HLGYO
HALK GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
—
5.03 ₺
-0.470 (%-8.55)
Önceki Kapanış: 5.5
Düşük₺5.03
Yüksek₺5.51
Piyasa Verileri
Spot Piyasa
A:5.02
S:5.03
HLGYO: HALK GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,9117
KAPANIŞ 4,9075
En Düşük
DÜŞÜK 3,4261
En Yüksek
YÜKSEK 6,0594
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 3,4352 | 3,4898 | 3,4261 | 3,4898 |
| 04.01.2026 | 3,499 | 3,5172 | 3,4716 | 3,499 |
| 05.01.2026 | 3,5081 | 3,5627 | 3,4443 | 3,5445 |
| 06.01.2026 | 3,5627 | 3,6447 | 3,5263 | 3,6083 |
| 07.01.2026 | 3,6265 | 3,663 | 3,4898 | 3,663 |
| 08.01.2026 | 3,6721 | 3,7996 | 3,6721 | 3,7723 |
| 11.01.2026 | 3,7996 | 3,827 | 3,7359 | 3,7541 |
| 12.01.2026 | 3,7632 | 3,8543 | 3,6994 | 3,7723 |
| 13.01.2026 | 3,7723 | 3,8088 | 3,7267 | 3,7632 |
| 14.01.2026 | 3,7541 | 3,9181 | 3,7267 | 3,8816 |
| 15.01.2026 | 3,8908 | 3,9454 | 3,8543 | 3,9454 |
| 18.01.2026 | 3,9728 | 4,3008 | 3,9545 | 4,1641 |
| 19.01.2026 | 4,1732 | 4,2643 | 4,0821 | 4,1094 |
| 20.01.2026 | 4,1094 | 4,1732 | 4,0183 | 4,0365 |
| 21.01.2026 | 4,073 | 4,1186 | 4,0183 | 4,1003 |
| 22.01.2026 | 4,1094 | 4,1186 | 4,0548 | 4,0639 |
| 25.01.2026 | 4,0912 | 4,1186 | 3,9728 | 4,1003 |
| 26.01.2026 | 4,1094 | 4,1368 | 4,0365 | 4,0457 |
| 27.01.2026 | 4,0365 | 4,0912 | 3,9545 | 3,9637 |
| 28.01.2026 | 3,9819 | 4,3555 | 3,9728 | 4,1186 |
| 29.01.2026 | 4,1277 | 4,155 | 4,0183 | 4,1186 |
| 01.02.2026 | 4,0821 | 4,2461 | 4,0092 | 4,2188 |
| 02.02.2026 | 4,2279 | 4,3555 | 4,2188 | 4,2826 |
| 03.02.2026 | 4,3008 | 4,3281 | 4,1915 | 4,2097 |
| 04.02.2026 | 4,1915 | 4,2097 | 4,1094 | 4,1368 |
| 05.02.2026 | 4,1368 | 4,1459 | 4,0274 | 4,073 |
| 08.02.2026 | 4,0912 | 4,1732 | 4,0912 | 4,155 |
| 09.02.2026 | 4,2188 | 4,237 | 4,1641 | 4,1823 |
| 10.02.2026 | 4,1641 | 4,2279 | 4,155 | 4,1732 |
| 11.02.2026 | 4,1732 | 4,2643 | 4,1641 | 4,2461 |
| 12.02.2026 | 4,2461 | 4,4192 | 4,1915 | 4,3919 |
| 15.02.2026 | 4,5559 | 4,7473 | 4,5104 | 4,6288 |
| 16.02.2026 | 4,6288 | 4,7199 | 4,5833 | 4,6744 |
| 17.02.2026 | 4,6926 | 4,7017 | 4,4648 | 4,4739 |
| 18.02.2026 | 4,483 | 4,5377 | 4,2735 | 4,2826 |
| 19.02.2026 | 4,3008 | 4,6197 | 4,3008 | 4,4192 |
| 22.02.2026 | 4,6106 | 4,6379 | 4,5104 | 4,565 |
| 23.02.2026 | 4,5559 | 4,6288 | 4,483 | 4,5013 |
| 24.02.2026 | 4,5195 | 4,5195 | 4,401 | 4,483 |
| 25.02.2026 | 4,4921 | 4,4921 | 4,3372 | 4,3828 |
| 26.02.2026 | 4,3919 | 4,5377 | 4,3464 | 4,4101 |
| 01.03.2026 | 4,1459 | 4,2735 | 4,0548 | 4,2735 |
