Istanbul - Delayed Quote TRY

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

Compare
2.6500
+0.0200
+(0.76%)
At close: January 17 at 6:09:54 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
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 0.0145 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
May 8, 20242.79462.91432.73482.82022.8047105,914,762
May 7, 20242.88862.89722.70912.79462.779267,854,136
May 6, 20242.94842.98262.88862.89722.881265,240,063
May 3, 20242.83732.99122.76902.93992.923793,557,848
May 2, 20242.78612.83732.75192.82882.813244,320,215
Apr 30, 20242.78612.80322.70912.74332.728239,497,435
Apr 29, 20242.86302.88012.76042.80322.787755,187,248
Apr 26, 20242.67502.84592.66642.81172.796288,381,811
Apr 25, 20242.50402.74332.50402.67502.6602105,209,273
Apr 24, 20242.52112.55532.49552.50402.490241,274,969
Apr 22, 20242.44422.53822.43572.50402.490234,088,517
Apr 19, 20242.38442.43572.37582.42712.413722,091,236
Apr 18, 20242.46992.46992.39292.40152.388217,673,007
Apr 17, 20242.49552.52972.44422.46132.447728,890,843
Apr 16, 20242.46132.52972.45282.48692.473231,739,801
Apr 15, 20242.53822.55532.48692.50402.490237,507,284
Apr 9, 20242.56392.56392.56392.56392.5497-
Apr 8, 20242.48692.58102.47842.56392.549736,176,680
Apr 5, 20242.44422.50402.41862.48692.473270,061,892
Apr 4, 20242.27332.47842.27332.45282.439275,199,279
Apr 3, 20242.30752.30752.26472.27332.260718,283,024
Apr 2, 20242.36732.40152.29892.29892.286227,446,739
Apr 1, 20242.51262.52112.34172.39292.379733,043,093
Mar 29, 20242.46132.52972.44422.52112.507221,605,375
Mar 28, 20242.43572.50402.43572.46132.447719,306,307
Mar 27, 20242.44422.47842.42712.45282.439224,655,624
Mar 26, 20242.51262.52112.42712.43572.422221,776,521
Mar 25, 20242.57242.58102.47842.51262.498740,987,747
Mar 22, 20242.63222.64932.56392.57242.558226,846,819
Mar 21, 20242.76042.79462.60662.62372.609243,328,921
Mar 20, 20242.76042.85442.73482.74332.728243,717,774
Mar 19, 20242.70912.76902.70062.76042.745223,922,399
Mar 18, 20242.82022.82022.70062.70062.685731,508,877
Mar 15, 20242.82882.83732.77752.81172.796225,022,404
Mar 14, 20242.85442.87152.81172.81172.796231,037,318
Mar 13, 20242.92282.93132.84592.84592.830226,691,758
Mar 12, 20242.96552.97412.88862.91432.898227,278,707
Mar 11, 20242.99973.06812.96552.97412.957636,641,800
Mar 8, 20242.95702.98262.91432.98262.966131,562,439
Mar 7, 20242.87152.95702.85442.95702.940725,675,058
Mar 6, 20242.93132.96552.83732.84592.830234,578,459
Mar 5, 20243.08523.09372.91432.93132.915242,187,565
Mar 4, 20243.04243.12792.99973.06813.051160,355,159
Mar 1, 20242.93133.05952.92283.03393.017158,935,064
Feb 29, 20242.84592.93132.83732.93132.915226,490,094
Feb 28, 20242.77752.87152.77752.82882.813234,506,241
Feb 27, 20242.87152.87152.76902.76902.753731,791,929
Feb 26, 20242.99972.99972.86302.86302.847234,053,043
Feb 23, 20242.97413.04242.91432.98262.966150,383,133
Feb 22, 20242.86302.99122.85442.96552.949260,479,847
Feb 21, 20242.93132.94842.80322.84592.830256,074,080
Feb 20, 20242.92282.96552.90572.92282.906729,185,266
Feb 19, 20243.06813.09372.92282.92282.906746,519,755
Feb 16, 20242.99973.10232.98263.04243.025663,652,584
Feb 15, 20242.84593.09372.84592.99122.9746107,140,033
Feb 14, 20242.82022.85442.77752.83732.821755,476,738
Feb 13, 20242.93132.93132.82022.82022.804779,176,997
Feb 12, 20242.85442.91432.81172.88862.872775,062,395
Feb 9, 20242.79462.86302.76902.82882.813268,131,963
Feb 8, 20242.83732.90572.78612.78612.770769,996,261
Feb 7, 20242.72622.88862.69212.82022.8047117,906,193
Feb 6, 20242.64932.71772.60662.71772.702743,083,522
Feb 5, 20242.60662.68352.58952.63222.617744,215,094
Feb 2, 20242.52112.64932.51262.59802.583788,541,413
Feb 1, 20242.37582.56392.36732.52112.507299,818,982
Jan 31, 20242.36732.37582.34172.36732.354224,199,712
Jan 30, 20242.38442.38442.34172.36732.354229,349,465
Jan 29, 20242.45282.45282.37582.37582.362742,599,552
Jan 26, 20242.35022.41002.33312.39292.379743,455,442
Jan 25, 20242.28182.34172.27332.34172.328762,971,303
Jan 24, 20242.25622.28182.23062.26472.252237,490,010
Jan 23, 20242.30752.30752.23062.24762.235247,777,790
Jan 22, 20242.23062.32462.22202.29042.277799,568,913
Jan 19, 20242.24762.25622.21352.22202.209722,191,961
Jan 18, 20242.25622.27332.23912.24762.235241,874,825
Jan 17, 20242.24762.27332.22202.24762.235241,420,513

Related Tickers

DGGYO.IS Dogus Gayrimenkul Yatirim Ortakligi A.S.
42.18
-1.36%
 
SEGYO.IS Seker Gayrimenkul Yatirim Ortakligi A.S.
4.7700
-1.04%
 
OZGYO.IS Ozderici Gayrimenkul Yatirim Ortakligi A.S.
5.59
-0.53%
 
ATAGY.IS Ata Gayrimenkul Yatirim Ortakligi A.S.
11.34
-0.44%
 
EYGYO.IS Eyg Gayrimenkul Yatirim Ortakligi A.S.
7.59
+1.34%
 
EDIP.IS Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.
20.84
+0.10%
 
YGYO.IS Yesil Gayrimenkul Yatirim Ortakligi A.S.
9.25
+1.65%
 
DZGYO.IS Deniz Gayrimenkul Yatirim Ortakligi A.S.
9.92
+4.42%
 
KGYO.IS Koray Gayrimenkul Yatirim Ortakligi A.S.
43.00
-1.01%
 
PEHOL.IS Pera Yatirim Holding Anonim Sirketi
5.22
+9.21%