Halk Gayrimenkul Yatirim Ortakligi A.S (IST:HLGYO)
Turkey
· Delayed Price · Currency is TRY 5.35
+0.48 (9.86%)
Last updated: Mar 9, 2026, 5:59 PM GMT+3
IST:HLGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.35 | 5.35 | 5.20 | 5.35 | 5.35 | 9.86% | 90,465,854 |
| Mar 6, 2026 | 4.80 | 4.87 | 4.73 | 4.87 | 4.87 | 0.83% | 47,521,890 |
| Mar 5, 2026 | 4.73 | 4.84 | 4.73 | 4.83 | 4.83 | 2.55% | 40,792,670 |
| Mar 4, 2026 | 4.71 | 4.76 | 4.66 | 4.71 | 4.71 | - | 50,099,780 |
| Mar 3, 2026 | 4.65 | 4.76 | 4.65 | 4.71 | 4.71 | 0.43% | 42,628,710 |
| Mar 2, 2026 | 4.55 | 4.69 | 4.45 | 4.69 | 4.69 | -3.10% | 48,352,800 |
| Feb 27, 2026 | 4.82 | 4.98 | 4.77 | 4.84 | 4.84 | 0.62% | 35,749,680 |
| Feb 26, 2026 | 4.93 | 4.93 | 4.76 | 4.81 | 4.81 | -2.24% | 46,106,770 |
| Feb 25, 2026 | 4.96 | 4.96 | 4.83 | 4.92 | 4.92 | -0.40% | 32,402,340 |
| Feb 24, 2026 | 5.00 | 5.08 | 4.92 | 4.94 | 4.94 | -1.40% | 40,477,820 |
| Feb 23, 2026 | 5.06 | 5.09 | 4.95 | 5.01 | 5.01 | 3.30% | 37,534,670 |
| Feb 20, 2026 | 4.72 | 5.07 | 4.72 | 4.85 | 4.85 | 3.19% | 38,007,670 |
| Feb 19, 2026 | 4.92 | 4.98 | 4.69 | 4.70 | 4.70 | -4.28% | 49,515,780 |
| Feb 18, 2026 | 5.15 | 5.16 | 4.90 | 4.91 | 4.91 | -4.29% | 62,417,200 |
| Feb 17, 2026 | 5.08 | 5.18 | 5.03 | 5.13 | 5.13 | 0.98% | 65,829,293 |
| Feb 16, 2026 | 5.00 | 5.21 | 4.95 | 5.08 | 5.08 | 5.39% | 90,351,080 |
| Feb 13, 2026 | 4.66 | 4.85 | 4.60 | 4.82 | 4.82 | 3.43% | 72,395,950 |
| Feb 12, 2026 | 4.58 | 4.68 | 4.57 | 4.66 | 4.66 | 1.75% | 63,120,200 |
| Feb 11, 2026 | 4.57 | 4.64 | 4.56 | 4.58 | 4.58 | -0.22% | 33,859,080 |
| Feb 10, 2026 | 4.63 | 4.65 | 4.57 | 4.59 | 4.59 | 0.66% | 37,556,760 |
| Feb 9, 2026 | 4.49 | 4.58 | 4.49 | 4.56 | 4.56 | 2.01% | 28,819,590 |
| Feb 6, 2026 | 4.54 | 4.55 | 4.42 | 4.47 | 4.47 | -1.54% | 23,566,110 |
| Feb 5, 2026 | 4.60 | 4.62 | 4.51 | 4.54 | 4.54 | -1.73% | 29,659,640 |
| Feb 4, 2026 | 4.72 | 4.75 | 4.60 | 4.62 | 4.62 | -1.70% | 44,044,420 |
| Feb 3, 2026 | 4.64 | 4.78 | 4.63 | 4.70 | 4.70 | 1.51% | 37,456,020 |
| Feb 2, 2026 | 4.48 | 4.66 | 4.40 | 4.63 | 4.63 | 2.43% | 54,429,640 |
| Jan 30, 2026 | 4.53 | 4.56 | 4.41 | 4.52 | 4.52 | - | 45,509,300 |
| Jan 29, 2026 | 4.37 | 4.78 | 4.36 | 4.52 | 4.52 | 3.91% | 75,658,310 |
| Jan 28, 2026 | 4.43 | 4.49 | 4.34 | 4.35 | 4.35 | -2.03% | 65,659,130 |
| Jan 27, 2026 | 4.51 | 4.54 | 4.43 | 4.44 | 4.44 | -1.33% | 31,868,900 |
| Jan 26, 2026 | 4.49 | 4.52 | 4.36 | 4.50 | 4.50 | 0.90% | 39,747,300 |
| Jan 23, 2026 | 4.51 | 4.52 | 4.45 | 4.46 | 4.46 | -0.89% | 26,526,920 |
