Halk Gayrimenkul Yatirim Ortakligi A.S (IST:HLGYO)
Turkey
· Delayed Price · Currency is TRY 3.890
+0.030 (0.78%)
Last updated: Dec 5, 2025, 11:55 AM GMT+3
IST:HLGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 3.57 | 3.61 | 3.52 | 3.54 | 3.54 | -1.12% | 28,893,680 |
| Oct 15, 2025 | 3.55 | 3.58 | 3.50 | 3.58 | 3.58 | 1.13% | 30,175,750 |
| Oct 14, 2025 | 3.69 | 3.71 | 3.53 | 3.54 | 3.54 | -3.80% | 30,503,320 |
| Oct 13, 2025 | 3.65 | 3.73 | 3.63 | 3.68 | 3.68 | -0.54% | 35,800,820 |
| Oct 10, 2025 | 3.61 | 3.71 | 3.60 | 3.70 | 3.70 | 2.78% | 42,994,050 |
| Oct 9, 2025 | 3.73 | 3.73 | 3.59 | 3.60 | 3.60 | -2.44% | 38,626,300 |
| Oct 8, 2025 | 3.67 | 3.80 | 3.66 | 3.69 | 3.69 | 1.65% | 60,811,710 |
| Oct 7, 2025 | 3.62 | 3.64 | 3.58 | 3.63 | 3.63 | 0.55% | 21,968,110 |
| Oct 6, 2025 | 3.70 | 3.78 | 3.59 | 3.61 | 3.61 | -1.90% | 54,408,660 |
| Oct 3, 2025 | 3.81 | 3.82 | 3.66 | 3.68 | 3.68 | -2.90% | 36,104,710 |
| Oct 2, 2025 | 3.77 | 3.88 | 3.76 | 3.79 | 3.79 | 0.53% | 81,042,800 |
| Oct 1, 2025 | 3.66 | 3.90 | 3.61 | 3.77 | 3.77 | 3.01% | 89,745,160 |
| Sep 30, 2025 | 3.68 | 3.75 | 3.61 | 3.66 | 3.66 | - | 47,885,270 |
| Sep 29, 2025 | 3.72 | 3.79 | 3.65 | 3.66 | 3.66 | -1.61% | 27,675,400 |
| Sep 26, 2025 | 3.86 | 3.87 | 3.72 | 3.72 | 3.72 | -3.63% | 26,412,330 |
| Sep 25, 2025 | 3.89 | 3.92 | 3.83 | 3.86 | 3.86 | -0.26% | 38,695,180 |
| Sep 24, 2025 | 3.83 | 3.92 | 3.78 | 3.87 | 3.87 | 1.31% | 77,732,590 |
| Sep 23, 2025 | 3.86 | 3.91 | 3.80 | 3.82 | 3.82 | -2.55% | 41,287,650 |
| Sep 22, 2025 | 3.98 | 4.10 | 3.89 | 3.92 | 3.92 | 1.82% | 106,000,900 |
| Sep 19, 2025 | 3.80 | 3.85 | 3.74 | 3.85 | 3.85 | 2.12% | 40,820,070 |
| Sep 18, 2025 | 3.88 | 3.93 | 3.74 | 3.77 | 3.77 | -1.64% | 36,759,600 |
| Sep 17, 2025 | 3.85 | 3.89 | 3.80 | 3.83 | 3.83 | -1.01% | 48,132,696 |
| Sep 16, 2025 | 3.85 | 3.89 | 3.80 | 3.87 | 3.87 | 0.49% | 40,659,848 |
| Sep 15, 2025 | 3.58 | 3.85 | 3.52 | 3.85 | 3.85 | 7.21% | 45,612,320 |
| Sep 12, 2025 | 3.63 | 3.63 | 3.51 | 3.59 | 3.59 | -0.80% | 37,720,797 |
| Sep 11, 2025 | 3.82 | 3.87 | 3.60 | 3.62 | 3.62 | -4.78% | 67,102,211 |
| Sep 10, 2025 | 3.77 | 3.87 | 3.75 | 3.81 | 3.80 | 2.07% | 47,750,282 |
| Sep 9, 2025 | 3.73 | 3.81 | 3.69 | 3.73 | 3.73 | 0.51% | 53,096,125 |
| Sep 8, 2025 | 3.78 | 3.83 | 3.70 | 3.71 | 3.71 | -3.74% | 45,825,179 |
| Sep 5, 2025 | 3.90 | 3.94 | 3.82 | 3.85 | 3.85 | -0.72% | 52,242,372 |
| Sep 4, 2025 | 3.80 | 3.90 | 3.79 | 3.88 | 3.88 | 2.54% | 59,887,426 |
