TipRanks
Go Ultimate55% OFF

Halk Gayrimenkul Yatirim Ortakligi AS (HLGYO) Historical Prices

TR:HLGYO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263.583.583.433.433.43-4.19%9,252,7660.40
Oct 29, 20263.583.603.563.583.58+0.00%00.00
Oct 28, 20263.603.603.563.583.58+0.00%4,564,3470.20
Oct 27, 20263.593.633.573.583.58-0.28%9,926,8960.43
Oct 26, 20263.613.653.553.593.59-0.55%11,268,3610.49
Oct 23, 20263.724.103.513.613.61-3.22%20,302,7250.88
Oct 22, 20263.923.923.733.733.73-4.60%13,446,1940.59
Oct 21, 20263.953.973.903.913.91-1.51%7,689,0560.33
Oct 20, 20263.913.973.883.973.97+2.32%12,499,1360.53
Oct 19, 20264.004.023.883.883.88-3.00%12,268,0590.52
Oct 16, 20264.104.103.964.004.00-2.68%11,913,5200.51
Oct 15, 20264.094.134.064.114.11+0.00%13,435,6770.57
Oct 14, 20264.214.214.114.114.11-2.38%11,265,5550.48
Oct 13, 20264.164.244.114.214.21+1.45%20,259,4040.86
Oct 12, 20264.134.194.104.154.15+0.73%12,683,0140.55
Oct 09, 20264.204.204.104.124.12-0.72%18,992,8810.81
Oct 08, 20264.134.174.054.154.15+0.00%15,261,2540.64
Oct 07, 20264.214.214.124.154.15-0.95%13,373,3200.56
Oct 06, 20264.244.274.184.194.19-1.64%12,975,1190.54
Oct 05, 20264.124.274.124.264.26+3.40%26,155,3851.09
Oct 02, 20264.184.214.124.124.12-1.90%10,043,2530.42
Oct 01, 20264.034.223.984.204.20+5.26%35,030,1881.46
Sep 30, 20263.984.033.923.993.99+0.50%15,108,7270.63
Sep 29, 20263.954.143.863.973.97+1.02%24,102,8321.01
Sep 28, 20264.044.043.853.933.93-3.91%23,733,3441.00
Sep 25, 20264.124.154.064.094.09+0.74%24,461,7251.03
Sep 24, 20264.214.214.064.064.06-3.10%26,362,5391.12
Sep 23, 20264.194.234.144.194.19+1.45%23,013,4630.97
Sep 22, 20264.024.153.984.134.13+4.03%26,670,8201.11
Sep 21, 20264.044.043.883.973.97-1.73%30,609,6881.28
Sep 18, 20264.124.123.984.044.04-2.42%16,159,5320.67
Sep 17, 20263.994.403.984.144.14+3.50%42,783,2971.78
Sep 16, 20264.194.203.904.004.00-4.31%25,234,6371.04
Sep 15, 20264.334.374.184.184.18-3.46%17,498,1050.71
Sep 14, 20264.444.444.334.334.33-3.35%16,905,8690.67
Sep 11, 20264.574.584.424.484.48-1.54%36,769,9451.48
Sep 10, 20264.704.714.514.554.55-2.78%29,693,1951.17
Sep 09, 20264.564.754.544.684.68+2.86%80,485,0233.25
Sep 08, 20264.574.664.524.554.55-0.22%34,886,8981.42
Sep 07, 20264.634.654.514.564.56-1.94%32,516,8281.32
Sep 04, 20264.484.684.464.654.65+4.97%66,321,9452.77
Sep 03, 20264.344.604.344.434.43+2.78%59,027,6522.51
Sep 02, 20264.364.374.264.314.31-1.37%12,145,4850.51
Sep 01, 20264.384.424.364.374.37-0.23%9,342,0040.39
Aug 31, 20264.464.894.314.384.38-1.57%41,695,4411.73
Aug 28, 20264.464.494.444.454.45+0.00%21,931,7710.88
Aug 27, 20264.584.634.434.454.45-2.20%24,559,6800.97
Aug 26, 20264.494.674.494.554.55+1.34%54,891,6252.25
Aug 25, 20264.434.514.394.494.49+1.35%29,473,8711.23
Aug 24, 20264.334.464.334.434.43+3.50%42,988,3361.85