Halk Gayrimenkul Yatirim Ortakligi A.S (IST:HLGYO)
Turkey · Delayed Price · Currency is TRY 4.650
-0.130 (-2.72%)
At close: Aug 6, 2026
IST:HLGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 4.22 | 4.25 | 4.10 | 4.11 | 3.74 | -2.43% | 56,537,740 |
| Jun 22, 2026 | 4.19 | 4.26 | 4.17 | 4.21 | 3.84 | 0.61% | 46,419,885 |
| Jun 19, 2026 | 4.15 | 4.20 | 4.14 | 4.19 | 3.81 | 0.62% | 62,252,296 |
| Jun 18, 2026 | 4.11 | 4.16 | 4.08 | 4.16 | 3.79 | 1.25% | 61,315,906 |
| Jun 17, 2026 | 4.09 | 4.12 | 4.03 | 4.11 | 3.74 | 0.78% | 70,256,406 |
| Jun 16, 2026 | 4.18 | 4.19 | 4.08 | 4.08 | 3.71 | -2.15% | 39,107,484 |
| Jun 15, 2026 | 4.08 | 4.22 | 4.08 | 4.17 | 3.80 | 3.50% | 87,933,437 |
| Jun 12, 2026 | 3.99 | 4.12 | 3.97 | 4.03 | 3.67 | 1.62% | 71,019,328 |
| Jun 11, 2026 | 3.99 | 4.00 | 3.94 | 3.96 | 3.61 | -0.32% | 36,013,390 |
| Jun 10, 2026 | 3.97 | 4.02 | 3.96 | 3.97 | 3.62 | 0.32% | 52,076,453 |
| Jun 9, 2026 | 3.98 | 4.00 | 3.92 | 3.96 | 3.61 | -0.32% | 41,685,906 |
| Jun 8, 2026 | 3.95 | 3.99 | 3.91 | 3.97 | 3.62 | - | 43,548,539 |
| Jun 5, 2026 | 4.01 | 4.03 | 3.94 | 3.97 | 3.62 | -0.80% | 36,649,562 |
| Jun 4, 2026 | 4.01 | 4.15 | 3.99 | 4.01 | 3.65 | 0.16% | 56,782,343 |
| Jun 3, 2026 | 4.06 | 4.08 | 3.94 | 4.00 | 3.64 | -1.42% | 62,025,765 |
| Jun 2, 2026 | 3.93 | 4.10 | 3.92 | 4.06 | 3.70 | 3.43% | 132,567,312 |
| Jun 1, 2026 | 3.92 | 3.95 | 3.88 | 3.92 | 3.57 | 0.82% | 59,946,000 |
| May 26, 2026 | 3.87 | 4.00 | 3.86 | 3.89 | 3.55 | 0.83% | 42,466,375 |
| May 25, 2026 | 3.71 | 3.86 | 3.71 | 3.86 | 3.52 | 4.51% | 39,548,375 |