Halk Gayrimenkul Yatirim Ortakligi A.S (IST:HLGYO)
Turkey · Delayed Price · Currency is TRY 5.84
+0.10 (1.74%)
At close: Apr 17, 2026
IST:HLGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |