Halk Gayrimenkul Yatirim Ortakligi AS(TR:HLGYO)
₺3.65-0.04 (-1.08%)
TR:HLGYO
Halk Gayrimenkul Yatirim Ortakligi AS historical prices
₺3.65
At close:-0.04 (-1.08%)
Halk Gayrimenkul Yatirim Ortakligi AS (HLGYO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.70 | 3.70 | 3.64 | 3.65 | 3.65 | -1.08% | 10,237,846 | 0.45 |
| Nov 12, 2026 | 3.72 | 3.77 | 3.68 | 3.69 | 3.69 | -0.27% | 8,584,773 | 0.37 |
| Nov 11, 2026 | 3.79 | 3.84 | 3.70 | 3.70 | 3.70 | -2.63% | 11,048,895 | 0.48 |
| Nov 10, 2026 | 3.88 | 3.91 | 3.79 | 3.80 | 3.80 | +1.06% | 16,371,651 | 0.71 |
| Nov 09, 2026 | 3.70 | 3.89 | 3.70 | 3.86 | 3.86 | +2.66% | 17,647,184 | 0.76 |
| Nov 06, 2026 | 3.70 | 3.76 | 3.63 | 3.76 | 3.76 | +1.62% | 17,474,111 | 0.76 |
| Nov 05, 2026 | 3.71 | 3.75 | 3.64 | 3.70 | 3.70 | +0.27% | 27,994,826 | 1.22 |
| Nov 04, 2026 | 3.50 | 3.72 | 3.50 | 3.69 | 3.69 | +6.34% | 36,394,031 | 1.62 |
| Nov 03, 2026 | 3.48 | 3.53 | 3.40 | 3.47 | 3.47 | -0.57% | 23,137,672 | 1.01 |
| Nov 02, 2026 | 3.43 | 3.51 | 3.32 | 3.49 | 3.49 | +1.75% | 19,472,160 | 0.85 |
| Oct 30, 2026 | 3.58 | 3.58 | 3.43 | 3.43 | 3.43 | -4.19% | 9,252,766 | 0.40 |
| Oct 29, 2026 | 3.58 | 3.60 | 3.56 | 3.58 | 3.58 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 3.60 | 3.60 | 3.56 | 3.58 | 3.58 | 0.00% | 4,564,347 | 0.20 |
| Oct 27, 2026 | 3.59 | 3.63 | 3.57 | 3.58 | 3.58 | -0.28% | 9,926,896 | 0.43 |
| Oct 26, 2026 | 3.61 | 3.65 | 3.55 | 3.59 | 3.59 | -0.55% | 11,268,361 | 0.49 |
| Oct 23, 2026 | 3.72 | 4.10 | 3.51 | 3.61 | 3.61 | -3.22% | 20,302,725 | 0.88 |
| Oct 22, 2026 | 3.92 | 3.92 | 3.73 | 3.73 | 3.73 | -4.60% | 13,446,194 | 0.59 |
| Oct 21, 2026 | 3.95 | 3.97 | 3.90 | 3.91 | 3.91 | -1.51% | 7,689,056 | 0.33 |
| Oct 20, 2026 | 3.91 | 3.97 | 3.88 | 3.97 | 3.97 | +2.32% | 12,499,136 | 0.53 |
| Oct 19, 2026 | 4.00 | 4.02 | 3.88 | 3.88 | 3.88 | -3.00% | 12,268,059 | 0.52 |
| Oct 16, 2026 | 4.10 | 4.10 | 3.96 | 4.00 | 4.00 | -2.68% | 11,913,520 | 0.51 |
| Oct 15, 2026 | 4.09 | 4.13 | 4.06 | 4.11 | 4.11 | 0.00% | 13,435,677 | 0.57 |
| Oct 14, 2026 | 4.21 | 4.21 | 4.11 | 4.11 | 4.11 | -2.38% | 11,265,555 | 0.48 |
| Oct 13, 2026 | 4.16 | 4.24 | 4.11 | 4.21 | 4.21 | +1.45% | 20,259,404 | 0.86 |
