Halk Gayrimenkul Yatirim Ortakligi A.S (IST:HLGYO)
Turkey · Delayed Price · Currency is TRY 4.570
+0.240 (5.54%)
At close: Jan 19, 2026
IST:HLGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |