,569,042
Feb 28, 20252.66002.69002.64002.66002.660027,953,000
Feb 27, 20252.64002.69002.63002.67002.670023,662,242
Feb 26, 20252.63002.67002.62002.63002.630024,357,497
Feb 25, 20252.69002.70002.62002.62002.620021,382,354
Feb 24, 20252.70002.72002.68002.69002.690028,603,943
Feb 21, 20252.76002.76002.63002.67002.670031,308,678
Feb 20, 20252.72002.76002.72002.76002.760018,125,149
Feb 19, 20252.80002.82002.71002.71002.710035,978,747
Feb 18, 20252.79002.82002.73002.80002.800051,970,368
Feb 17, 20252.72002.83002.72002.78002.780051,776,311
Feb 14, 20252.72002.77002.70002.72002.720040,974,285
Feb 13, 20252.72002.73002.70002.71002.710020,251,752
Feb 12, 20252.73002.77002.69002.70002.700033,011,711
Feb 11, 20252.69002.78002.69002.74002.740047,967,510
Feb 10, 20252.74002.75002.68002.70002.700030,487,117
Feb 7, 20252.73002.75002.70002.73002.730031,942,663
Feb 6, 20252.74002.77002.71002.73002.730035,290,067
Feb 5, 20252.82002.84002.69002.72002.720050,570,601
Feb 4, 20252.82002.94002.81002.82002.820079,222,783
Feb 3, 20252.83002.84002.76002.79002.790072,894,000
Jan 31, 20252.86002.87002.80002.85002.850046,642,703
Jan 30, 20252.87002.92002.83002.86002.860067,823,201
Jan 29, 20252.94002.98002.86002.87002.8700103,697,335
Jan 28, 20253.13003.14002.92002.93002.9300196,681,341
Jan 27, 20252.95003.14002.93003.14003.1400489,574,342
Jan 24, 20252.72002.86002.72002.86002.860045,758,469
Jan 23, 20252.62002.66002.58002.60002.600059,542,952
Jan 22, 20252.60002.63002.58002.61002.610024,357,856
Jan 21, 20252.61002.63002.59002.59002.590016,504,157
Jan 20, 20252.68002.68002.59002.62002.620022,922,799
Jan 17, 20252.64002.67002.61002.65002.650021,200,078
Jan 16, 20252.61002.64002.57002.63002.630018,537,529
Jan 15, 20252.57002.59002.55002.58002.580020,952,905
Jan 14, 20252.62002.63002.55002.57002.570029,999,115
Jan 13, 20252.67002.67002.59002.60002.600027,725,571
Jan 10, 20252.74002.77002.67002.67002.670025,104,086
Jan 9, 20252.68002.74002.67002.74002.740023,781,205
Jan 8, 20252.74002.76002.66002.66002.660043,043,136
Jan 7, 20252.77002.81002.74002.74002.740040,610,236
Jan 6, 20252.77002.86002.75002.78002.780066,356,657
Jan 3, 20252.70002.82002.70002.76002.760075,971,310
Jan 2, 20252.66002.71002.60002.70002.700057,852,067
Dec 31, 20242.67002.71002.62002.65002.650034,080,738
Dec 30, 20242.69002.71002.66002.66002.660045,740,881
Dec 27, 20242.68002.72002.65002.68002.680045,644,066
Dec 26, 20242.75002.77002.65002.68002.680066,900,178
Dec 25, 20242.73002.77002.73002.74002.740034,897,556
Dec 24, 20242.74002.78002.66002.69002.690049,812,119
Dec 23, 20242.74002.85002.72002.73002.730043,579,582
Dec 20, 20242.77002.79002.69002.72002.720026,520,279
Dec 19, 20242.81002.83002.75002.76002.760025,370,545
Dec 18, 20242.80002.86002.79002.83002.830042,995,492
Dec 17, 20242.74002.85002.74002.81002.810055,437,670
Dec 16, 20242.78002.91002.72002.72002.720068,697,805
Dec 13, 20242.61002.84002.60002.77002.770085,455,328
Dec 12, 20242.60002.65002.59002.61002.610023,800,382
Dec 11, 20242.59002.63002.58002.58002.580028,256,486
Dec 10, 20242.67002.67002.57002.59002.590025,054,113
Dec 9, 20242.65002.70002.65002.66002.660023,084,391
Dec 6, 20242.69002.71002.63002.63002.630023,610,291
Dec 5, 20242.74002.77002.66002.68002.680027,655,060
Dec 4, 20242.78002.80002.69002.74002.740043,566,863
Dec 3, 20242.63002.83002.63002.77002.770094,195,251
Dec 2, 20242.63002.65002.60002.63002.630015,644,699
Nov 29, 20242.60002.66002.57002.65002.650032,520,211
Nov 28, 20242.56002.61002.55002.59002.590020,039,783
Nov 27, 20242.61002.63002.54002.55002.550021,250,471
Nov 26, 20242.57002.62002.55002.58002.580017,113,424
Nov 25, 20242.60002.64002.57002.58002.580024,012,752
