Halk Gayrimenkul Yatirim Ortakligi A.S (IST:HLGYO)
Turkey · Delayed Price · Currency is TRY 6.08
+0.05 (0.83%)
At close: May 26, 2026
IST:HLGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 6.04 | 6.25 | 6.03 | 6.08 | 6.08 | 0.83% | 27,178,484 |
| May 25, 2026 | 5.79 | 6.03 | 5.79 | 6.03 | 6.03 | 4.51% | 25,310,964 |
| May 22, 2026 | 5.42 | 5.77 | 5.42 | 5.77 | 5.77 | 4.91% | 46,250,343 |
| May 21, 2026 | 5.82 | 5.84 | 5.50 | 5.50 | 5.50 | -5.50% | 18,085,060 |
| May 20, 2026 | 5.88 | 5.89 | 5.79 | 5.82 | 5.82 | -1.02% | 17,809,250 |
| May 18, 2026 | 6.00 | 6.01 | 5.88 | 5.88 | 5.88 | -2.00% | 17,163,027 |
| May 15, 2026 | 5.95 | 6.03 | 5.89 | 6.00 | 6.00 | 0.50% | 30,861,900 |
| May 14, 2026 | 5.97 | 6.03 | 5.96 | 5.97 | 5.97 | 0.34% | 31,085,710 |
| May 13, 2026 | 5.95 | 5.98 | 5.91 | 5.95 | 5.95 | 0.34% | 16,149,190 |
| May 12, 2026 | 5.90 | 6.16 | 5.88 | 5.93 | 5.93 | 0.51% | 28,535,210 |
| May 11, 2026 | 6.01 | 6.04 | 5.88 | 5.90 | 5.90 | -3.59% | 48,105,170 |
| May 8, 2026 | 6.16 | 6.16 | 6.05 | 6.12 | 6.12 | -0.65% | 33,912,210 |
| May 7, 2026 | 6.11 | 6.24 | 6.09 | 6.16 | 6.16 | 0.82% | 33,524,650 |
| May 6, 2026 | 6.04 | 6.35 | 6.03 | 6.11 | 6.11 | 1.83% | 47,047,770 |
| May 5, 2026 | 5.76 | 6.09 | 5.75 | 6.00 | 6.00 | 4.35% | 67,169,690 |
| May 4, 2026 | 5.84 | 5.87 | 5.71 | 5.75 | 5.75 | -1.37% | 35,144,640 |
| Apr 30, 2026 | 5.73 | 5.83 | 5.69 | 5.83 | 5.83 | 1.75% | 40,831,010 |
| Apr 29, 2026 | 5.75 | 5.81 | 5.72 | 5.73 | 5.73 | - | 25,096,840 |
| 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% | 61,821,310 |
| 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% | 50,962,920 |
| 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% | 79,332,630 |