Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
HALK GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. logosu
HLGYO
HALK GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
—
5.03 ₺
-0.470 (%-8.55)
Önceki Kapanış: 5.5
Düşük₺5.03
Yüksek₺5.51
AL5.02
SAT5.03

Piyasa Verileri

Spot Piyasa
A:5.02
S:5.03
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

HLGYO: HALK GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,0416
KAPANIŞ 1,0398

En Düşük

DÜŞÜK 0,8007

En Yüksek

YÜKSEK 1,5031
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20211,1371,18271,1371,1757
04.01.20211,1651,20391,14411,1475
05.01.20211,15461,17221,1511,158
06.01.20211,1651,2181,1581,1791
07.01.20211,17911,18971,1651,165
10.01.20211,1651,17911,14411,1546
11.01.20211,16171,18271,1511,1791
12.01.20211,18271,19341,17221,1791
13.01.20211,18271,2111,18271,1934
14.01.20211,19691,22851,19341,1934
17.01.20211,20041,2111,19341,2004
18.01.20211,20741,24971,20391,232
19.01.20211,23921,25671,2321,2392
20.01.20211,25671,36221,25671,3622
21.01.20211,3731,4961,35531,4926
24.01.20211,4821,50311,39751,3975
25.01.20211,39391,45021,33761,3376
26.01.20211,34111,36221,27431,2743
27.01.20211,27081,39391,26031,38
28.01.20211,34821,43981,34821,4045
31.01.20211,41521,4681,40811,4537
01.02.20211,4681,49261,40451,4152
02.02.20211,41521,42581,36591,3763
03.02.20211,3731,39391,34821,3589
04.02.20211,36591,381,34461,3589
07.02.20211,36941,381,321,3307
08.02.20211,33421,34461,3131,3235
09.02.20211,33071,33071,28831,2989
10.02.20211,29891,29891,26031,2638
11.02.20211,26381,32351,25671,2778
14.02.20211,28831,29531,25321,2603
15.02.20211,26741,29891,23551,2567
16.02.20211,26381,35531,26381,2989
17.02.20211,29891,30251,26381,2638
18.02.20211,26741,27431,24971,2532
21.02.20211,25671,26741,21441,2144
22.02.20211,2181,27781,18631,1934
23.02.20211,17911,20391,13341,1405
24.02.20211,17911,18971,09121,13
25.02.20211,08421,14751,08421,1193
28.02.20211,13341,1651,13341,158
01.03.20211,15461,20391,14411,1687
02.03.20211,17571,19691,17221,1722
03.03.20211,1581,17571,1581,1617
04.03.20211,1511,17221,1511,158
07.03.20211,16171,18971,1511,1617
08.03.20211,16871,27781,1651,2674
09.03.20211,26741,30611,24261,2532
10.03.20211,27081,29531,23921,2426
11.03.20211,24611,25671,21441,2144
14.03.20211,20741,22141,19341,2039
15.03.20211,20741,28831,20741,2461
16.03.20211,24261,25321,19341,1934
17.03.20211,19691,24261,18971,1897
18.03.20211,18971,2111,16871,1827
21.03.20211,06651,11581,06651,0665
22.03.20210,98921,11580,9681,07
23.03.20211,08421,14411,08421,1441
24.03.20211,14051,18271,13341,1441
25.03.20211,1581,16871,10181,1193
28.03.20211,14751,22851,14751,1757
29.03.20211,17221,17221,11581,1264
30.03.20211,131,14051,11231,1229
31.03.20211,1371,14411,12641,137
01.04.20211,14411,14751,12291,137
04.04.20211,131,23551,12641,2074
05.04.20211,20741,2111,17221,1791
06.04.20211,17741,24441,1741,2163
07.04.20211,21981,23381,1881,188
08.04.20211,18461,19871,13521,1705
11.04.20211,15991,1741,12821,1388
12.04.20211,13521,14581,08231,1034
13.04.20211,11391,17051,11051,1599
