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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,1611
KAPANIŞ 2,146

En Düşük

DÜŞÜK 1,4571

En Yüksek

YÜKSEK 3,2784
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20233,09863,25993,06613,1861
02.01.20233,20923,27843,02483,0339
03.01.20233,07993,11692,81732,8358
04.01.20232,95092,95552,55452,5545
05.01.20232,5132,65582,34232,5914
08.01.20232,6192,63742,39312,3931
09.01.20232,39312,47152,29162,3331
10.01.20232,36082,39772,10262,1118
11.01.20232,16712,20851,98262,2085
12.01.20232,2042,2412,14872,1717
15.01.20232,19022,38852,18092,3838
16.01.20232,43462,54072,39772,43
17.01.20232,43462,45762,37452,3977
18.01.20232,37932,42072,3472,3931
19.01.20232,39312,59592,37452,4622
22.01.20232,46682,53132,4072,43
23.01.20232,45762,47612,29162,3608
24.01.20232,36992,4162,25462,3284
25.01.20232,32842,36532,29162,2916
26.01.20232,27312,28242,1442,241
29.01.20232,25012,29632,21782,2225
30.01.20232,2272,34232,19942,2132
31.01.20232,23632,25932,0382,038
01.02.20232,0382,07031,86742,0011
02.02.20232,00112,12111,98732,1211
05.02.20232,0382,10711,9782,0518
06.02.20232,03332,03331,8491,849
14.02.20231,94112,03331,94112,0333
15.02.20232,15332,21321,95032,0288
16.02.20232,0382,07961,95962,0288
19.02.20232,20852,23172,12112,2317
20.02.20232,26862,45312,25932,4531
21.02.20232,45762,48062,20852,2132
22.02.20232,21782,27782,18562,2132
23.02.20232,21782,36992,19022,2963
26.02.20232,29162,38382,26862,3054
27.02.20232,31472,32392,28242,2916
28.02.20232,29632,33782,29162,31
01.03.20232,312,31472,19942,2132
02.03.20232,21322,25012,13942,1902
05.03.20232,20852,27782,19942,2363
06.03.20232,24562,27312,2042,204
07.03.20232,20852,2272,2042,2178
08.03.20232,2272,29162,21782,241
09.03.20232,22252,26862,19022,204
12.03.20232,21322,22252,13032,1348
13.03.20232,13942,15332,06562,0703
14.03.20232,07492,08421,95031,9689
15.03.20231,9782,01951,95031,9919
16.03.20232,00572,0381,95031,9503
19.03.20231,94111,98261,90881,9319
20.03.20231,93651,94111,89041,8904
21.03.20231,89041,91351,87191,8904
22.03.20231,89511,95491,88121,9135
23.03.20231,92281,95491,91811,9411
26.03.20231,97342,02411,94571,9503
27.03.20231,95491,95491,8491,849
28.03.20231,8491,86271,7891,8536
29.03.20231,85811,89041,8351,8444
30.03.20231,83981,84441,77521,7844
02.04.20231,78441,79831,71981,7613
03.04.20231,77051,82581,76591,8258
04.04.20231,8351,87661,81661,8398
05.04.20231,84441,85811,80291,8121
06.04.20231,81661,84441,81211,8444
09.04.20231,85361,95031,85361,9228
10.04.20231,93191,94571,89041,9135
11.04.20231,91352,04251,90881,9826
12.04.20231,99642,00571,95031,9689
13.04.20231,9782,01951,95491,9596
16.04.20232,00572,05181,91811,9181
17.04.20231,91351,92721,8351,835
18.04.20231,84442,0151,82122,015
19.04.20231,99642,0381,89961,9181
23.04.20231,93191,93651,86271,8719
24.04.20231,87661,88121,77521,7752
25.04.20231,77521,82581,74281,7476
26.04.20231,74281,76591,73831,7568
27.04.20231,76131,77051,69231,7291
