Halk Gayrimenkul Yatirim Ortakligi A.S (HLGYO.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 3.3800 | 3.3900 | 3.1700 | 3.2700 | 3.2700 | 57,989,477 |
| 06 May 2024 | 3.4500 | 3.4900 | 3.3800 | 3.3900 | 3.3900 | 55,755,439 |
| 03 May 2024 | 3.3200 | 3.5000 | 3.2400 | 3.4400 | 3.4400 | 79,956,374 |
| 02 May 2024 | 3.2600 | 3.3200 | 3.2200 | 3.3100 | 3.3100 | 37,876,926 |
| 30 Apr 2024 | 3.2600 | 3.2800 | 3.1700 | 3.2100 | 3.2100 | 33,755,284 |
| 29 Apr 2024 | 3.3500 | 3.3700 | 3.2300 | 3.2800 | 3.2800 | 47,164,106 |
| 26 Apr 2024 | 3.1300 | 3.3300 | 3.1200 | 3.2900 | 3.2900 | 75,532,831 |
| 25 Apr 2024 | 2.9300 | 3.2100 | 2.9300 | 3.1300 | 3.1300 | 89,913,910 |
| 24 Apr 2024 | 2.9500 | 2.9900 | 2.9200 | 2.9300 | 2.9300 | 35,274,399 |
| 22 Apr 2024 | 2.8600 | 2.9700 | 2.8500 | 2.9300 | 2.9300 | 29,132,716 |
| 19 Apr 2024 | 2.7900 | 2.8500 | 2.7800 | 2.8400 | 2.8400 | 18,879,604 |
| 18 Apr 2024 | 2.8900 | 2.8900 | 2.8000 | 2.8100 | 2.8100 | 15,103,699 |
| 17 Apr 2024 | 2.9200 | 2.9600 | 2.8600 | 2.8800 | 2.8800 | 24,690,682 |
| 16 Apr 2024 | 2.8800 | 2.9600 | 2.8700 | 2.9100 | 2.9100 | 27,125,457 |
| 15 Apr 2024 | 2.9700 | 2.9900 | 2.9100 | 2.9300 | 2.9300 | 32,054,462 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 2.9100 | 3.0200 | 2.9000 | 3.0000 | 3.0000 | 30,917,301 |
| 05 Apr 2024 | 2.8600 | 2.9300 | 2.8300 | 2.9100 | 2.9100 | 59,876,269 |
| 04 Apr 2024 | 2.6600 | 2.9000 | 2.6600 | 2.8700 | 2.8700 | 64,266,780 |
| 03 Apr 2024 | 2.7000 | 2.7000 | 2.6500 | 2.6600 | 2.6600 | 15,625,032 |
| 02 Apr 2024 | 2.7700 | 2.8100 | 2.6900 | 2.6900 | 2.6900 | 23,456,522 |
| 01 Apr 2024 | 2.9400 | 2.9500 | 2.7400 | 2.8000 | 2.8000 | 28,239,276 |
| 29 Mar 2024 | 2.8800 | 2.9600 | 2.8600 | 2.9500 | 2.9500 | 18,464,378 |
| 28 Mar 2024 | 2.8500 | 2.9300 | 2.8500 | 2.8800 | 2.8800 | 16,499,549 |
| 27 Mar 2024 | 2.8600 | 2.9000 | 2.8400 | 2.8700 | 2.8700 | 21,071,181 |
| 26 Mar 2024 | 2.9400 | 2.9500 | 2.8400 | 2.8500 | 2.8500 | 18,610,643 |
| 25 Mar 2024 | 3.0100 | 3.0200 | 2.9000 | 2.9400 | 2.9400 | 35,028,934 |
| 22 Mar 2024 | 3.0800 | 3.1000 | 3.0000 | 3.0100 | 3.0100 | 22,943,819 |
| 21 Mar 2024 | 3.2300 | 3.2700 | 3.0500 | 3.0700 | 3.0700 | 37,029,747 |
| 20 Mar 2024 | 3.2300 | 3.3400 | 3.2000 | 3.2100 | 3.2100 | 37,362,068 |
| 19 Mar 2024 | 3.1700 | 3.2400 | 3.1600 | 3.2300 | 3.2300 | 20,444,552 |
| 18 Mar 2024 | 3.3000 | 3.3000 | 3.1600 | 3.1600 | 3.1600 | 26,928,105 |
| 15 Mar 2024 | 3.3100 | 3.3200 | 3.2500 | 3.2900 | 3.2900 | 21,384,638 |