14.04.20211,15991,19871,13881,174
15.04.20211,17741,23041,15991,2128
18.04.20211,23041,24091,11391,1317
19.04.20211,14581,15281,0931,121
20.04.20211,11751,1211,02951,0575
21.04.20211,02591,16351,02231,1424
25.04.20211,12461,16691,12461,1528
26.04.20211,15281,1741,14581,1635
27.04.20211,15641,21281,15641,1705
28.04.20211,17051,17741,15281,1599
29.04.20211,15641,17051,15281,1599
02.05.20211,15641,17741,15641,1635
03.05.20211,16351,17051,14581,1494
04.05.20211,15281,16351,14581,1458
05.05.20211,14581,15991,13171,1424
06.05.20211,14581,15641,13881,1494
09.05.20211,14581,16691,14581,1528
10.05.20211,14241,15281,13171,1352
11.05.20211,13171,14241,12821,1352
16.05.20211,13881,14941,12821,1424
17.05.20211,14941,15281,13881,1424
19.05.20211,13881,17051,13521,1564
20.05.20211,16351,18461,13881,1424
23.05.20211,14241,15281,13171,1388
24.05.20211,14241,14941,08931,0893
25.05.20211,09651,11751,07171,1175
26.05.20211,11051,13521,1071,107
27.05.20211,10341,1071,08931,1034
30.05.20211,1211,14581,10341,1105
31.05.20211,11581,11961,091,1012
01.06.20211,091,12321,08251,1049
02.06.20211,10491,13071,10121,1307
03.06.20211,11961,1271,09731,0973
06.06.20211,09731,11581,09371,1012
07.06.20211,09731,10491,09371,0937
08.06.20211,09731,1271,09371,1049
09.06.20211,10851,12321,09731,1012
10.06.20211,10491,11961,09731,0973
13.06.20211,10491,1271,07881,0825
14.06.20211,07511,091,05651,064
15.06.20211,06031,0641,03061,0381
16.06.20211,02321,03060,99741,0048
17.06.20211,00831,01570,96010,9601
20.06.20210,94540,97140,92310,9527
21.06.20210,95661,01210,95660,9824
22.06.20210,98610,99740,96390,9639
23.06.20210,96750,97870,96390,9639
24.06.20210,96750,97510,94540,9489
27.06.20210,94890,95270,90840,9231
28.06.20210,9120,91930,89710,912
29.06.20210,9120,94180,9120,9193
30.06.20210,91930,93050,90840,912
01.07.20210,91560,91560,89710,9045
04.07.20210,90080,92310,90080,9156
05.07.20210,9120,92690,89710,8971
06.07.20210,89710,9120,89330,9008
07.07.20210,89330,93790,89330,9231
08.07.20210,93050,95270,91560,9156
11.07.20210,9120,91930,90450,9084
12.07.20210,92310,92690,90840,912
13.07.20210,91560,96010,91560,9527
15.07.20210,95660,97140,91930,9231
18.07.20210,91560,91930,90840,9084
25.07.20210,90840,91930,8750,875
26.07.20210,8750,8860,83420,8342
27.07.20210,83420,84150,81920,8192
28.07.20210,83050,84150,8230,8305
29.07.20210,8230,83420,81920,8267
01.08.20210,83050,84530,82670,8378
02.08.20210,83780,86380,83420,8526
03.08.20210,85630,86020,84530,849
04.08.20210,84530,8490,83780,849
05.08.20210,8490,85260,84150,8415
08.08.20210,84150,87870,83780,8378
09.08.20210,83780,84150,82670,8267
10.08.20210,82670,83050,80070,823
11.08.20210,81570,83050,80450,812
12.08.20210,81570,84150,8120,8305
15.08.20210,83420,8490,83050,8342
16.08.20210,83420,84150,81920,8267
17.08.20210,83050,83050,81920,823
18.08.20210,8120,82670,8120,8192
19.08.20210,81920,82670,8120,8267
22.08.20210,82670,82670,81920,823
23.08.20210,81920,83420,80820,8157
24.08.20210,81570,86380,8120,8342
25.08.20210,83420,83780,81570,8157
26.08.20210,81570,8230,80820,8082