Nov 22, 20242.54002.60002.51002.57002.570030,539,884
Nov 21, 20242.42002.57002.42002.54002.540040,739,103
Nov 20, 20242.54002.59002.41002.41002.410035,247,833
Nov 19, 20242.46002.55002.46002.52002.520052,805,257
Nov 18, 20242.49002.50002.42002.45002.450026,483,650
Nov 15, 20242.42002.48002.41002.47002.470037,900,991
Nov 14, 20242.32002.43002.32002.42002.420045,064,111
Nov 13, 20242.31002.34002.28002.31002.310029,667,816
Nov 12, 20242.34002.35002.27002.32002.320052,036,291
Nov 11, 20242.33002.41002.33002.39002.390035,914,140
Nov 8, 20242.28002.35002.26002.32002.320049,474,116
Nov 7, 20242.26002.28002.23002.27002.270018,624,167
Nov 6, 20242.23002.27002.21002.26002.260033,261,637
Nov 5, 20242.22002.23002.15002.22002.220024,946,956
Nov 4, 20242.35002.35002.20002.21002.210017,645,223
Nov 1, 20242.30002.37002.28002.31002.310029,568,114
Oct 31, 20242.33002.35002.29002.30002.300014,174,320
Oct 30, 20242.30002.37002.28002.33002.330033,469,520
Oct 28, 20242.20002.37002.20002.32002.320052,940,543
Oct 25, 20242.12002.17002.11002.16002.160015,193,885
Oct 24, 20242.10002.15002.10002.12002.120015,746,784
Oct 23, 20242.16002.17002.09002.09002.090027,476,034
Oct 22, 20242.14002.17002.11002.16002.160026,958,037
Oct 21, 20242.18002.19002.13002.13002.130016,462,656
Oct 18, 20242.27002.28002.17002.18002.180045,587,366
Oct 17, 20242.25002.29002.24002.26002.260044,475,856
Oct 16, 20242.25002.27002.22002.25002.250020,857,956
Oct 15, 20242.23002.27002.23002.25002.250019,142,809
Oct 14, 20242.27002.27002.21002.22002.22009,608,488
Oct 11, 20242.26002.32002.25002.26002.260015,089,391
Oct 10, 20242.27002.30002.24002.26002.260013,266,632
Oct 9, 20242.24002.27002.21002.26002.260017,704,987
Oct 8, 20242.27002.32002.24002.24002.240033,911,486
Oct 7, 20242.34002.37002.27002.27002.270018,864,285
Oct 4, 20242.29002.33002.24002.33002.330030,260,187
Oct 3, 20242.35002.38002.27002.27002.270022,049,393
Oct 2, 20242.41002.42002.33002.33002.330036,756,484
Oct 1, 20242.54002.54002.34002.40002.400022,850,121
Sep 30, 20242.47002.54002.44002.52002.520014,544,087
Sep 27, 20242.48002.49002.42002.48002.480019,065,554
Sep 26, 20242.55002.55002.47002.47002.470023,362,759
Sep 25, 20242.63002.64002.48002.53002.530044,358,367
Sep 24, 20242.65002.69002.58002.63002.630043,870,576
Sep 23, 20242.49002.70002.47002.65002.6500141,791,100
Sep 20, 20242.42002.49002.39002.46002.460040,494,927
Sep 19, 20242.34002.52002.34002.44002.440098,016,438
Sep 18, 20242.31002.34002.29002.30002.300015,554,825
Sep 17, 20242.24002.33002.23002.31002.310025,146,071
Sep 16, 20242.23002.27002.22002.23002.230012,842,552
Sep 13, 20242.18002.24002.17002.23002.230021,278,829
Sep 12, 20242.20002.22002.11002.17002.170029,176,736
Sep 11, 20242.22002.23002.15002.16002.160017,831,988
Sep 10, 20242.27002.27002.20002.23002.230023,834,429
Sep 9, 20242.31002.33002.24002.25002.250016,014,409
Sep 6, 20242.35002.37002.31002.32002.320010,677,491
Sep 5, 20242.29002.39002.29002.35002.350030,517,102
Sep 4, 2024 117.01112:100 Stock Splits
Sep 4, 20242.33002.34002.27002.29002.290015,758,308
Sep 3, 20242.32462.37582.31602.34172.341726,308,215
Sep 2, 20242.29892.34172.28182.30752.307524,974,969
Aug 29, 20242.25622.27332.23912.26472.26478,166,085
Aug 28, 20242.26472.29042.24762.26472.264721,514,024
Aug 27, 20242.22202.35882.22202.25622.256216,901,736
Aug 26, 20242.28182.28182.22202.22202.222019,261,473
Aug 23, 20242.31602.32462.24762.26472.264716,913,808
Aug 22, 20242.31602.34172.30752.31602.316019,501,562
Aug 21, 20242.32462.33312.29892.30752.307519,348,281
Aug 20, 20242.33312.35022.30752.32462.324613,668,313
Aug 19, 20242.29892.34172.29892.34172.341713,302,479
