HLGYO: HALK GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.3241

CLOSE 0.3235

Low

LOW 0.2674

High

HIGH 0.3609

DATE	OPEN	HIGH	LOW	CLOSE
06/19/2017	0.328	0.331	0.3249	0.328
06/20/2017	0.3261	0.3291	0.323	0.3261
06/21/2017	0.3261	0.3291	0.323	0.3261
06/22/2017	0.3261	0.3322	0.323	0.3291
06/27/2017	0.3291	0.3322	0.3261	0.3291
06/28/2017	0.3291	0.3322	0.3261	0.3291
06/29/2017	0.3291	0.3322	0.3261	0.3261
07/02/2017	0.3291	0.3291	0.323	0.3261
07/03/2017	0.3261	0.3291	0.3261	0.3261
07/04/2017	0.3261	0.3291	0.3261	0.3261
07/05/2017	0.3261	0.3291	0.3198	0.3261
07/06/2017	0.323	0.3261	0.3198	0.323
07/09/2017	0.323	0.3261	0.323	0.323
07/10/2017	0.3261	0.3291	0.3198	0.3291
07/11/2017	0.3291	0.3322	0.323	0.3261
07/12/2017	0.3261	0.3291	0.323	0.3261
07/13/2017	0.3261	0.3291	0.323	0.3261
07/16/2017	0.3261	0.3291	0.323	0.3261
07/17/2017	0.3261	0.3291	0.323	0.3291
07/18/2017	0.3291	0.3322	0.3261	0.3291
07/19/2017	0.3291	0.3322	0.323	0.3261
07/20/2017	0.3261	0.3291	0.323	0.3261
07/23/2017	0.3261	0.3322	0.323	0.3261
07/24/2017	0.3291	0.3477	0.3291	0.3446
07/25/2017	0.3477	0.3508	0.3446	0.3477
07/26/2017	0.3477	0.3508	0.3477	0.3477
07/27/2017	0.3508	0.3508	0.3352	0.3446
07/30/2017	0.3446	0.354	0.3416	0.354
07/31/2017	0.354	0.3572	0.3446	0.3446
08/01/2017	0.3477	0.354	0.3446	0.3446
08/02/2017	0.3477	0.3572	0.3446	0.3477
08/03/2017	0.3477	0.3508	0.3446	0.3446
08/06/2017	0.3477	0.3508	0.3446	0.3477
08/07/2017	0.3477	0.3508	0.3446	0.3446
08/08/2017	0.3446	0.3446	0.3383	0.3416
08/09/2017	0.3446	0.3446	0.3383	0.3416
08/10/2017	0.3416	0.3416	0.3322	0.3383
08/13/2017	0.3383	0.3477	0.3383	0.3446
08/14/2017	0.3477	0.3477	0.3322	0.3352
08/15/2017	0.3383	0.3416	0.3287	0.3383
08/16/2017	0.3351	0.3383	0.3287	0.3319
08/17/2017	0.3319	0.3351	0.3287	0.3319
08/20/2017	0.3319	0.3416	0.3319	0.3351
08/21/2017	0.3383	0.3546	0.3351	0.345
08/22/2017	0.3479	0.3512	0.345	0.345
08/23/2017	0.3479	0.3512	0.345	0.3479
08/24/2017	0.3479	0.3512	0.345	0.3512
08/27/2017	0.3512	0.3578	0.3479	0.3578
08/28/2017	0.3578	0.3609	0.3546	0.3546
08/30/2017	0.3546	0.3578	0.3512	0.3512
09/04/2017	0.3512	0.3546	0.345	0.3512
09/05/2017	0.3479	0.3546	0.3479	0.3479
09/06/2017	0.3512	0.3512	0.345	0.3479
09/07/2017	0.3479	0.3512	0.3416	0.345
09/10/2017	0.345	0.3578	0.345	0.3578
09/11/2017	0.3609	0.3609	0.3479	0.3512
09/12/2017	0.3546	0.3546	0.3479	0.3479
09/13/2017	0.3479	0.3479	0.3383	0.345
09/14/2017	0.345	0.3479	0.3416	0.3416
09/17/2017	0.345	0.345	0.3351	0.3383
09/18/2017	0.3351	0.3416	0.3255	0.3383
09/19/2017	0.3383	0.3416	0.3319	0.3351
09/20/2017	0.3319	0.3383	0.3287	0.3287
09/21/2017	0.3287	0.3351	0.3287	0.3287
09/24/2017	0.3287	0.3287	0.3127	0.3159
09/25/2017	0.3159	0.3255	0.3159	0.3255
09/26/2017	0.3255	0.3255	0.3159	0.319
09/27/2017	0.3159	0.3255	0.3159	0.3255
09/28/2017	0.3224	0.3287	0.319	0.319
10/01/2017	0.319	0.3255	0.319	0.3255
10/02/2017	0.3255	0.3287	0.319	0.3255
10/03/2017	0.3255	0.3255	0.319	0.3255
10/04/2017	0.3255	0.3255	0.319	0.3224
10/05/2017	0.3224	0.3224	0.319	0.3224
10/08/2017	0.3159	0.319	0.3029	0.3127
10/09/2017	0.3159	0.3224	0.3127	0.3224
10/10/2017	0.319	0.3224	0.3159	0.3159
10/11/2017	0.319	0.3224	0.319	0.319
10/12/2017	0.3224	0.3224	0.3159	0.319
10/15/2017	0.319	0.3224	0.3159	0.319
10/16/2017	0.319	0.345	0.3159	0.3351
10/17/2017	0.3383	0.345	0.3319	0.3319
10/18/2017	0.3319	0.3351	0.3319	0.3351
10/19/2017	0.3351	0.3351	0.3287	0.3319
10/22/2017	0.3319	0.3319	0.3255	0.3287
10/23/2017	0.3287	0.3319	0.3255	0.3255
10/24/2017	0.3287	0.3319	0.3255	0.3287
10/25/2017	0.3319	0.3319	0.3224	0.3224
10/26/2017	0.319	0.3319	0.319	0.3255
10/29/2017	0.3255	0.3319	0.3255	0.3287
10/30/2017	0.3287	0.3319	0.3255	0.3255
10/31/2017	0.3255	0.3351	0.3224	0.3319
11/01/2017	0.3319	0.3319	0.3255	0.3287
11/02/2017	0.3287	0.3319	0.3224	0.3255
11/05/2017	0.3287	0.3287	0.3224	0.3255
11/06/2017	0.3255	0.3255	0.3159	0.319
11/07/2017	0.3224	0.3224	0.3159	0.319
11/08/2017	0.3224	0.3224	0.3127	0.3127
11/09/2017	0.3127	0.3159	0.3063	0.3094
11/12/2017	0.3094	0.3127	0.3063	0.3094
11/13/2017	0.3094	0.3127	0.3063	0.3094
11/14/2017	0.3094	0.3159	0.3063	0.3063
11/15/2017	0.3094	0.3224	0.3063	0.3159
11/16/2017	0.3159	0.3159	0.2997	0.3029
11/19/2017	0.3029	0.3063	0.29	0.2933
11/20/2017	0.29	0.2933	0.2837	0.2868
11/21/2017	0.2868	0.29	0.2837	0.2868
11/22/2017	0.29	0.2933	0.2837	0.29
11/23/2017	0.29	0.2933	0.2837	0.2868
11/26/2017	0.29	0.29	0.2868	0.2868
11/27/2017	0.2868	0.2933	0.2772	0.2772
11/28/2017	0.2772	0.29	0.2674	0.2804
11/29/2017	0.2837	0.2868	0.2772	0.2772
11/30/2017	0.2804	0.2997	0.2739	0.2772
12/03/2017	0.2772	0.2837	0.2772	0.2837
12/04/2017	0.2837	0.29	0.2804	0.2837
12/05/2017	0.2837	0.2933	0.2804	0.2837
12/06/2017	0.2837	0.2868	0.2804	0.2868
12/07/2017	0.2868	0.3029	0.2868	0.2965
12/10/2017	0.2965	0.3029	0.2933	0.2997
12/11/2017	0.2965	0.3029	0.2965	0.2997
12/12/2017	0.2997	0.3063	0.2997	0.3063
12/13/2017	0.3063	0.3063	0.2997	0.3029
12/14/2017	0.3063	0.3094	0.3029	0.3063
12/17/2017	0.3063	0.3094	0.3063	0.3094
12/18/2017	0.3063	0.3127	0.3029	0.3063
12/19/2017	0.3063	0.3094	0.3029	0.3029
12/20/2017	0.3063	0.3224	0.3029	0.3063
12/21/2017	0.3094	0.3094	0.3029	0.3063
12/24/2017	0.3063	0.3094	0.3063	0.3063
12/25/2017	0.3063	0.3094	0.2997	0.3029
12/26/2017	0.3029	0.3063	0.2997	0.3029
12/27/2017	0.3029	0.3094	0.3029	0.3094
12/28/2017	0.3094	0.3127	0.3029	0.3094

Menu

Create your free account now!

HLGYO: HALK GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

HLGYO: HALK GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

2017 Historical Chart

Average

Low

High