30.08.20210,8120,8230,8120,8157
31.08.20210,81920,83780,81570,8267
01.09.20210,83050,8750,83050,8342
02.09.20210,83780,84150,82670,8305
05.09.20210,83780,90080,83420,8674
06.09.20210,86380,87870,84150,8453
07.09.20210,84530,87120,83780,8415
08.09.20210,83780,86380,83780,8526
09.09.20210,86020,86020,83780,8453
12.09.20210,8490,91930,8490,8933
13.09.20210,89710,90450,87870,8898
14.09.20210,88980,94890,88980,9084
15.09.20210,9120,95660,90840,9341
16.09.20210,93790,94180,90450,912
19.09.20210,90450,92310,89330,9084
20.09.20210,91560,93050,90450,9045
21.09.20210,90450,91560,89330,8971
22.09.20210,89710,94540,89710,9231
23.09.20210,91930,93050,90450,9084
26.09.20210,9120,91560,86740,886
27.09.20210,8860,88980,86740,8712
28.09.20210,8750,90080,8750,8823
29.09.20210,88230,93050,88230,9084
30.09.20210,90080,92690,89710,9045
03.10.20210,90450,90840,8860,8898
04.10.20210,88980,89710,88230,8823
05.10.20210,87870,89710,86740,8712
06.10.20210,8750,8860,85630,8674
07.10.20210,86740,89330,86020,8638
10.10.20210,86740,87120,85630,8638
11.10.20210,85260,86380,85260,8563
12.10.20210,86020,87120,83780,8453
13.10.20210,84150,85260,83420,8378
14.10.20210,84150,8490,83050,8378
17.10.20210,83780,86020,83780,849
18.10.20210,85260,88230,8490,8823
19.10.20210,88230,90840,8750,886
20.10.20210,90840,97140,90840,9714
21.10.20211,03811,06761,01571,0418
24.10.20211,03061,13440,93790,9824
25.10.20210,98611,00480,96390,9714
26.10.20210,96751,00090,96390,9714
27.10.20210,97140,98240,96750,9714
31.10.20210,97871,01950,97870,9861
01.11.20210,98991,00090,97140,9751
02.11.20210,97140,98240,94540,9714
03.11.20210,97871,06760,97871,0676
04.11.20211,07141,11961,04911,0788
07.11.20211,08251,10491,06761,0714
08.11.20211,0641,091,04551,0455
09.11.20211,02691,04911,00481,0121
10.11.20211,01211,01950,98990,9899
11.11.20210,99361,02320,99361,0121
14.11.20211,01951,03061,00481,0083
15.11.20211,00481,01570,98990,9936
16.11.20210,99361,01950,98991,0083
17.11.20211,01211,01950,97510,9899
18.11.20210,99741,00090,98240,9861
21.11.20210,99361,01210,98990,9974
22.11.20210,99740,99740,95270,9675
23.11.20210,97870,99360,97140,9861
24.11.20210,98611,01950,98610,9974
25.11.20210,98990,99360,95270,9601
28.11.20210,96750,97510,96010,9675
29.11.20210,96390,99740,95660,9787
30.11.20210,98611,00480,98610,9974
01.12.20210,99741,03440,99741,0232
02.12.20211,02691,04911,01571,0306
05.12.20211,03441,06761,03061,0491
06.12.20211,06031,06761,04181,0455
07.12.20211,0531,05651,02321,0344
08.12.20211,03441,08251,02321,0269
09.12.20211,02321,02690,99361,0083
12.12.20211,01211,03061,01211,0157
13.12.20211,01951,04911,01571,0381
14.12.20211,04551,05651,00481,0048
15.12.20211,01951,03441,00091,0306
16.12.20211,03811,05650,93050,9305
19.12.20210,8750,94890,8490,8712
20.12.20210,94180,94180,86020,8712
21.12.20210,84150,89710,84150,8602
22.12.20210,8750,88230,84150,8674
23.12.20210,8750,89330,87120,8823
26.12.20210,8860,90450,87120,8787
27.12.20210,88230,90450,85260,8712
28.12.20210,87120,89330,86020,8898
29.12.20210,89330,89710,87120,8712
30.12.20210,8750,87870,86380,8638