| Jan 22, 2026 | 4.47 | 4.52 | 4.41 | 4.50 | 4.50 | 1.58% | 38,523,290 |
| Jan 21, 2026 | 4.51 | 4.58 | 4.41 | 4.43 | 4.43 | -1.77% | 39,201,120 |
| Jan 20, 2026 | 4.58 | 4.68 | 4.48 | 4.51 | 4.51 | -1.31% | 60,468,610 |
| Jan 19, 2026 | 4.36 | 4.72 | 4.34 | 4.57 | 4.57 | 5.54% | 116,839,000 |
| Jan 16, 2026 | 4.27 | 4.33 | 4.23 | 4.33 | 4.33 | 1.64% | 57,987,889 |
| Jan 15, 2026 | 4.12 | 4.30 | 4.09 | 4.26 | 4.26 | 3.15% | 90,256,920 |
| Jan 14, 2026 | 4.14 | 4.18 | 4.09 | 4.13 | 4.13 | -0.24% | 33,877,750 |
| Jan 13, 2026 | 4.13 | 4.23 | 4.06 | 4.14 | 4.14 | 0.49% | 59,201,170 |
| Jan 12, 2026 | 4.17 | 4.20 | 4.10 | 4.12 | 4.12 | -0.48% | 34,527,010 |
| Jan 9, 2026 | 4.03 | 4.17 | 4.03 | 4.14 | 4.14 | 2.99% | 55,123,140 |
| Jan 8, 2026 | 3.98 | 4.02 | 3.83 | 4.02 | 4.02 | 1.52% | 43,013,650 |
| Jan 7, 2026 | 3.91 | 4.00 | 3.87 | 3.96 | 3.96 | 1.80% | 57,173,100 |
| Jan 6, 2026 | 3.85 | 3.91 | 3.78 | 3.89 | 3.89 | 1.30% | 90,500,878 |
| Jan 5, 2026 | 3.84 | 3.86 | 3.81 | 3.84 | 3.84 | 0.26% | 30,032,060 |
| Jan 2, 2026 | 3.77 | 3.83 | 3.76 | 3.83 | 3.83 | 2.13% | 20,447,530 |
| Dec 31, 2025 | 3.75 | 3.79 | 3.74 | 3.75 | 3.75 | 0.27% | 16,611,070 |
| Dec 30, 2025 | 3.69 | 3.74 | 3.68 | 3.74 | 3.74 | 1.63% | 11,619,470 |
| Dec 29, 2025 | 3.79 | 3.79 | 3.68 | 3.68 | 3.68 | -2.90% | 26,882,940 |
| Dec 26, 2025 | 3.76 | 3.79 | 3.72 | 3.79 | 3.79 | 0.53% | 20,543,130 |
| Dec 25, 2025 | 3.74 | 3.78 | 3.74 | 3.77 | 3.77 | 1.07% | 8,201,611 |
| Dec 24, 2025 | 3.95 | 3.97 | 3.72 | 3.73 | 3.73 | -5.57% | 69,078,570 |
| Dec 23, 2025 | 3.69 | 3.96 | 3.69 | 3.95 | 3.95 | 6.76% | 75,123,560 |
| Dec 22, 2025 | 3.74 | 3.76 | 3.66 | 3.70 | 3.70 | -0.80% | 20,277,170 |
| Dec 19, 2025 | 3.76 | 3.77 | 3.72 | 3.73 | 3.73 | -0.80% | 10,701,570 |
| Dec 18, 2025 | 3.76 | 3.80 | 3.75 | 3.76 | 3.76 | 0.27% | 20,484,780 |
| Dec 17, 2025 | 3.76 | 3.78 | 3.75 | 3.75 | 3.75 | -0.53% | 11,287,180 |
| Dec 16, 2025 | 3.84 | 3.84 | 3.76 | 3.77 | 3.77 | -1.82% | 13,914,030 |
| Dec 15, 2025 | 3.85 | 3.87 | 3.82 | 3.84 | 3.84 | -0.26% | 19,212,880 |
| Dec 12, 2025 | 3.84 | 3.86 | 3.82 | 3.85 | 3.85 | 0.79% | 12,976,700 |
| Dec 11, 2025 | 3.89 | 3.92 | 3.82 | 3.82 | 3.82 | -1.55% | 32,413,890 |
| Dec 10, 2025 | 3.93 | 3.96 | 3.87 | 3.88 | 3.88 | -1.02% | 25,953,810 |
| Dec 9, 2025 | 3.93 | 3.95 | 3.89 | 3.92 | 3.92 | -0.25% | 19,250,480 |
| Dec 8, 2025 | 3.91 | 3.96 | 3.91 | 3.93 | 3.93 | 0.77% | 22,799,280 |
| Dec 5, 2025 | 3.86 | 3.90 | 3.83 | 3.90 | 3.90 | 1.30% | 22,250,670 |
