Halk Gayrimenkul Yatirim Ortakligi A.S (IST:HLGYO)
Turkey
· Delayed Price · Currency is TRY 5.74
+0.01 (0.17%)
Last updated: Apr 29, 2026, 4:05 PM GMT+3
IST:HLGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.79 | 5.80 | 5.68 | 5.73 | 5.73 | -1.21% | 22,675,340 |
| Apr 27, 2026 | 5.80 | 5.83 | 5.75 | 5.80 | 5.80 | 0.17% | 44,454,900 |
| Apr 24, 2026 | 5.77 | 5.83 | 5.70 | 5.79 | 5.79 | 0.35% | 61,043,330 |
| Apr 22, 2026 | 5.86 | 5.87 | 5.73 | 5.77 | 5.77 | -1.03% | 73,452,230 |
| Apr 21, 2026 | 5.82 | 5.93 | 5.81 | 5.83 | 5.83 | 0.52% | 62,771,430 |
| Apr 20, 2026 | 5.80 | 5.88 | 5.76 | 5.80 | 5.80 | -0.68% | 61,821,313 |
| Apr 17, 2026 | 5.75 | 5.87 | 5.66 | 5.84 | 5.84 | 1.74% | 70,794,960 |
| Apr 16, 2026 | 5.78 | 6.14 | 5.72 | 5.74 | 5.74 | -0.17% | 64,742,250 |
| Apr 15, 2026 | 5.72 | 5.75 | 5.68 | 5.75 | 5.75 | 0.88% | 44,768,430 |
| Apr 14, 2026 | 5.62 | 5.73 | 5.60 | 5.70 | 5.70 | 2.15% | 72,496,640 |
| Apr 13, 2026 | 5.66 | 5.67 | 5.52 | 5.58 | 5.58 | -2.96% | 73,095,790 |
| Apr 10, 2026 | 5.72 | 5.80 | 5.69 | 5.75 | 5.75 | 1.23% | 50,962,921 |
| Apr 9, 2026 | 5.60 | 5.77 | 5.53 | 5.68 | 5.68 | 1.43% | 82,778,600 |
| Apr 8, 2026 | 5.49 | 5.60 | 5.39 | 5.60 | 5.60 | 5.66% | 131,560,000 |
| Apr 7, 2026 | 5.12 | 5.47 | 5.12 | 5.30 | 5.30 | 6.43% | 173,324,800 |
| Apr 6, 2026 | 5.12 | 5.14 | 4.94 | 4.98 | 4.98 | -2.16% | 62,012,500 |
| Apr 3, 2026 | 4.85 | 5.22 | 4.85 | 5.09 | 5.09 | 5.17% | 135,549,200 |
| Apr 2, 2026 | 4.75 | 4.84 | 4.72 | 4.84 | 4.84 | 0.41% | 51,592,140 |
| Apr 1, 2026 | 4.74 | 4.89 | 4.73 | 4.82 | 4.82 | 3.21% | 67,850,200 |
| Mar 31, 2026 | 4.65 | 4.70 | 4.61 | 4.67 | 4.67 | 0.86% | 35,254,900 |
| Mar 30, 2026 | 4.67 | 4.67 | 4.57 | 4.63 | 4.63 | -1.28% | 35,973,370 |
| Mar 27, 2026 | 4.85 | 4.87 | 4.65 | 4.69 | 4.69 | -2.90% | 51,204,100 |
| Mar 26, 2026 | 4.98 | 5.00 | 4.82 | 4.83 | 4.83 | -3.21% | 40,546,460 |
| Mar 25, 2026 | 4.98 | 5.02 | 4.94 | 4.99 | 4.99 | 1.01% | 46,533,640 |
| Mar 24, 2026 | 5.16 | 5.16 | 4.94 | 4.94 | 4.94 | -4.26% | 48,343,360 |
| Mar 23, 2026 | 5.15 | 5.17 | 4.93 | 5.16 | 5.16 | -0.77% | 75,138,500 |
| Mar 19, 2026 | 5.15 | 5.21 | 5.12 | 5.20 | 5.20 | 0.78% | 15,939,350 |
| Mar 18, 2026 | 5.25 | 5.27 | 5.12 | 5.16 | 5.16 | -1.34% | 47,924,560 |
| Mar 17, 2026 | 5.28 | 5.34 | 5.21 | 5.23 | 5.23 | -0.76% | 55,727,570 |
| Mar 16, 2026 | 5.56 | 5.64 | 5.24 | 5.27 | 5.27 | -4.36% | 81,644,010 |
| Mar 13, 2026 | 5.45 | 5.64 | 5.41 | 5.51 | 5.51 | 1.66% | 113,432,100 |
| Mar 12, 2026 | 5.51 | 5.59 | 5.40 | 5.42 | 5.42 | -1.28% | 79,332,639 |
| Mar 11, 2026 | 5.95 | 6.02 | 5.41 | 5.49 | 5.49 | -6.63% | 207,426,100 |
| Mar 10, 2026 | 5.64 | 5.88 | 5.60 | 5.88 | 5.88 | 9.91% | 287,970,400 |
| 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 |