| Oct 12, 2026 | 4.13 | 4.19 | 4.10 | 4.15 | 4.15 | +0.73% | 12,683,014 | 0.55 |
| Oct 09, 2026 | 4.20 | 4.20 | 4.10 | 4.12 | 4.12 | -0.72% | 18,992,881 | 0.81 |
| Oct 08, 2026 | 4.13 | 4.17 | 4.05 | 4.15 | 4.15 | 0.00% | 15,261,254 | 0.64 |
| Oct 07, 2026 | 4.21 | 4.21 | 4.12 | 4.15 | 4.15 | -0.95% | 13,373,320 | 0.56 |
| Oct 06, 2026 | 4.24 | 4.27 | 4.18 | 4.19 | 4.19 | -1.64% | 12,975,119 | 0.54 |
| Oct 05, 2026 | 4.12 | 4.27 | 4.12 | 4.26 | 4.26 | +3.40% | 26,155,385 | 1.09 |
| Oct 02, 2026 | 4.18 | 4.21 | 4.12 | 4.12 | 4.12 | -1.90% | 10,043,253 | 0.42 |
| Oct 01, 2026 | 4.03 | 4.22 | 3.98 | 4.20 | 4.20 | +5.26% | 35,030,188 | 1.46 |
| Sep 30, 2026 | 3.98 | 4.03 | 3.92 | 3.99 | 3.99 | +0.50% | 15,108,727 | 0.63 |
| Sep 29, 2026 | 3.95 | 4.14 | 3.86 | 3.97 | 3.97 | +1.02% | 24,102,832 | 1.01 |
| Sep 28, 2026 | 4.04 | 4.04 | 3.85 | 3.93 | 3.93 | -3.91% | 23,733,344 | 1.00 |
| Sep 25, 2026 | 4.12 | 4.15 | 4.06 | 4.09 | 4.09 | +0.74% | 24,461,725 | 1.03 |
| Sep 24, 2026 | 4.21 | 4.21 | 4.06 | 4.06 | 4.06 | -3.10% | 26,362,539 | 1.12 |
| Sep 23, 2026 | 4.19 | 4.23 | 4.14 | 4.19 | 4.19 | +1.45% | 23,013,463 | 0.97 |
| Sep 22, 2026 | 4.02 | 4.15 | 3.98 | 4.13 | 4.13 | +4.03% | 26,670,820 | 1.11 |
| Sep 21, 2026 | 4.04 | 4.04 | 3.88 | 3.97 | 3.97 | -1.73% | 30,609,688 | 1.28 |
| Sep 18, 2026 | 4.12 | 4.12 | 3.98 | 4.04 | 4.04 | -2.42% | 16,159,532 | 0.67 |
| Sep 17, 2026 | 3.99 | 4.40 | 3.98 | 4.14 | 4.14 | +3.50% | 42,783,297 | 1.78 |
| Sep 16, 2026 | 4.19 | 4.20 | 3.90 | 4.00 | 4.00 | -4.31% | 25,234,637 | 1.04 |
| Sep 15, 2026 | 4.33 | 4.37 | 4.18 | 4.18 | 4.18 | -3.46% | 17,498,105 | 0.71 |
| Sep 14, 2026 | 4.44 | 4.44 | 4.33 | 4.33 | 4.33 | -3.35% | 16,905,869 | 0.67 |
| Sep 11, 2026 | 4.57 | 4.58 | 4.42 | 4.48 | 4.48 | -1.54% | 36,769,945 | 1.48 |
| Sep 10, 2026 | 4.70 | 4.71 | 4.51 | 4.55 | 4.55 | -2.78% | 29,693,195 | 1.17 |
| Sep 09, 2026 | 4.56 | 4.75 | 4.54 | 4.68 | 4.68 | +2.86% | 80,485,023 | 3.25 |
| Sep 08, 2026 | 4.57 | 4.66 | 4.52 | 4.55 | 4.55 | -0.22% | 34,886,898 | 1.42 |
| Sep 07, 2026 | 4.63 | 4.65 | 4.51 | 4.56 | 4.56 | -1.94% | 32,516,828 | 1.32 |