01.05.20231,73371,74281,61381,6138
02.05.20231,66451,68761,50781,5354
03.05.20231,53541,57691,52611,5493
04.05.20231,54931,55841,49391,5032
07.05.20231,51231,54931,47551,5401
08.05.20231,54931,55381,47551,4755
09.05.20231,47551,49391,45711,4617
10.05.20231,50781,60451,50781,6045
11.05.20231,61841,65981,57691,5769
14.05.20231,51691,73371,51231,6461
15.05.20231,64611,77521,60921,7752
16.05.20231,77521,80751,75681,7705
17.05.20231,77051,80751,6831,7198
21.05.20231,73831,7891,71981,7844
22.05.20231,78441,79361,72911,7476
23.05.20231,74761,77521,69681,7244
24.05.20231,73371,80291,71051,789
25.05.20231,7891,89041,76591,8766
28.05.20231,99192,00571,90881,9689
29.05.20231,97342,07961,97342,0425
30.05.20232,05182,05181,95491,9549
31.05.20231,96892,02411,96892,0057
01.06.20232,03332,13942,01952,1071
04.06.20232,1442,16712,08422,1163
05.06.20232,12112,16252,09792,1394
06.06.20232,16712,23632,1442,1625
07.06.20232,16252,18092,08862,1163
08.06.20232,13032,16252,10262,1257
11.06.20232,13942,16252,08862,0886
12.06.20232,08862,09791,96891,9689
13.06.20231,96891,99191,91811,9319
14.06.20231,94571,96431,8491,9549
15.06.20231,96892,00571,91811,9272
18.06.20231,92721,93191,8351,8444
19.06.20231,84441,86271,80751,8258
20.06.20231,83061,86271,76591,789
21.06.20231,79831,86741,77521,8674
22.06.20231,88121,95491,88121,9228
25.06.20231,94112,07031,94112,0472
26.06.20232,04722,05182,01952,0333
02.07.20232,08422,14872,07032,1348
03.07.20232,13942,24562,12112,1671
04.07.20232,17642,2272,12572,1578
05.07.20232,16712,22252,14872,1533
06.07.20232,15332,2042,14872,1902
09.07.20232,2042,23632,18562,2085
10.07.20232,26862,29632,2042,2456
11.07.20232,2412,27312,22252,227
12.07.20232,23632,25012,15782,1717
13.07.20232,18092,19022,12572,1303
16.07.20232,13942,17172,0612,144
17.07.20232,14872,16252,05182,0565
18.07.20232,0612,11182,03332,1026
19.07.20232,12112,16252,10712,1487
20.07.20232,15332,2042,14872,204
23.07.20232,22252,32392,21782,2317
24.07.20232,2272,24562,1442,1533
25.07.20232,15332,18562,1442,1764
26.07.20232,19022,23632,18562,2178
27.07.20232,23172,27782,22252,2593
30.07.20232,28712,38382,28242,347
31.07.20232,34232,40232,312,3239
01.08.20232,31472,41142,31472,3608
02.08.20232,36992,44382,36532,4023
03.08.20232,4162,43922,40232,4207
06.08.20232,432,47612,42532,4622
07.08.20232,48532,49462,4162,4207
08.08.20232,42532,45312,4072,4253
09.08.20232,432,44382,21782,2363
10.08.20232,23852,28472,12772,2847
13.08.20232,30772,3542,26612,2938
14.08.20232,29382,32622,27082,303
15.08.20232,3032,34922,29382,3355
16.08.20232,34462,40012,33552,3815
17.08.20232,39082,40472,26152,2847
20.08.20232,25692,39082,24772,3908
21.08.20232,40012,43232,34462,3723
22.08.20232,38152,47842,3542,354
23.08.20232,37232,58932,342,3631
24.08.20232,39082,41852,26152,3446
27.08.20232,35842,40012,3542,3677
28.08.20232,38152,4972,37232,4323
30.08.20232,49242,67242,47842,6724
31.08.20232,72772,73692,56162,5847
