Halk Gayrimenkul Yatirim Ortakligi AS HLGYO

BIST · Türkiye · Finance

₺4.13+0.14 (+3.51%)

Market open· Oct 1, 2026, 11:25 AM UTC· TRY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	₺4.13	+3.51%	₺4.03	₺4.14	₺3.98	21.45M
2026-09-30	₺3.99	+0.50%	₺3.98	₺4.03	₺3.92	15.11M
2026-09-29	₺3.97	+1.02%	₺3.95	₺4.14	₺3.86	24.10M
2026-09-28	₺3.93	-3.91%	₺4.04	₺4.04	₺3.85	23.73M
2026-09-25	₺4.09	+0.74%	₺4.12	₺4.15	₺4.06	24.46M
2026-09-24	₺4.06	-3.10%	₺4.21	₺4.21	₺4.06	26.36M
2026-09-23	₺4.19	+1.45%	₺4.19	₺4.23	₺4.14	23.01M
2026-09-22	₺4.13	+4.03%	₺4.02	₺4.15	₺3.98	26.67M
2026-09-21	₺3.97	-1.73%	₺4.04	₺4.04	₺3.88	30.61M
2026-09-18	₺4.04	-2.42%	₺4.12	₺4.12	₺3.98	16.16M
2026-09-17	₺4.14	+3.50%	₺3.99	₺4.40	₺3.98	42.78M
2026-09-16	₺4.00	-4.31%	₺4.19	₺4.20	₺3.90	25.23M
2026-09-15	₺4.18	-3.46%	₺4.33	₺4.37	₺4.18	17.50M
2026-09-14	₺4.33	-3.35%	₺4.44	₺4.44	₺4.33	16.91M
2026-09-11	₺4.48	-1.54%	₺4.57	₺4.58	₺4.42	36.77M
2026-09-10	₺4.55	-2.78%	₺4.70	₺4.71	₺4.51	29.69M
2026-09-09	₺4.68	+2.86%	₺4.56	₺4.75	₺4.54	80.49M
2026-09-08	₺4.55	-0.22%	₺4.57	₺4.66	₺4.52	34.89M
2026-09-07	₺4.56	-1.94%	₺4.63	₺4.65	₺4.51	32.52M
2026-09-04	₺4.65	+4.97%	₺4.48	₺4.68	₺4.46	66.32M
2026-09-03	₺4.43	+2.78%	₺4.34	₺4.60	₺4.34	59.03M
2026-09-02	₺4.31	-1.37%	₺4.36	₺4.37	₺4.26	12.15M
2026-09-01	₺4.37	-0.23%	₺4.38	₺4.42	₺4.36	9.34M
2026-08-31	₺4.38	-1.57%	₺4.46	₺4.89	₺4.31	41.70M
2026-08-28	₺4.45	0.00%	₺4.46	₺4.49	₺4.44	21.93M
2026-08-27	₺4.45	-2.20%	₺4.58	₺4.63	₺4.43	24.56M
2026-08-26	₺4.55	+1.34%	₺4.49	₺4.67	₺4.49	54.89M
2026-08-25	₺4.49	+1.35%	₺4.43	₺4.51	₺4.39	29.47M
2026-08-24	₺4.43	+3.50%	₺4.33	₺4.46	₺4.33	42.99M
2026-08-21	₺4.28	-0.23%	₺4.29	₺4.33	₺4.26	12.15M
2026-08-20	₺4.29	+0.94%	₺4.25	₺4.30	₺4.23	13.35M
2026-08-19	₺4.25	+0.95%	₺4.21	₺4.27	₺4.18	14.50M
2026-08-18	₺4.21	-2.32%	₺4.31	₺4.35	₺4.19	15.21M
2026-08-17	₺4.31	-4.65%	₺4.52	₺4.53	₺4.25	35.64M
2026-08-14	₺4.52	-0.22%	₺4.54	₺4.58	₺4.50	12.07M
2026-08-13	₺4.53	-1.31%	₺4.59	₺4.63	₺4.53	13.76M
2026-08-12	₺4.59	+2.46%	₺4.47	₺4.60	₺4.44	21.30M
2026-08-11	₺4.48	-2.82%	₺4.60	₺4.65	₺4.48	11.53M
2026-08-10	₺4.61	+1.32%	₺4.61	₺4.64	₺4.54	23.49M
2026-08-07	₺4.55	-2.15%	₺4.67	₺4.67	₺4.55	9.57M
2026-08-06	₺4.65	-2.72%	₺4.79	₺4.79	₺4.64	43.34M
2026-08-05	₺4.78	-1.24%	₺4.81	₺4.84	₺4.70	17.62M
2026-08-04	₺4.84	+3.20%	₺4.69	₺4.85	₺4.67	19.86M
2026-08-03	₺4.69	+1.52%	₺4.69	₺4.80	₺4.68	14.59M
2026-07-31	₺4.62	0.00%	₺4.64	₺4.69	₺4.51	10.27M
2026-07-30	₺4.62	-0.43%	₺4.62	₺4.71	₺4.61	6.58M
2026-07-29	₺4.64	-1.90%	₺4.73	₺4.75	₺4.63	8.21M
2026-07-28	₺4.73	-1.05%	₺4.77	₺4.80	₺4.73	11.50M
2026-07-27	₺4.78	-1.85%	₺4.94	₺4.95	₺4.78	8.33M
2026-07-24	₺4.87	-3.18%	₺5.08	₺5.11	₺4.86	18.09M
2026-07-23	₺5.03	-8.55%	₺5.51	₺5.51	₺5.03	33.07M
2026-07-22	₺5.50	-0.36%	₺5.52	₺5.55	₺5.48	13.53M
2026-07-21	₺5.52	-0.36%	₺5.55	₺5.57	₺5.51	8.85M
2026-07-20	₺5.54	-0.72%	₺5.58	₺5.62	₺5.54	16.36M
2026-07-17	₺5.58	-1.24%	₺5.62	₺5.68	₺5.56	17.44M
2026-07-16	₺5.65	+0.53%	₺5.62	₺5.66	₺5.59	14.47M
2026-07-14	₺5.62	-0.53%	₺5.64	₺5.68	₺5.52	34.45M
2026-07-13	₺5.65	+4.24%	₺5.38	₺5.67	₺5.34	34.47M
2026-07-10	₺5.42	+1.88%	₺5.32	₺5.42	₺5.32	23.54M
2026-07-09	₺5.32	+0.57%	₺5.32	₺5.43	₺5.29	17.90M
2026-07-08	₺5.29	-3.29%	₺5.45	₺5.45	₺5.27	17.12M
2026-07-07	₺5.47	-0.36%	₺5.49	₺5.52	₺5.41	17.17M
2026-07-06	₺5.49	+1.86%	₺5.39	₺5.51	₺5.31	29.94M
2026-07-03	₺5.39	-4.09%	₺5.65	₺5.66	₺5.37	18.08M
2026-07-02	₺5.62	-2.77%	₺5.77	₺5.79	₺5.61	16.26M
2026-07-01	₺5.78	-1.03%	₺5.85	₺5.86	₺5.77	19.82M
2026-06-30	₺5.84	-1.35%	₺5.92	₺5.93	₺5.83	14.74M
2026-06-29	₺5.92	+0.34%	₺5.86	₺5.94	₺5.83	16.11M
2026-06-26	₺5.90	-8.95%	₺5.76	₺5.95	₺5.71	32.82M
2026-06-25	₺6.48	-0.61%	₺6.53	₺6.57	₺6.43	44.68M
2026-06-24	₺6.52	+1.56%	₺6.43	₺6.53	₺6.40	32.32M
2026-06-23	₺6.42	-2.43%	₺6.60	₺6.64	₺6.40	36.18M
2026-06-22	₺6.58	+0.61%	₺6.55	₺6.65	₺6.52	29.71M
2026-06-19	₺6.54	+0.62%	₺6.49	₺6.56	₺6.47	39.84M
2026-06-18	₺6.50	+1.25%	₺6.42	₺6.50	₺6.37	39.24M
2026-06-17	₺6.42	+0.78%	₺6.39	₺6.44	₺6.30	44.96M
2026-06-16	₺6.37	-2.15%	₺6.53	₺6.54	₺6.37	25.03M
2026-06-15	₺6.51	+3.50%	₺6.37	₺6.59	₺6.37	56.28M
2026-06-12	₺6.29	+1.62%	₺6.24	₺6.43	₺6.21	45.45M
2026-06-11	₺6.19	-0.32%	₺6.24	₺6.25	₺6.16	23.05M
2026-06-10	₺6.21	+0.32%	₺6.20	₺6.28	₺6.18	33.33M
2026-06-09	₺6.19	-0.32%	₺6.22	₺6.25	₺6.13	26.68M
2026-06-08	₺6.21	0.00%	₺6.17	₺6.24	₺6.11	27.87M
2026-06-05	₺6.21	-0.80%	₺6.26	₺6.30	₺6.16	23.46M
2026-06-04	₺6.26	+0.16%	₺6.26	₺6.49	₺6.23	36.34M
2026-06-03	₺6.25	-1.42%	₺6.35	₺6.38	₺6.16	39.70M
2026-06-02	₺6.34	+3.43%	₺6.14	₺6.40	₺6.12	84.84M
2026-06-01	₺6.13	+0.82%	₺6.13	₺6.17	₺6.06	38.37M
2026-05-29	₺6.08	0.00%	₺6.08	₺6.08	₺6.08	0
2026-05-28	₺6.08	0.00%	₺6.08	₺6.08	₺6.08	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	₺4.13	+3.51%	₺4.03	₺4.14	₺3.98	21.45M
2026-09-30	₺3.99	+0.50%	₺3.98	₺4.03	₺3.92	15.11M
2026-09-29	₺3.97	+1.02%	₺3.95	₺4.14	₺3.86	24.10M
2026-09-28	₺3.93	-3.91%	₺4.04	₺4.04	₺3.85	23.73M
2026-09-25	₺4.09	+0.74%	₺4.12	₺4.15	₺4.06	24.46M
2026-09-24	₺4.06	-3.10%	₺4.21	₺4.21	₺4.06	26.36M
2026-09-23	₺4.19	+1.45%	₺4.19	₺4.23	₺4.14	23.01M
2026-09-22	₺4.13	+4.03%	₺4.02	₺4.15	₺3.98	26.67M
2026-09-21	₺3.97	-1.73%	₺4.04	₺4.04	₺3.88	30.61M
2026-09-18	₺4.04	-2.42%	₺4.12	₺4.12	₺3.98	16.16M
2026-09-17	₺4.14	+3.50%	₺3.99	₺4.40	₺3.98	42.78M
2026-09-16	₺4.00	-4.31%	₺4.19	₺4.20	₺3.90	25.23M
2026-09-15	₺4.18	-3.46%	₺4.33	₺4.37	₺4.18	17.50M
2026-09-14	₺4.33	-3.35%	₺4.44	₺4.44	₺4.33	16.91M
2026-09-11	₺4.48	-1.54%	₺4.57	₺4.58	₺4.42	36.77M
2026-09-10	₺4.55	-2.78%	₺4.70	₺4.71	₺4.51	29.69M
2026-09-09	₺4.68	+2.86%	₺4.56	₺4.75	₺4.54	80.49M
2026-09-08	₺4.55	-0.22%	₺4.57	₺4.66	₺4.52	34.89M
2026-09-07	₺4.56	-1.94%	₺4.63	₺4.65	₺4.51	32.52M
2026-09-04	₺4.65	+4.97%	₺4.48	₺4.68	₺4.46	66.32M
2026-09-03	₺4.43	+2.78%	₺4.34	₺4.60	₺4.34	59.03M
2026-09-02	₺4.31	-1.37%	₺4.36	₺4.37	₺4.26	12.15M
2026-09-01	₺4.37	-0.23%	₺4.38	₺4.42	₺4.36	9.34M
2026-08-31	₺4.38	-1.57%	₺4.46	₺4.89	₺4.31	41.70M
2026-08-28	₺4.45	0.00%	₺4.46	₺4.49	₺4.44	21.93M
2026-08-27	₺4.45	-2.20%	₺4.58	₺4.63	₺4.43	24.56M
2026-08-26	₺4.55	+1.34%	₺4.49	₺4.67	₺4.49	54.89M
2026-08-25	₺4.49	+1.35%	₺4.43	₺4.51	₺4.39	29.47M
2026-08-24	₺4.43	+3.50%	₺4.33	₺4.46	₺4.33	42.99M
2026-08-21	₺4.28	-0.23%	₺4.29	₺4.33	₺4.26	12.15M
2026-08-20	₺4.29	+0.94%	₺4.25	₺4.30	₺4.23	13.35M
2026-08-19	₺4.25	+0.95%	₺4.21	₺4.27	₺4.18	14.50M
2026-08-18	₺4.21	-2.32%	₺4.31	₺4.35	₺4.19	15.21M
2026-08-17	₺4.31	-4.65%	₺4.52	₺4.53	₺4.25	35.64M
2026-08-14	₺4.52	-0.22%	₺4.54	₺4.58	₺4.50	12.07M
2026-08-13	₺4.53	-1.31%	₺4.59	₺4.63	₺4.53	13.76M
2026-08-12	₺4.59	+2.46%	₺4.47	₺4.60	₺4.44	21.30M
2026-08-11	₺4.48	-2.82%	₺4.60	₺4.65	₺4.48	11.53M
2026-08-10	₺4.61	+1.32%	₺4.61	₺4.64	₺4.54	23.49M
2026-08-07	₺4.55	-2.15%	₺4.67	₺4.67	₺4.55	9.57M
2026-08-06	₺4.65	-2.72%	₺4.79	₺4.79	₺4.64	43.34M
2026-08-05	₺4.78	-1.24%	₺4.81	₺4.84	₺4.70	17.62M
2026-08-04	₺4.84	+3.20%	₺4.69	₺4.85	₺4.67	19.86M
2026-08-03	₺4.69	+1.52%	₺4.69	₺4.80	₺4.68	14.59M
2026-07-31	₺4.62	0.00%	₺4.64	₺4.69	₺4.51	10.27M
2026-07-30	₺4.62	-0.43%	₺4.62	₺4.71	₺4.61	6.58M
2026-07-29	₺4.64	-1.90%	₺4.73	₺4.75	₺4.63	8.21M
2026-07-28	₺4.73	-1.05%	₺4.77	₺4.80	₺4.73	11.50M
2026-07-27	₺4.78	-1.85%	₺4.94	₺4.95	₺4.78	8.33M
2026-07-24	₺4.87	-3.18%	₺5.08	₺5.11	₺4.86	18.09M
2026-07-23	₺5.03	-8.55%	₺5.51	₺5.51	₺5.03	33.07M
2026-07-22	₺5.50	-0.36%	₺5.52	₺5.55	₺5.48	13.53M
2026-07-21	₺5.52	-0.36%	₺5.55	₺5.57	₺5.51	8.85M
2026-07-20	₺5.54	-0.72%	₺5.58	₺5.62	₺5.54	16.36M
2026-07-17	₺5.58	-1.24%	₺5.62	₺5.68	₺5.56	17.44M
2026-07-16	₺5.65	+0.53%	₺5.62	₺5.66	₺5.59	14.47M
2026-07-14	₺5.62	-0.53%	₺5.64	₺5.68	₺5.52	34.45M
2026-07-13	₺5.65	+4.24%	₺5.38	₺5.67	₺5.34	34.47M
2026-07-10	₺5.42	+1.88%	₺5.32	₺5.42	₺5.32	23.54M
2026-07-09	₺5.32	+0.57%	₺5.32	₺5.43	₺5.29	17.90M
2026-07-08	₺5.29	-3.29%	₺5.45	₺5.45	₺5.27	17.12M
2026-07-07	₺5.47	-0.36%	₺5.49	₺5.52	₺5.41	17.17M
2026-07-06	₺5.49	+1.86%	₺5.39	₺5.51	₺5.31	29.94M
2026-07-03	₺5.39	-4.09%	₺5.65	₺5.66	₺5.37	18.08M
2026-07-02	₺5.62	-2.77%	₺5.77	₺5.79	₺5.61	16.26M
2026-07-01	₺5.78	-1.03%	₺5.85	₺5.86	₺5.77	19.82M
2026-06-30	₺5.84	-1.35%	₺5.92	₺5.93	₺5.83	14.74M
2026-06-29	₺5.92	+0.34%	₺5.86	₺5.94	₺5.83	16.11M
2026-06-26	₺5.90	-8.95%	₺5.76	₺5.95	₺5.71	32.82M
2026-06-25	₺6.48	-0.61%	₺6.53	₺6.57	₺6.43	44.68M
2026-06-24	₺6.52	+1.56%	₺6.43	₺6.53	₺6.40	32.32M
2026-06-23	₺6.42	-2.43%	₺6.60	₺6.64	₺6.40	36.18M
2026-06-22	₺6.58	+0.61%	₺6.55	₺6.65	₺6.52	29.71M
2026-06-19	₺6.54	+0.62%	₺6.49	₺6.56	₺6.47	39.84M
2026-06-18	₺6.50	+1.25%	₺6.42	₺6.50	₺6.37	39.24M
2026-06-17	₺6.42	+0.78%	₺6.39	₺6.44	₺6.30	44.96M
2026-06-16	₺6.37	-2.15%	₺6.53	₺6.54	₺6.37	25.03M
2026-06-15	₺6.51	+3.50%	₺6.37	₺6.59	₺6.37	56.28M
2026-06-12	₺6.29	+1.62%	₺6.24	₺6.43	₺6.21	45.45M
2026-06-11	₺6.19	-0.32%	₺6.24	₺6.25	₺6.16	23.05M
2026-06-10	₺6.21	+0.32%	₺6.20	₺6.28	₺6.18	33.33M
2026-06-09	₺6.19	-0.32%	₺6.22	₺6.25	₺6.13	26.68M
2026-06-08	₺6.21	0.00%	₺6.17	₺6.24	₺6.11	27.87M
2026-06-05	₺6.21	-0.80%	₺6.26	₺6.30	₺6.16	23.46M
2026-06-04	₺6.26	+0.16%	₺6.26	₺6.49	₺6.23	36.34M
2026-06-03	₺6.25	-1.42%	₺6.35	₺6.38	₺6.16	39.70M
2026-06-02	₺6.34	+3.43%	₺6.14	₺6.40	₺6.12	84.84M
2026-06-01	₺6.13	+0.82%	₺6.13	₺6.17	₺6.06	38.37M
2026-05-29	₺6.08	0.00%	₺6.08	₺6.08	₺6.08	0
2026-05-28	₺6.08	0.00%	₺6.08	₺6.08	₺6.08	0