Halk Gayrimenkul Yatirim Ortakligi A.S (IST:HLGYO)
Turkey · Delayed Price · Currency is TRY 4.430
+0.120 (2.78%)
At close: Sep 3, 2026
IST:HLGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 4.36 | 4.37 | 4.26 | 4.31 | 4.31 | -1.37% | 12,145,485 |
| Sep 1, 2026 | 4.38 | 4.42 | 4.36 | 4.37 | 4.37 | -0.23% | 9,342,004 |
| Aug 31, 2026 | 4.46 | 4.89 | 4.31 | 4.38 | 4.38 | -1.57% | 41,695,430 |
| Aug 28, 2026 | 4.46 | 4.49 | 4.44 | 4.45 | 4.45 | - | 21,931,772 |
| Aug 27, 2026 | 4.58 | 4.63 | 4.43 | 4.45 | 4.45 | -2.20% | 24,559,681 |
| Aug 26, 2026 | 4.49 | 4.67 | 4.49 | 4.55 | 4.55 | 1.34% | 54,891,622 |
| Aug 25, 2026 | 4.43 | 4.51 | 4.39 | 4.49 | 4.49 | 1.35% | 29,473,873 |
| Aug 24, 2026 | 4.33 | 4.46 | 4.33 | 4.43 | 4.43 | 3.50% | 42,988,335 |
| Aug 21, 2026 | 4.29 | 4.33 | 4.26 | 4.28 | 4.28 | -0.23% | 12,146,586 |
| Aug 20, 2026 | 4.25 | 4.30 | 4.23 | 4.29 | 4.29 | 0.94% | 13,345,866 |
| Aug 19, 2026 | 4.21 | 4.27 | 4.18 | 4.25 | 4.25 | 0.95% | 14,502,437 |
| Aug 18, 2026 | 4.31 | 4.35 | 4.19 | 4.21 | 4.21 | -2.32% | 15,205,680 |
| Aug 17, 2026 | 4.52 | 4.53 | 4.25 | 4.31 | 4.31 | -4.65% | 35,639,099 |
| Aug 14, 2026 | 4.54 | 4.58 | 4.50 | 4.52 | 4.52 | -0.22% | 12,074,172 |
| Aug 13, 2026 | 4.59 | 4.63 | 4.53 | 4.53 | 4.53 | -1.31% | 13,762,810 |
| Aug 12, 2026 | 4.47 | 4.60 | 4.44 | 4.59 | 4.59 | 2.46% | 21,304,876 |
| Aug 11, 2026 | 4.60 | 4.65 | 4.48 | 4.48 | 4.48 | -2.82% | 11,528,330 |
| Aug 10, 2026 | 4.61 | 4.64 | 4.54 | 4.61 | 4.61 | 1.32% | 23,485,474 |
| Aug 7, 2026 | 4.67 | 4.67 | 4.55 | 4.55 | 4.55 | -2.15% | 9,572,823 |
| Aug 6, 2026 | 4.79 | 4.79 | 4.64 | 4.65 | 4.65 | -2.72% | 43,340,072 |
| Aug 5, 2026 | 4.81 | 4.84 | 4.70 | 4.78 | 4.78 | -1.24% | 17,617,656 |
| Aug 4, 2026 | 4.69 | 4.85 | 4.67 | 4.84 | 4.84 | 3.20% | 19,858,755 |
| Aug 3, 2026 | 4.69 | 4.80 | 4.68 | 4.69 | 4.69 | 1.52% | 14,587,747 |
| Jul 31, 2026 | 4.64 | 4.69 | 4.51 | 4.62 | 4.62 | - | 10,274,380 |
| Jul 30, 2026 | 4.62 | 4.71 | 4.61 | 4.62 | 4.62 | -0.43% | 6,576,785 |
| Jul 29, 2026 | 4.73 | 4.75 | 4.63 | 4.64 | 4.64 | -1.90% | 8,211,209 |
| Jul 28, 2026 | 4.77 | 4.80 | 4.73 | 4.73 | 4.73 | -1.05% | 11,495,393 |
| Jul 27, 2026 | 4.94 | 4.95 | 4.78 | 4.78 | 4.78 | -1.85% | 8,325,947 |
| Jul 24, 2026 | 5.08 | 5.11 | 4.86 | 4.87 | 4.87 | -3.18% | 18,092,641 |
| Jul 23, 2026 | 5.51 | 5.51 | 5.03 | 5.03 | 5.03 | -8.55% | 33,068,450 |
| Jul 22, 2026 | 5.52 | 5.55 | 5.48 | 5.50 | 5.50 | -0.36% | 13,533,407 |
| Jul 21, 2026 | 5.55 | 5.57 | 5.51 | 5.52 | 5.52 | -0.36% | 8,846,184 |
| Jul 20, 2026 | 5.58 | 5.62 | 5.54 | 5.54 | 5.54 | -0.72% | 16,363,148 |
| Jul 17, 2026 | 5.62 | 5.68 | 5.56 | 5.58 | 5.58 | -1.24% | 17,442,677 |
| Jul 16, 2026 | 5.62 | 5.66 | 5.59 | 5.65 | 5.65 | 0.53% | 14,468,825 |
| Jul 14, 2026 | 5.64 | 5.68 | 5.52 | 5.62 | 5.62 | -0.53% | 34,448,484 |
| Jul 13, 2026 | 5.38 | 5.67 | 5.34 | 5.65 | 5.65 | 4.24% | 34,469,189 |
| Jul 10, 2026 | 5.32 | 5.42 | 5.32 | 5.42 | 5.42 | 1.88% | 23,539,254 |
| Jul 9, 2026 | 5.32 | 5.43 | 5.29 | 5.32 | 5.32 | 0.57% | 17,901,842 |
| Jul 8, 2026 | 5.45 | 5.45 | 5.27 | 5.29 | 5.29 | -3.29% | 17,123,100 |
| Jul 7, 2026 | 5.49 | 5.52 | 5.41 | 5.47 | 5.47 | -0.36% | 17,172,208 |
| Jul 6, 2026 | 5.39 | 5.51 | 5.31 | 5.49 | 5.49 | 1.86% | 29,938,329 |
| Jul 3, 2026 | 5.65 | 5.66 | 5.37 | 5.39 | 5.39 | -4.09% | 18,081,985 |
| Jul 2, 2026 | 5.77 | 5.79 | 5.61 | 5.62 | 5.62 | -2.77% | 16,256,877 |
| Jul 1, 2026 | 5.85 | 5.86 | 5.77 | 5.78 | 5.78 | -1.03% | 19,822,992 |
| Jun 30, 2026 | 5.92 | 5.93 | 5.83 | 5.84 | 5.84 | -1.35% | 14,742,421 |
| Jun 29, 2026 | 5.86 | 5.94 | 5.83 | 5.92 | 5.92 | 0.34% | 16,110,628 |
| Jun 26, 2026 | 5.76 | 5.95 | 5.71 | 5.90 | 5.90 | 56.13% | 32,816,081 |
| Jun 25, 2026 | 4.18 | 4.21 | 4.12 | 4.15 | 3.78 | -0.61% | 69,810,868 |
| Jun 24, 2026 | 4.12 | 4.18 | 4.10 | 4.17 | 3.80 | 1.56% | 50,505,203 |