| Dec 4, 2025 | 4.14 | 4.14 | 3.84 | 3.85 | 3.85 | -6.55% | 68,996,630 |
| Dec 3, 2025 | 4.19 | 4.22 | 4.10 | 4.12 | 4.12 | -1.44% | 49,516,920 |
| Dec 2, 2025 | 4.18 | 4.18 | 4.04 | 4.18 | 4.18 | 0.24% | 41,822,950 |
| Dec 1, 2025 | 3.99 | 4.19 | 3.96 | 4.17 | 4.17 | 4.77% | 67,961,480 |
| Nov 28, 2025 | 4.04 | 4.07 | 3.93 | 3.98 | 3.98 | -1.24% | 32,781,450 |
| Nov 27, 2025 | 3.96 | 4.04 | 3.94 | 4.03 | 4.03 | 2.03% | 42,188,900 |
| Nov 26, 2025 | 3.87 | 3.96 | 3.86 | 3.95 | 3.95 | 2.07% | 54,078,830 |
| Nov 25, 2025 | 3.89 | 3.97 | 3.84 | 3.87 | 3.87 | -0.26% | 70,998,080 |
| Nov 24, 2025 | 3.89 | 3.92 | 3.86 | 3.88 | 3.88 | -0.51% | 31,840,670 |
| Nov 21, 2025 | 3.88 | 3.91 | 3.85 | 3.90 | 3.90 | - | 23,028,870 |
| Nov 20, 2025 | 3.93 | 3.94 | 3.87 | 3.90 | 3.90 | -0.26% | 27,866,760 |
| Nov 19, 2025 | 3.92 | 4.00 | 3.90 | 3.91 | 3.91 | - | 51,644,110 |
| Nov 18, 2025 | 3.95 | 4.04 | 3.90 | 3.91 | 3.91 | -1.26% | 35,271,330 |
| Nov 17, 2025 | 3.92 | 3.99 | 3.89 | 3.96 | 3.96 | 2.06% | 42,223,120 |
| Nov 14, 2025 | 3.86 | 3.89 | 3.81 | 3.88 | 3.88 | 0.26% | 23,119,760 |
| Nov 13, 2025 | 3.83 | 3.87 | 3.80 | 3.87 | 3.87 | 1.57% | 24,501,560 |
| Nov 12, 2025 | 4.04 | 4.06 | 3.80 | 3.81 | 3.81 | -5.46% | 62,929,570 |
| Nov 11, 2025 | 4.28 | 4.28 | 3.86 | 4.03 | 4.03 | -5.84% | 95,390,390 |
| Nov 10, 2025 | 4.25 | 4.31 | 4.18 | 4.28 | 4.28 | 0.47% | 49,428,910 |
| Nov 7, 2025 | 4.29 | 4.30 | 4.13 | 4.26 | 4.26 | -0.93% | 41,722,550 |
| Nov 6, 2025 | 4.28 | 4.33 | 4.16 | 4.30 | 4.30 | 0.70% | 60,690,140 |
| Nov 5, 2025 | 4.17 | 4.27 | 4.15 | 4.27 | 4.27 | 2.15% | 59,438,590 |
| Nov 4, 2025 | 4.10 | 4.23 | 4.01 | 4.18 | 4.18 | 2.45% | 74,544,850 |
| Nov 3, 2025 | 4.32 | 4.37 | 4.05 | 4.08 | 4.08 | -5.12% | 145,788,000 |
| Oct 31, 2025 | 4.13 | 4.30 | 4.10 | 4.30 | 4.30 | 4.37% | 71,970,620 |
| Oct 30, 2025 | 4.06 | 4.18 | 4.05 | 4.12 | 4.12 | 1.73% | 66,014,820 |
| Oct 28, 2025 | 4.07 | 4.12 | 4.02 | 4.05 | 4.05 | -0.49% | 36,025,850 |
| Oct 27, 2025 | 4.03 | 4.25 | 4.03 | 4.07 | 4.07 | 1.24% | 102,607,500 |
| Oct 24, 2025 | 4.06 | 4.09 | 3.88 | 4.02 | 4.02 | 0.75% | 165,285,100 |
| Oct 23, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 9.92% | 11,725,320 |
| Oct 22, 2025 | 3.59 | 3.65 | 3.58 | 3.63 | 3.63 | 1.68% | 25,263,720 |
| Oct 21, 2025 | 3.52 | 3.60 | 3.50 | 3.57 | 3.57 | 1.42% | 27,318,210 |
| Oct 20, 2025 | 3.45 | 3.54 | 3.40 | 3.52 | 3.52 | 2.62% | 28,339,810 |
| Oct 17, 2025 | 3.53 | 3.54 | 3.36 | 3.43 | 3.43 | -3.11% | 33,472,810 |