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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,3189
KAPANIŞ 1,3199

En Düşük

DÜŞÜK 0,6865

En Yüksek

YÜKSEK 3,14
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20220,86740,8860,86380,875
03.01.20220,88230,89710,87120,8823
04.01.20220,88230,88980,8750,8823
05.01.20220,8750,89330,8750,8787
06.01.20220,88230,89710,8750,8823
09.01.20220,88980,92690,88230,9045
10.01.20220,90840,91560,87870,886
11.01.20220,89330,89330,87870,8823
12.01.20220,88230,88980,87120,8898
13.01.20220,89710,93790,88980,912
16.01.20220,96390,98240,94180,9527
17.01.20220,95270,98610,92690,9269
18.01.20220,91561,01950,90841,0195
19.01.20221,03811,04551,00091,0009
20.01.20221,00091,10120,99741,0862
23.01.20221,03441,0640,97870,9787
24.01.20220,98990,98990,93790,9454
25.01.20220,94180,96010,93050,9341
26.01.20220,91560,93410,91560,9305
27.01.20220,93050,94540,92310,9231
30.01.20220,93050,95660,92690,9379
31.01.20220,94180,97510,93790,9527
01.02.20220,95660,96750,93410,9341
02.02.20220,93050,94180,90450,912
03.02.20220,91560,93790,90450,9084
06.02.20220,90840,91560,90080,9045
07.02.20220,90840,9120,89330,8971
08.02.20220,90450,91560,90080,9045
09.02.20220,90450,90840,89710,9045
10.02.20220,89710,91560,89330,9045
13.02.20220,89330,90450,8750,875
14.02.20220,87870,89710,87120,886
15.02.20220,88980,90450,8860,8898
16.02.20220,88980,89710,86740,8674
17.02.20220,87120,8750,85630,8638
20.02.20220,86740,87120,83420,8378
21.02.20220,8230,83050,8120,8157
22.02.20220,81920,82670,80820,812
23.02.20220,73410,79330,73410,7341
24.02.20220,73410,80450,72660,8045
27.02.20220,76750,81570,76750,7823
28.02.20220,78590,80070,77110,7749
01.03.20220,77630,78970,75380,7628
02.03.20220,76280,76740,7270,7404
03.03.20220,73590,74040,72240,7359
06.03.20220,73590,73590,70,7
07.03.20220,6910,72240,68650,7
08.03.20220,70,76740,70,7674
09.03.20220,77190,77630,73590,7494
10.03.20220,74040,75830,73590,7494
13.03.20220,75380,77190,75380,7719
14.03.20220,76740,84360,76740,8078
15.03.20220,81660,83470,80330,8033
16.03.20220,81220,81660,78970,8033
17.03.20220,80330,82120,79870,7987
20.03.20220,80330,87510,80330,8571
21.03.20220,85710,89310,85250,8571
22.03.20220,86160,87510,8480,8525
23.03.20220,8480,87050,84360,8571
24.03.20220,86160,89310,86160,8795
27.03.20220,88850,91980,88850,8974
28.03.20220,90640,91090,8840,8885
29.03.20220,88850,90640,87950,8885
30.03.20220,88850,89310,8660,8751
31.03.20220,87510,90640,86160,884
03.04.20220,88850,89740,8660,8705
04.04.20220,87620,88980,87170,8808
05.04.20220,88080,88980,86710,8671
06.04.20220,87620,88980,87170,8808
07.04.20220,89410,9570,89410,9257
10.04.20220,93460,9570,92570,9301
11.04.20220,93010,93460,90760,9122
12.04.20220,92110,94370,89860,9076
13.04.20220,91670,9660,91220,9437
14.04.20220,9480,9480,92110,9257
17.04.20220,93010,9660,91670,9437
18.04.20220,95260,98410,94370,948
19.04.20220,95260,97510,94370,9526
20.04.20220,9571,01540,9570,9841
21.04.20220,97961,00650,93460,9346