| Sep 3, 2025 | 3.95 | 3.96 | 3.76 | 3.79 | 3.79 | -4.13% | 67,035,898 |
| Sep 2, 2025 | 4.18 | 4.19 | 3.81 | 3.95 | 3.95 | -5.30% | 88,995,803 |
| Sep 1, 2025 | 4.11 | 4.17 | 4.08 | 4.17 | 4.17 | 1.88% | 63,293,380 |
| Aug 29, 2025 | 4.21 | 4.24 | 4.08 | 4.09 | 4.09 | -2.96% | 42,071,423 |
| Aug 28, 2025 | 4.06 | 4.27 | 4.05 | 4.22 | 4.22 | 3.79% | 64,475,192 |
| Aug 27, 2025 | 4.07 | 4.13 | 4.04 | 4.06 | 4.06 | - | 41,592,362 |
| Aug 26, 2025 | 4.16 | 4.17 | 4.05 | 4.06 | 4.06 | -2.10% | 58,545,972 |
| Aug 25, 2025 | 4.20 | 4.24 | 4.14 | 4.15 | 4.15 | -0.91% | 65,515,916 |
| Aug 22, 2025 | 4.11 | 4.29 | 4.08 | 4.19 | 4.19 | 2.10% | 107,018,811 |
| Aug 21, 2025 | 4.29 | 4.34 | 4.05 | 4.10 | 4.10 | -4.02% | 123,451,088 |
| Aug 20, 2025 | 4.30 | 4.37 | 4.17 | 4.27 | 4.27 | 7.47% | 269,405,514 |
| Aug 19, 2025 | 3.94 | 4.02 | 3.90 | 3.98 | 3.98 | 0.48% | 45,661,124 |
| Aug 18, 2025 | 4.04 | 4.05 | 3.95 | 3.96 | 3.96 | -1.42% | 30,649,229 |
| Aug 15, 2025 | 3.92 | 4.03 | 3.91 | 4.02 | 4.02 | 2.69% | 36,501,942 |
| Aug 14, 2025 | 3.96 | 3.98 | 3.89 | 3.91 | 3.91 | -0.48% | 32,180,815 |
| Aug 13, 2025 | 4.05 | 4.11 | 3.93 | 3.93 | 3.93 | -2.63% | 60,243,450 |
| Aug 12, 2025 | 3.86 | 4.10 | 3.86 | 4.04 | 4.03 | 4.72% | 114,081,802 |
| Aug 11, 2025 | 3.76 | 4.02 | 3.76 | 3.85 | 3.85 | 3.08% | 88,637,546 |
| Aug 8, 2025 | 3.78 | 3.80 | 3.72 | 3.74 | 3.74 | -0.51% | 28,801,532 |
| Aug 7, 2025 | 3.73 | 3.83 | 3.71 | 3.76 | 3.76 | 1.29% | 66,352,232 |
| Aug 6, 2025 | 3.69 | 3.81 | 3.66 | 3.71 | 3.71 | 0.51% | 99,108,568 |
| Aug 5, 2025 | 3.77 | 3.78 | 3.69 | 3.69 | 3.69 | -1.78% | 54,110,876 |
| Aug 4, 2025 | 3.75 | 3.79 | 3.70 | 3.76 | 3.76 | 1.05% | 88,263,594 |
| Aug 1, 2025 | 3.81 | 3.82 | 3.69 | 3.72 | 3.72 | -2.03% | 71,102,333 |
| Jul 31, 2025 | 3.78 | 3.83 | 3.76 | 3.80 | 3.80 | 1.28% | 49,576,285 |
| Jul 30, 2025 | 3.73 | 3.78 | 3.70 | 3.75 | 3.75 | 0.51% | 46,084,588 |
| Jul 29, 2025 | 3.82 | 3.86 | 3.71 | 3.73 | 3.73 | -2.74% | 65,818,858 |
| Jul 28, 2025 | 3.90 | 3.91 | 3.77 | 3.83 | 3.83 | -0.52% | 75,199,633 |
| Jul 25, 2025 | 3.94 | 3.97 | 3.83 | 3.85 | 3.85 | -1.71% | 70,717,602 |
| Jul 24, 2025 | 4.04 | 4.13 | 3.92 | 3.92 | 3.92 | -1.68% | 136,860,931 |
| Jul 23, 2025 | 4.25 | 4.32 | 3.97 | 3.99 | 3.99 | -5.23% | 98,371,392 |
| Jul 22, 2025 | 4.37 | 4.46 | 4.20 | 4.21 | 4.21 | -0.68% | 207,163,814 |
| Jul 21, 2025 | 3.93 | 4.24 | 3.90 | 4.24 | 4.24 | 9.94% | 95,332,982 |
| Jul 18, 2025 | 3.82 | 4.00 | 3.75 | 3.85 | 3.85 | 0.76% | 99,965,628 |