Aug 16, 20242.33312.35022.28182.29042.290413,102,735
Aug 15, 20242.28182.34172.27332.33312.333113,441,951
Aug 14, 20242.30752.30752.27332.28182.281815,354,923
Aug 13, 20242.28182.29892.24762.29042.290420,390,211
Aug 12, 20242.34172.35882.27332.29042.290416,172,002
Aug 9, 20242.38442.38442.32462.32462.324617,038,770
Aug 8, 20242.31602.37582.29892.35882.358826,209,921
Aug 7, 20242.29892.32462.28182.30752.307531,154,127
Aug 6, 20242.35882.38442.26472.28182.281833,171,545
Aug 5, 20242.38442.38442.22202.28182.281826,303,698
Aug 2, 20242.47842.49552.45282.46132.461324,268,573
Aug 1, 20242.47842.51262.47842.49552.495517,318,948
Jul 31, 20242.47842.49552.44422.46132.461330,731,123
Jul 30, 20242.52972.53822.47842.49552.495527,224,684
Jul 29, 20242.57242.58102.52112.52112.521134,007,231
Jul 26, 20242.60662.61512.57242.59802.598027,517,886
Jul 25, 20242.61512.66642.58102.59802.598044,664,844
Jul 24, 20242.58102.64932.57242.62372.623735,529,510
Jul 23, 20242.63222.63222.55532.58952.589542,950,057
Jul 22, 20242.71772.72622.61512.62372.623752,200,166
Jul 19, 2024 0.014538 Dividend
Jul 19, 20242.63222.71772.60662.71772.7177108,470,773
Jul 18, 20242.64082.65792.62372.63222.617744,865,291
Jul 17, 20242.55532.63222.53822.62372.609261,029,849
Jul 16, 20242.53822.59802.52972.53822.524261,118,626
Jul 12, 20242.46132.52972.45282.52112.507246,162,292
Jul 11, 20242.41862.46132.41002.45282.439236,376,541
Jul 10, 20242.42712.43572.39292.41002.396721,534,858
Jul 9, 20242.44422.46132.41862.42712.413718,542,494
Jul 8, 20242.52112.52972.42712.44422.430733,119,743
Jul 5, 20242.46992.51262.45282.51262.498733,820,959
Jul 4, 20242.43572.46992.41002.46132.447740,269,688
Jul 3, 20242.46132.47842.39292.42712.413755,406,277
Jul 2, 20242.46132.46992.41002.45282.439227,722,797
Jul 1, 20242.57242.58102.41862.45282.439238,592,419
Jun 28, 20242.56392.60662.54682.56392.549742,896,757
Jun 27, 20242.51262.55532.50402.55532.541219,056,002
Jun 26, 20242.55532.56392.49552.49552.481719,701,324
Jun 25, 20242.58102.58952.54682.54682.532721,843,886
Jun 24, 20242.60662.60662.55532.58102.566726,595,026
Jun 21, 20242.58952.60662.54682.59802.583731,681,317
Jun 20, 20242.54682.57242.52972.55532.541217,531,333
Jun 14, 20242.49552.52112.46992.52112.507216,038,282
Jun 13, 20242.45282.48692.45282.47842.464715,098,147
Jun 12, 20242.43572.45282.40152.41862.405216,131,231
Jun 11, 20242.43572.46132.42712.43572.422216,120,058
Jun 10, 20242.52112.52112.44422.44422.430715,630,021
Jun 7, 20242.57242.58102.50402.52112.507216,309,166
Jun 6, 20242.54682.58102.54682.56392.549721,020,490
Jun 5, 20242.60662.60662.52112.54682.532735,777,744
Jun 4, 20242.56392.63222.55532.59802.583749,508,137
Jun 3, 20242.55532.57242.52972.55532.541226,174,866
May 31, 20242.56392.58102.52972.53822.524221,350,491
May 30, 20242.53822.56392.52112.54682.532726,318,457
May 29, 20242.61512.64932.52972.52972.515738,757,626
May 28, 20242.64082.65792.59802.61512.600735,236,250
May 27, 20242.65792.71772.64082.64082.626265,505,467
May 24, 20242.64082.65792.60662.61512.600718,982,200
May 23, 20242.74332.75192.64932.64932.634741,024,663
May 22, 20242.76042.78612.71772.75192.736759,994,733
May 21, 20242.79462.81172.73482.75192.736752,452,574
May 20, 20242.76902.81172.73482.78612.770756,819,625
May 17, 20242.71772.74332.70912.74332.728231,347,066
May 16, 20242.70912.73482.67502.70912.694230,635,851
May 15, 20242.70062.74332.69212.70062.685723,566,678
May 14, 20242.68352.74332.66642.68352.668731,764,021
May 13, 20242.77752.81172.67502.67502.660235,084,133
May 10, 20242.79462.85442.76042.76042.745244,961,267
May 9, 20242.79462.83732.78612.79462.779245,926,056