24.04.20220,92570,9480,90760,9301
25.04.20220,94370,95260,87170,8898
26.04.20220,89410,92110,87620,9122
27.04.20220,92110,93460,90760,9122
28.04.20220,92110,93460,90760,9257
04.05.20220,93460,96150,93460,9437
05.05.20220,9480,9480,92570,9346
08.05.20220,93920,95260,93460,9437
09.05.20220,97961,03810,9570,993
10.05.20220,99771,0110,9480,957
11.05.20220,9480,99770,93920,9751
12.05.20221,0021,01540,96150,9796
15.05.20220,98411,0020,97060,9706
16.05.20220,97960,98410,9570,9615
17.05.20220,96150,9660,93460,9392
19.05.20220,93920,96150,93010,9392
22.05.20220,9480,95260,91220,9257
23.05.20220,93460,97060,92570,9615
24.05.20220,97511,0020,9480,9706
25.05.20220,97060,98410,9660,9706
26.05.20220,97060,98850,95260,9526
29.05.20220,97291,00980,96830,9914
30.05.20220,99141,00980,98671,0007
31.05.20221,00511,0190,98670,996
01.06.20221,01431,06041,00981,0421
02.06.20221,04211,05131,02371,0328
05.06.20221,04211,08821,04211,0604
06.06.20221,06521,09741,05131,093
07.06.20221,09741,11580,9961,0098
08.06.20221,01431,03281,00071,0328
09.06.20221,0191,03281,00511,0098
12.06.20221,00511,01430,98220,9867
13.06.20220,99141,00980,97751,0051
14.06.20221,00981,03750,9961,0328
15.06.20221,03281,0931,03281,0743
16.06.20221,07431,1021,06041,0882
19.06.20221,09741,12971,0931,102
20.06.20221,10671,10671,08361,102
21.06.20221,1021,12031,06971,0697
22.06.20221,07431,09741,04211,0513
23.06.20221,05581,06041,03281,0468
26.06.20221,00511,06041,00071,0282
27.06.20221,03751,04680,99141,0051
28.06.20221,00981,01430,95910,9591
29.06.20220,95910,97750,95460,9637
30.06.20220,96370,99140,95910,9867
03.07.20220,9961,03280,98671,0051
04.07.20221,00981,0190,95910,9729
05.07.20220,97751,0190,96830,9914
06.07.20220,9961,00510,98671,0007
07.07.20221,00071,00980,98670,9914
12.07.20220,99140,99140,96830,9729
13.07.20220,97750,98220,95910,9637
17.07.20220,97750,99140,96830,9867
18.07.20220,98671,00510,98670,996
19.07.20221,00071,00070,98220,9914
20.07.20220,9961,00070,98670,9867
21.07.20220,9961,02370,99141,0143
24.07.20221,0191,03751,01431,0282
25.07.20221,03281,04681,00511,0051
26.07.20221,01431,03281,00981,019
27.07.20221,02821,10671,02821,0513
28.07.20221,06041,06521,04211,0558
31.07.20221,06041,08361,06041,0789
01.08.20221,07891,08821,03281,0375
02.08.20221,04681,1021,04211,0974
03.08.20221,11121,14811,10671,1343
04.08.20221,14351,19421,14351,1574
07.08.20221,16651,18511,12971,1343
08.08.20221,14351,20341,13431,1711
09.08.20221,17111,19421,16651,1758
10.08.20221,18511,21731,18041,1851
11.08.20221,18961,20341,15741,1711
14.08.20221,28641,28641,28641,2864
15.08.20221,31411,37871,24961,3004
16.08.20221,31411,36021,30491,3234
17.08.20221,33711,35091,27261,3371
18.08.20221,34181,34651,30951,3095
21.08.20221,31411,42941,30951,3879
22.08.20221,39251,40171,36951,3742
23.08.20221,38331,38791,32341,3371
24.08.20221,34651,42021,34651,3925
25.08.20221,3971,51691,3971,4617
28.08.20221,45711,50321,4431,4663
30.08.20221,48471,51691,47081,4755
31.08.20221,48011,51691,47551,4801
