Halk Gayrimenkul Yatirim Ortakligi A.S (IST:HLGYO)
Turkey · Delayed Price · Currency is TRY 3.690
+0.220 (6.34%)
At close: Nov 4, 2026
IST:HLGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3.50 | 3.72 | 3.50 | 3.69 | 3.69 | 6.34% | 36,394,030 |
| Nov 3, 2026 | 3.48 | 3.53 | 3.40 | 3.47 | 3.47 | -0.57% | 23,137,671 |
| Nov 2, 2026 | 3.43 | 3.51 | 3.32 | 3.49 | 3.49 | 1.75% | 19,472,159 |
| Oct 30, 2026 | 3.58 | 3.58 | 3.43 | 3.43 | 3.43 | -4.19% | 9,252,766 |
| Oct 28, 2026 | 3.60 | 3.60 | 3.56 | 3.58 | 3.58 | - | 4,564,347 |
| Oct 27, 2026 | 3.59 | 3.63 | 3.57 | 3.58 | 3.58 | -0.28% | 9,926,896 |
| Oct 26, 2026 | 3.61 | 3.65 | 3.55 | 3.59 | 3.59 | -0.55% | 11,268,361 |
| Oct 23, 2026 | 3.72 | 4.10 | 3.51 | 3.61 | 3.61 | -3.22% | 20,302,723 |
| Oct 22, 2026 | 3.92 | 3.92 | 3.73 | 3.73 | 3.73 | -4.60% | 13,446,194 |
| Oct 21, 2026 | 3.95 | 3.97 | 3.90 | 3.91 | 3.91 | -1.51% | 7,689,056 |
| Oct 20, 2026 | 3.91 | 3.97 | 3.88 | 3.97 | 3.97 | 2.32% | 12,499,136 |
| Oct 19, 2026 | 4.00 | 4.02 | 3.88 | 3.88 | 3.88 | -3.00% | 12,268,059 |
| Oct 16, 2026 | 4.10 | 4.10 | 3.96 | 4.00 | 4.00 | -2.68% | 11,913,520 |
| Oct 15, 2026 | 4.09 | 4.13 | 4.06 | 4.11 | 4.11 | - | 13,435,677 |
| Oct 14, 2026 | 4.21 | 4.21 | 4.11 | 4.11 | 4.11 | -2.38% | 11,265,555 |
| Oct 13, 2026 | 4.16 | 4.24 | 4.11 | 4.21 | 4.21 | 1.45% | 20,259,403 |
| Oct 12, 2026 | 4.13 | 4.19 | 4.10 | 4.15 | 4.15 | 0.73% | 12,683,014 |
| Oct 9, 2026 | 4.20 | 4.20 | 4.10 | 4.12 | 4.12 | -0.72% | 18,992,880 |
| Oct 8, 2026 | 4.13 | 4.17 | 4.05 | 4.15 | 4.15 | - | 15,261,254 |
| Oct 7, 2026 | 4.21 | 4.21 | 4.12 | 4.15 | 4.15 | -0.95% | 13,373,320 |
| Oct 6, 2026 | 4.24 | 4.27 | 4.18 | 4.19 | 4.19 | -1.64% | 12,975,119 |
| Oct 5, 2026 | 4.12 | 4.27 | 4.12 | 4.26 | 4.26 | 3.40% | 26,155,383 |
| Oct 2, 2026 | 4.18 | 4.21 | 4.12 | 4.12 | 4.12 | -1.90% | 10,043,253 |
| Oct 1, 2026 | 4.03 | 4.22 | 3.98 | 4.20 | 4.20 | 5.26% | 35,030,187 |
| Sep 30, 2026 | 3.98 | 4.03 | 3.92 | 3.99 | 3.99 | 0.50% | 15,108,727 |
| Sep 29, 2026 | 3.95 | 4.14 | 3.86 | 3.97 | 3.97 | 1.02% | 24,102,833 |
| Sep 28, 2026 | 4.04 | 4.04 | 3.85 | 3.93 | 3.93 | -3.91% | 23,733,343 |
| Sep 25, 2026 | 4.12 | 4.15 | 4.06 | 4.09 | 4.09 | 0.74% | 24,461,725 |
| Sep 24, 2026 | 4.21 | 4.21 | 4.06 | 4.06 | 4.06 | -3.10% | 26,362,541 |
| Sep 23, 2026 | 4.19 | 4.23 | 4.14 | 4.19 | 4.19 | 1.45% | 23,013,462 |
| Sep 22, 2026 | 4.02 | 4.15 | 3.98 | 4.13 | 4.13 | 4.03% | 26,670,821 |
| Sep 21, 2026 | 4.04 | 4.04 | 3.88 | 3.97 | 3.97 | -1.73% | 30,609,689 |
| Sep 18, 2026 | 4.12 | 4.12 | 3.98 | 4.04 | 4.04 | -2.42% | 16,159,532 |
| Sep 17, 2026 | 3.99 | 4.40 | 3.98 | 4.14 | 4.14 | 3.50% | 42,783,295 |
| Sep 16, 2026 | 4.19 | 4.20 | 3.90 | 4.00 | 4.00 | -4.31% | 25,234,635 |
| Sep 15, 2026 | 4.33 | 4.37 | 4.18 | 4.18 | 4.18 | -3.46% | 17,498,106 |
| Sep 14, 2026 | 4.44 | 4.44 | 4.33 | 4.33 | 4.33 | -3.35% | 16,905,870 |
| Sep 11, 2026 | 4.57 | 4.58 | 4.42 | 4.48 | 4.48 | -1.54% | 36,769,946 |
| Sep 10, 2026 | 4.70 | 4.71 | 4.51 | 4.55 | 4.55 | -2.78% | 29,693,195 |
| Sep 9, 2026 | 4.56 | 4.75 | 4.54 | 4.68 | 4.68 | 2.86% | 80,485,028 |
| Sep 8, 2026 | 4.57 | 4.66 | 4.52 | 4.55 | 4.55 | -0.22% | 34,886,899 |
| Sep 7, 2026 | 4.63 | 4.65 | 4.51 | 4.56 | 4.56 | -1.94% | 32,516,829 |
| Sep 4, 2026 | 4.48 | 4.68 | 4.46 | 4.65 | 4.65 | 4.97% | 66,321,945 |
| Sep 3, 2026 | 4.34 | 4.60 | 4.34 | 4.43 | 4.43 | 2.78% | 59,027,652 |
| 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% | 41,695,439 |
| 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 |