| 14 Mar 2024 | 3.3400 | 3.3600 | 3.2900 | 3.2900 | 3.2900 | 26,525,102 |
| 13 Mar 2024 | 3.4200 | 3.4300 | 3.3300 | 3.3300 | 3.3300 | 22,811,301 |
| 12 Mar 2024 | 3.4700 | 3.4800 | 3.3800 | 3.4100 | 3.4100 | 23,312,919 |
| 11 Mar 2024 | 3.5100 | 3.5900 | 3.4700 | 3.4800 | 3.4800 | 31,314,802 |
| 08 Mar 2024 | 3.4600 | 3.4900 | 3.4100 | 3.4900 | 3.4900 | 26,973,880 |
| 07 Mar 2024 | 3.3600 | 3.4600 | 3.3400 | 3.4600 | 3.4600 | 21,942,409 |
| 06 Mar 2024 | 3.4300 | 3.4700 | 3.3200 | 3.3300 | 3.3300 | 29,551,430 |
| 05 Mar 2024 | 3.6100 | 3.6200 | 3.4100 | 3.4300 | 3.4300 | 36,054,322 |
| 04 Mar 2024 | 3.5600 | 3.6600 | 3.5100 | 3.5900 | 3.5900 | 51,580,704 |
| 01 Mar 2024 | 3.4300 | 3.5800 | 3.4200 | 3.5500 | 3.5500 | 50,367,063 |
| 29 Feb 2024 | 3.3300 | 3.4300 | 3.3200 | 3.4300 | 3.4300 | 22,638,955 |
| 28 Feb 2024 | 3.2500 | 3.3600 | 3.2500 | 3.3100 | 3.3100 | 29,489,711 |
| 27 Feb 2024 | 3.3600 | 3.3600 | 3.2400 | 3.2400 | 3.2400 | 27,170,007 |
| 26 Feb 2024 | 3.5100 | 3.5100 | 3.3500 | 3.3500 | 3.3500 | 29,102,399 |
| 23 Feb 2024 | 3.4800 | 3.5600 | 3.4100 | 3.4900 | 3.4900 | 43,058,415 |
| 22 Feb 2024 | 3.3500 | 3.5000 | 3.3400 | 3.4700 | 3.4700 | 51,687,265 |
| 21 Feb 2024 | 3.4300 | 3.4500 | 3.2800 | 3.3300 | 3.3300 | 47,922,010 |
| 20 Feb 2024 | 3.4200 | 3.4700 | 3.4000 | 3.4200 | 3.4200 | 24,942,302 |
| 19 Feb 2024 | 3.5900 | 3.6200 | 3.4200 | 3.4200 | 3.4200 | 39,756,696 |
| 16 Feb 2024 | 3.5100 | 3.6300 | 3.4900 | 3.5600 | 3.5600 | 54,398,748 |
| 15 Feb 2024 | 3.3300 | 3.6200 | 3.3300 | 3.5000 | 3.5000 | 91,563,976 |
| 14 Feb 2024 | 3.3000 | 3.3400 | 3.2500 | 3.3200 | 3.3200 | 47,411,510 |
| 13 Feb 2024 | 3.4300 | 3.4300 | 3.3000 | 3.3000 | 3.3000 | 67,666,216 |
| 12 Feb 2024 | 3.3400 | 3.4100 | 3.2900 | 3.3800 | 3.3800 | 64,149,797 |
| 09 Feb 2024 | 3.2700 | 3.3500 | 3.2400 | 3.3100 | 3.3100 | 58,226,913 |
| 08 Feb 2024 | 3.3200 | 3.4000 | 3.2600 | 3.2600 | 3.2600 | 59,820,179 |
| 07 Feb 2024 | 3.1900 | 3.3800 | 3.1500 | 3.3000 | 3.3000 | 100,764,947 |
| 06 Feb 2024 | 3.1000 | 3.1800 | 3.0500 | 3.1800 | 3.1800 | 36,820,024 |
| 05 Feb 2024 | 3.0500 | 3.1400 | 3.0300 | 3.0800 | 3.0800 | 37,787,088 |
| 02 Feb 2024 | 2.9500 | 3.1000 | 2.9400 | 3.0400 | 3.0400 | 75,669,230 |
| 01 Feb 2024 | 2.7800 | 3.0000 | 2.7700 | 2.9500 | 2.9500 | 85,307,262 |
| 31 Jan 2024 | 2.7700 | 2.7800 | 2.7400 | 2.7700 | 2.7700 | 20,681,549 |
| 30 Jan 2024 | 2.7900 | 2.7900 | 2.7400 | 2.7700 | 2.7700 | 25,082,629 |
| 29 Jan 2024 | 2.8700 | 2.8700 | 2.7800 | 2.7800 | 2.7800 | 36,406,414 |