| 02.03.2026 | 4,237 | 4,3372 | 4,237 | 4,2917 |
| 03.03.2026 | 4,2917 | 4,3372 | 4,2461 | 4,2917 |
| 04.03.2026 | 4,3099 | 4,4101 | 4,3099 | 4,401 |
| 05.03.2026 | 4,3737 | 4,4375 | 4,3099 | 4,4375 |
| 08.03.2026 | 4,8748 | 4,8748 | 4,7382 | 4,8748 |
| 09.03.2026 | 5,1391 | 5,3578 | 5,1026 | 5,3578 |
| 10.03.2026 | 5,4216 | 5,4853 | 4,9295 | 5,0024 |
| 11.03.2026 | 5,0206 | 5,0935 | 4,9204 | 4,9386 |
| 12.03.2026 | 4,966 | 5,1391 | 4,9295 | 5,0206 |
| 15.03.2026 | 5,0662 | 5,1391 | 4,7746 | 4,8019 |
| 16.03.2026 | 4,8111 | 4,8657 | 4,7473 | 4,7655 |
| 17.03.2026 | 4,7837 | 4,8019 | 4,6653 | 4,7017 |
| 18.03.2026 | 4,6926 | 4,7473 | 4,6653 | 4,7382 |
| 22.03.2026 | 4,6926 | 4,7108 | 4,4921 | 4,7017 |
| 23.03.2026 | 4,7017 | 4,7017 | 4,5013 | 4,5013 |
| 24.03.2026 | 4,5377 | 4,5741 | 4,5013 | 4,5468 |
| 25.03.2026 | 4,5377 | 4,5559 | 4,3919 | 4,401 |
| 26.03.2026 | 4,4192 | 4,4375 | 4,237 | 4,2735 |
| 29.03.2026 | 4,2552 | 4,2552 | 4,1641 | 4,2188 |
| 30.03.2026 | 4,237 | 4,2826 | 4,2006 | 4,2552 |
| 31.03.2026 | 4,319 | 4,4557 | 4,3099 | 4,3919 |
| 01.04.2026 | 4,3281 | 4,4101 | 4,3008 | 4,4101 |
| 02.04.2026 | 4,4192 | 4,7564 | 4,4192 | 4,6379 |
| 05.04.2026 | 4,6653 | 4,6835 | 4,5013 | 4,5377 |
| 06.04.2026 | 4,6653 | 4,9842 | 4,6653 | 4,8293 |
| 07.04.2026 | 5,0024 | 5,1026 | 4,9113 | 5,1026 |
| 08.04.2026 | 5,1026 | 5,2575 | 5,0389 | 5,1755 |
| 09.04.2026 | 5,212 | 5,2849 | 5,1846 | 5,2393 |
| 12.04.2026 | 5,1573 | 5,1664 | 5,0297 | 5,0844 |
| 13.04.2026 | 5,1209 | 5,2211 | 5,1026 | 5,1938 |
| 14.04.2026 | 5,212 | 5,2393 | 5,1755 | 5,2393 |
| 15.04.2026 | 5,2666 | 5,5947 | 5,212 | 5,2302 |
| 16.04.2026 | 5,2393 | 5,3487 | 5,1573 | 5,3213 |
| 19.04.2026 | 5,2849 | 5,3578 | 5,2484 | 5,2849 |
| 20.04.2026 | 5,3031 | 5,4033 | 5,294 | 5,3122 |
| 21.04.2026 | 5,3395 | 5,3487 | 5,2211 | 5,2575 |
| 23.04.2026 | 5,2575 | 5,3122 | 5,1938 | 5,2758 |
| 26.04.2026 | 5,2849 | 5,3122 | 5,2393 | 5,2849 |
| 27.04.2026 | 5,2758 | 5,2849 | 5,1755 | 5,2211 |
| 28.04.2026 | 5,2393 | 5,294 | 5,212 | 5,2211 |
| 29.04.2026 | 5,2211 | 5,3122 | 5,1846 | 5,3122 |
| 03.05.2026 | 5,3213 | 5,3487 | 5,2029 | 5,2393 |
| 04.05.2026 | 5,2484 | 5,5491 | 5,2393 | 5,4671 |
| 05.05.2026 | 5,5036 | 5,786 | 5,4944 | 5,5673 |
| 06.05.2026 | 5,5673 | 5,6858 | 5,5491 | 5,6129 |
| 07.05.2026 | 5,6129 | 5,6129 | 5,5127 | 5,5765 |
| 10.05.2026 | 5,4762 | 5,5036 | 5,3578 | 5,376 |
| 11.05.2026 | 5,376 | 5,6129 | 5,3578 | 5,4033 |
| 12.05.2026 | 5,4216 | 5,4489 | 5,3851 | 5,4216 |
| 13.05.2026 | 5,4398 | 5,4944 | 5,4307 | 5,4398 |
| 14.05.2026 | 5,4216 | 5,4944 | 5,3669 | 5,4671 |
| 17.05.2026 | 5,4671 | 5,4762 | 5,3578 | 5,3578 |
| 19.05.2026 | 5,3578 | 5,3669 | 5,2758 | 5,3031 |
| 20.05.2026 | 5,3031 | 5,3213 | 5,0115 | 5,0115 |
| 21.05.2026 | 4,9386 | 5,2575 | 4,9386 | 5,2575 |
| 24.05.2026 | 5,2758 | 5,4944 | 5,2758 | 5,4944 |
| 25.05.2026 | 5,5036 | 5,6949 | 5,4944 | 5,54 |
| 31.05.2026 | 5,5856 | 5,622 | 5,5218 | 5,5856 |
| 01.06.2026 | 5,5947 | 5,8316 | 5,5765 | 5,7769 |
| 02.06.2026 | 5,786 | 5,8134 | 5,6129 | 5,6949 |
| 03.06.2026 | 5,704 | 5,9136 | 5,6767 | 5,704 |
| 04.06.2026 | 5,704 | 5,7405 | 5,6129 | 5,6585 |
| 07.06.2026 | 5,622 | 5,6858 | 5,5673 | 5,6585 |
| 08.06.2026 | 5,6676 | 5,6949 | 5,5856 | 5,6402 |
| 09.06.2026 | 5,6493 | 5,7222 | 5,6311 | 5,6585 |
| 10.06.2026 | 5,6858 | 5,6949 | 5,6129 | 5,6402 |
| 11.06.2026 | 5,6858 | 5,8589 | 5,6585 | 5,7314 |
| 14.06.2026 | 5,8042 | 6,0047 | 5,8042 | 5,9318 |
| 15.06.2026 | 5,95 | 5,9592 | 5,8042 | 5,8042 |
| 16.06.2026 | 5,8225 | 5,868 | 5,7405 | 5,8498 |
| 17.06.2026 | 5,8498 | 5,9227 | 5,8042 | 5,9227 |
| 18.06.2026 | 5,9136 | 5,9774 | 5,8954 | 5,9592 |
| 21.06.2026 | 5,9683 | 6,0594 | 5,9409 | 5,9956 |
| 22.06.2026 | 6,0138 | 6,0503 | 5,8316 | 5,8498 |
| 23.06.2026 | 5,8589 | 5,95 | 5,8316 | 5,9409 |
| 24.06.2026 | 5,95 | 5,9865 | 5,8589 | 5,9045 |
| 25.06.2026 | 5,76 | 5,95 | 5,71 | 5,9 |
| 28.06.2026 | 5,86 | 5,94 | 5,83 | 5,92 |
| 29.06.2026 | 5,92 | 5,93 | 5,83 | 5,84 |
| 30.06.2026 | 5,85 | 5,86 | 5,77 | 5,78 |
| 01.07.2026 | 5,77 | 5,79 | 5,61 | 5,62 |
| 02.07.2026 | 5,65 | 5,66 | 5,37 | 5,39 |
| 05.07.2026 | 5,39 | 5,51 | 5,31 | 5,49 |
| 06.07.2026 | 5,49 | 5,52 | 5,41 | 5,47 |
| 07.07.2026 | 5,45 | 5,45 | 5,27 | 5,29 |
| 08.07.2026 | 5,32 | 5,43 | 5,29 | 5,32 |
| 09.07.2026 | 5,32 | 5,42 | 5,32 | 5,42 |
| 12.07.2026 | 5,38 | 5,67 | 5,34 | 5,65 |
| 13.07.2026 | 5,64 | 5,68 | 5,52 | 5,62 |
| 15.07.2026 | 5,62 | 5,66 | 5,59 | 5,65 |
| 16.07.2026 | 5,62 | 5,68 | 5,56 | 5,58 |
| 19.07.2026 | 5,58 | 5,62 | 5,54 | 5,54 |
| 20.07.2026 | 5,55 | 5,57 | 5,51 | 5,52 |
| 21.07.2026 | 5,52 | 5,55 | 5,48 | 5,5 |
| 22.07.2026 | 5,51 | 5,51 | 5,03 | 5,03 |
| 23.07.2026 | 5,08 | 5,11 | 4,86 | 4,87 |
| 26.07.2026 | 4,94 | 4,95 | 4,78 | 4,78 |
| 27.07.2026 | 4,77 | 4,8 | 4,73 | 4,73 |
| 28.07.2026 | 4,73 | 4,75 | 4,63 | 4,64 |
| 29.07.2026 | 4,62 | 4,71 | 4,61 | 4,62 |
| 30.07.2026 | 4,64 | 4,69 | 4,51 | 4,62 |
| 02.08.2026 | 4,69 | 4,8 | 4,68 | 4,69 |