01.09.20221,48921,57231,48921,5584
04.09.20221,58151,71051,58151,7105
05.09.20221,76591,82581,66911,6737
06.09.20221,67371,8351,65071,7613
07.09.20221,82121,86271,73831,7568
08.09.20221,76131,8351,75681,7659
11.09.20221,79361,82581,73371,7383
12.09.20221,75211,75681,56771,5677
13.09.20221,48921,53541,43861,4892
14.09.20221,49851,52161,40171,4202
15.09.20221,42481,55381,42481,5261
18.09.20221,5631,59071,42021,4202
19.09.20221,43861,47551,38331,434
20.09.20221,42941,44781,38791,3879
21.09.20221,39251,42021,36491,3925
22.09.20221,3971,43861,38331,4248
25.09.20221,43861,47081,41561,4156
26.09.20221,42481,45241,41561,4248
27.09.20221,42021,42941,37871,3787
28.09.20221,39251,41561,26341,3049
29.09.20221,30951,33261,29111,3234
02.10.20221,32791,45241,32341,4524
03.10.20221,46171,47081,40171,4202
04.10.20221,42941,45241,40171,4202
05.10.20221,4341,50321,42941,4892
06.10.20221,48921,57691,46171,5169
09.10.20221,52611,56771,52161,5309
10.10.20221,54011,59991,53541,5862
11.10.20221,59071,59991,51691,5216
12.10.20221,53091,54011,48921,5032
13.10.20221,52161,5631,52161,5401
16.10.20221,54931,60451,54011,5769
17.10.20221,58621,67371,58151,6138
18.10.20221,6231,6831,60921,6737
19.10.20221,6831,72441,65981,6783
20.10.20221,67831,72911,66911,6737
23.10.20221,68761,77521,68761,7521
24.10.20221,75681,76591,67371,6737
25.10.20221,6831,73831,6831,7152
26.10.20221,72911,78441,72441,7844
27.10.20221,79361,79361,71521,7291
30.10.20221,75211,76591,67371,7014
31.10.20221,71981,72911,68761,6968
01.11.20221,70141,77051,70141,7428
02.11.20221,74761,8351,72911,8212
03.11.20221,8351,89041,75681,8258
06.11.20221,84441,92721,8351,8674
07.11.20221,87191,94571,8351,8904
08.11.20221,90881,92721,82581,8627
09.11.20221,87191,95961,86741,9365
10.11.20221,95962,10261,94572,0979
13.11.20222,05182,0611,96892,0425
14.11.20222,05652,07491,93651,9734
15.11.20221,97342,0151,91811,9228
16.11.20221,91811,94571,83061,8627
17.11.20221,88121,9781,87661,9643
20.11.20221,98262,03331,94572,0195
21.11.20222,02882,19481,99642,144
22.11.20222,15332,25012,1442,1764
23.11.20222,19022,29162,18562,2501
24.11.20222,25012,39312,23632,3423
27.11.20222,37932,41142,25012,2501
28.11.20222,26862,31922,19482,2363
29.11.20222,24562,30082,23632,2546
30.11.20222,27782,36082,27312,3284
01.12.20222,33312,5362,32392,4992
04.12.20222,55912,64662,44842,4484
05.12.20222,46682,52222,38852,4438
06.12.20222,45762,57752,4072,4531
07.12.20222,48062,52672,36082,4346
08.12.20222,45312,67442,44842,6744
11.12.20222,76652,90022,69732,7204
12.12.20222,73872,86342,69732,702
13.12.20222,71592,80342,6422,6926
14.12.20222,7482,84952,70662,8126
15.12.20222,85413,08932,85413,0109
18.12.20223,06163,142,95553,057
19.12.20223,0573,11242,97873,0155
20.12.20223,03393,06162,94632,9787
21.12.20223,01553,06612,95092,9787
22.12.20222,99243,03852,95552,9878
25.12.20223,03393,09392,99713,0063
26.12.20223,02933,07082,89572,9233
27.12.20222,92332,92332,78042,808
28.12.20222,87262,96952,84492,9233
29.12.20222,93253,07082,92333,0201