03.09.20232,65392,65852,52462,5246
04.09.20232,52462,68622,50162,6447
05.09.20232,68622,90772,68622,7461
06.09.20232,74612,82462,69072,7923
07.09.20232,80622,83852,74612,7601
10.09.20232,78312,83392,64472,6724
11.09.20232,68152,68622,60322,6308
12.09.20232,67712,73242,53852,5477
13.09.20232,5572,5572,41852,5016
14.09.20232,52462,6632,51552,6354
17.09.20232,62612,62612,47392,4739
18.09.20232,5052,58242,44222,5243
19.09.20232,52912,57762,46632,4663
20.09.20232,47112,5922,45672,5776
21.09.20232,57762,63082,56312,592
24.09.20232,60652,65972,60172,6453
25.09.20232,62582,7372,60652,6065
26.09.20232,61632,70322,58722,6646
27.09.20232,66942,81452,66942,7275
28.09.20232,7372,75162,68882,7081
01.10.20232,73232,81452,72272,7855
02.10.20232,79032,84842,75162,7807
03.10.20232,65492,67922,56792,5725
04.10.20232,57762,60172,48572,5437
05.10.20232,51942,61152,51472,6017
08.10.20232,53892,56792,41792,4276
09.10.20232,46152,50022,46152,4711
10.10.20232,47112,50022,41312,4131
11.10.20232,43722,46152,30182,3455
12.10.20232,35992,3842,32612,3407
15.10.20232,36942,37932,24862,2486
16.10.20232,26312,35032,24392,3407
17.10.20232,27292,31162,24862,2486
18.10.20232,25832,3552,24392,2631
19.10.20232,22942,24862,15192,1569
22.10.20232,19542,23912,15692,2197
23.10.20232,22462,27772,22462,2631
24.10.20232,27292,29712,08432,0891
25.10.20232,10852,14712,04562,1278
26.10.20232,12782,15692,06982,1133
29.10.20232,10852,12782,08912,1036
30.10.20232,1182,12782,02622,0262
31.10.20232,04562,05041,9442,0068
01.11.20232,02622,09392,02622,0891
02.11.20232,08912,09392,062,0891
05.11.20232,1182,13752,11332,118
06.11.20232,1182,16172,10852,1471
07.11.20232,16652,18092,12312,1423
08.11.20232,13752,15692,12782,1375
09.11.20232,12782,13752,07952,1133
12.11.20232,1182,13262,08912,0891
13.11.20232,10362,12782,08912,1133
14.11.20232,12782,13752,09392,1085
15.11.20232,1182,13752,11332,118
16.11.20232,12312,13752,11332,1231
19.11.20232,12782,17132,12782,1519
20.11.20232,16172,17132,12782,1375
21.11.20232,14712,15692,12782,1423
22.11.20232,14232,19542,13752,1423
23.11.20232,14232,14712,12312,1326
26.11.20232,13262,17132,12782,1471
27.11.20232,14712,15692,12782,1375
28.11.20232,14232,14712,11332,1231
29.11.20232,13262,16172,09392,0988
30.11.20232,12312,12782,08432,0891
03.12.20232,09882,10362,04562,0553
04.12.20232,06492,06492,04072,0504
05.12.20232,05532,061,97791,9779
06.12.20231,98262,00211,95371,9972
07.12.20232,00212,02621,922,0021
10.12.20232,00682,01181,92941,9294
11.12.20231,92941,93921,90051,92
12.12.20231,92471,92471,83761,8376
13.12.20231,85711,90051,84251,886
14.12.20231,88111,96341,87631,9488
17.12.20231,93921,9441,89561,9054
18.12.20231,90541,93441,85221,8522
19.12.20231,84731,86181,81821,8182
20.12.20231,81351,87141,81351,8618
21.12.20231,87141,89561,80381,8086
24.12.20231,80861,80861,6781,6878
25.12.20231,7071,71671,64411,678
26.12.20231,6781,70231,64911,6732
27.12.20231,68291,74091,68291,7313
28.12.20231,74091,79411,74091,7796