| 26 Jan 2024 | 2.7500 | 2.8200 | 2.7300 | 2.8000 | 2.8000 | 37,137,874 |
| 25 Jan 2024 | 2.6700 | 2.7400 | 2.6600 | 2.7400 | 2.7400 | 53,816,512 |
| 24 Jan 2024 | 2.6400 | 2.6700 | 2.6100 | 2.6500 | 2.6500 | 32,039,699 |
| 23 Jan 2024 | 2.7000 | 2.7000 | 2.6100 | 2.6300 | 2.6300 | 40,831,838 |
| 22 Jan 2024 | 2.6100 | 2.7200 | 2.6000 | 2.6800 | 2.6800 | 85,093,548 |
| 19 Jan 2024 | 2.6300 | 2.6400 | 2.5900 | 2.6000 | 2.6000 | 18,965,686 |
| 18 Jan 2024 | 2.6400 | 2.6600 | 2.6200 | 2.6300 | 2.6300 | 35,787,048 |
| 17 Jan 2024 | 2.6300 | 2.6600 | 2.6000 | 2.6300 | 2.6300 | 35,398,784 |
| 16 Jan 2024 | 2.6300 | 2.6900 | 2.6200 | 2.6500 | 2.6500 | 45,336,478 |
| 15 Jan 2024 | 2.5800 | 2.6500 | 2.5700 | 2.6300 | 2.6300 | 26,337,938 |
| 12 Jan 2024 | 2.5200 | 2.6000 | 2.4800 | 2.5700 | 2.5700 | 41,730,490 |
| 11 Jan 2024 | 2.5200 | 2.5800 | 2.5100 | 2.5300 | 2.5300 | 35,518,800 |
| 10 Jan 2024 | 2.4700 | 2.5200 | 2.4400 | 2.5100 | 2.5100 | 56,369,545 |
| 09 Jan 2024 | 2.6400 | 2.6700 | 2.5000 | 2.5400 | 2.5400 | 211,025,278 |
| 08 Jan 2024 | 2.4100 | 2.4400 | 2.4000 | 2.4400 | 2.4400 | 32,735,761 |
| 05 Jan 2024 | 2.3900 | 2.4100 | 2.3700 | 2.4000 | 2.4000 | 19,386,506 |
| 04 Jan 2024 | 2.3400 | 2.4000 | 2.3200 | 2.3900 | 2.3900 | 22,766,861 |
| 03 Jan 2024 | 2.4200 | 2.4200 | 2.3300 | 2.3400 | 2.3400 | 14,141,099 |
| 02 Jan 2024 | 2.5400 | 2.5500 | 2.3900 | 2.4200 | 2.4200 | 35,326,053 |
| 29 Dec 2023 | 2.3496 | 2.4214 | 2.3496 | 2.4018 | 2.4018 | 14,688,221 |
| 28 Dec 2023 | 2.2712 | 2.3496 | 2.2712 | 2.3365 | 2.3365 | 11,147,802 |
| 27 Dec 2023 | 2.2647 | 2.2974 | 2.2256 | 2.2582 | 2.2582 | 14,729,061 |
| 26 Dec 2023 | 2.3039 | 2.3169 | 2.2190 | 2.2647 | 2.2647 | 10,554,592 |
| 25 Dec 2023 | 2.4409 | 2.4409 | 2.2647 | 2.2778 | 2.2778 | 14,007,119 |
| 22 Dec 2023 | 2.5258 | 2.5584 | 2.4344 | 2.4409 | 2.4409 | 17,774,121 |
| 21 Dec 2023 | 2.4475 | 2.5258 | 2.4475 | 2.5127 | 2.5127 | 17,669,026 |
| 20 Dec 2023 | 2.4932 | 2.5127 | 2.4540 | 2.4540 | 2.4540 | 12,086,674 |
| 19 Dec 2023 | 2.5715 | 2.6106 | 2.4997 | 2.4997 | 2.4997 | 15,172,550 |
| 18 Dec 2023 | 2.6172 | 2.6237 | 2.5584 | 2.5715 | 2.5715 | 12,193,038 |
| 15 Dec 2023 | 2.5388 | 2.6498 | 2.5323 | 2.6302 | 2.6302 | 24,869,572 |
| 14 Dec 2023 | 2.5062 | 2.5649 | 2.4866 | 2.5454 | 2.5454 | 11,854,738 |
| 13 Dec 2023 | 2.5976 | 2.5976 | 2.4801 | 2.4801 | 2.4801 | 9,499,059 |
| 12 Dec 2023 | 2.6041 | 2.6172 | 2.5649 | 2.5910 | 2.5910 | 12,909,613 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.