HLGYO
HALK GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
15:10:00
6.54 ₺
+0.040 (%+0.62)
Previous Close: 6.5·
Volatility: 1.380
Day Low₺6.47
Day High₺6.56
Market Data
Spot Rate
B:6.53
A:6.54
Week over week (WoW)
+3.97%
Month over month (MoM)
+7.57%
Year to date (YTD)
+74.40%
Year over year (YoY)
+157.52%
HLGYO: HALK GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.312
CLOSE 0.3117
Low
LOW 0.2237
High
HIGH 0.461
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.2372 | 0.2372 | 0.2304 | 0.2304 |
| 01/02/2019 | 0.2304 | 0.2338 | 0.2272 | 0.2272 |
| 01/03/2019 | 0.2304 | 0.2372 | 0.2272 | 0.2304 |
| 01/06/2019 | 0.2338 | 0.2372 | 0.2304 | 0.2338 |
| 01/07/2019 | 0.2372 | 0.2372 | 0.2304 | 0.2338 |
| 01/08/2019 | 0.2338 | 0.2338 | 0.2272 | 0.2272 |
| 01/09/2019 | 0.2272 | 0.2338 | 0.2237 | 0.2304 |
| 01/10/2019 | 0.2304 | 0.2338 | 0.2272 | 0.2338 |
| 01/13/2019 | 0.2272 | 0.2304 | 0.2272 | 0.2304 |
| 01/14/2019 | 0.2304 | 0.2338 | 0.2304 | 0.2304 |
| 01/15/2019 | 0.2304 | 0.2405 | 0.2304 | 0.2372 |
| 01/16/2019 | 0.2372 | 0.2405 | 0.2338 | 0.2405 |
| 01/17/2019 | 0.2405 | 0.2439 | 0.2372 | 0.2405 |
| 01/20/2019 | 0.2405 | 0.2439 | 0.2372 | 0.2405 |
| 01/21/2019 | 0.2405 | 0.2439 | 0.2372 | 0.2405 |
| 01/22/2019 | 0.2405 | 0.2473 | 0.2372 | 0.2405 |
| 01/23/2019 | 0.2439 | 0.2473 | 0.2405 | 0.2439 |
| 01/24/2019 | 0.2439 | 0.2473 | 0.2405 | 0.2439 |
| 01/27/2019 | 0.2439 | 0.2473 | 0.2405 | 0.2405 |
| 01/28/2019 | 0.2439 | 0.2473 | 0.2405 | 0.2439 |
| 01/29/2019 | 0.2439 | 0.2473 | 0.2405 | 0.2439 |
| 01/30/2019 | 0.2473 | 0.2507 | 0.2439 | 0.2473 |
| 01/31/2019 | 0.2473 | 0.2542 | 0.2439 | 0.2473 |
| 02/03/2019 | 0.2507 | 0.2507 | 0.2439 | 0.2473 |
| 02/04/2019 | 0.2507 | 0.2507 | 0.2439 | 0.2473 |
| 02/05/2019 | 0.2473 | 0.2542 | 0.2439 | 0.2542 |
| 02/06/2019 | 0.2542 | 0.2542 | 0.2473 | 0.2507 |
| 02/07/2019 | 0.2507 | 0.2611 | 0.2473 | 0.2576 |
| 02/10/2019 | 0.2576 | 0.2611 | 0.2542 | 0.2542 |
| 02/11/2019 | 0.2576 | 0.2611 | 0.2507 | 0.2576 |
| 02/12/2019 | 0.2611 | 0.2678 | 0.2473 | 0.2473 |
| 02/13/2019 | 0.2507 | 0.2542 | 0.2405 | 0.2507 |
| 02/14/2019 | 0.2542 | 0.2643 | 0.2507 | 0.2507 |
| 02/17/2019 | 0.2542 | 0.2542 | 0.2473 | 0.2507 |
| 02/18/2019 | 0.2507 | 0.2542 | 0.2473 | 0.2507 |
| 02/19/2019 | 0.2542 | 0.2542 | 0.2507 | 0.2542 |
| 02/20/2019 | 0.2542 | 0.2542 | 0.2473 | 0.2542 |
| 02/21/2019 | 0.2542 | 0.2542 | 0.2507 | 0.2542 |
| 02/24/2019 | 0.2542 | 0.2611 | 0.2507 | 0.2542 |
| 02/25/2019 | 0.2576 | 0.2576 | 0.2542 | 0.2576 |
| 02/26/2019 | 0.2576 | 0.2643 | 0.2542 | 0.2576 |
| 02/27/2019 | 0.2576 | 0.2611 | 0.2542 | 0.2611 |
| 02/28/2019 | 0.2611 | 0.2611 | 0.2542 | 0.2542 |
| 03/03/2019 | 0.2576 | 0.2576 | 0.2542 | 0.2542 |
| 03/04/2019 | 0.2542 | 0.2611 | 0.2542 | 0.2542 |
| 03/05/2019 | 0.2576 | 0.2576 | 0.2507 | 0.2542 |
| 03/06/2019 | 0.2542 | 0.2611 | 0.2507 | 0.2542 |
| 03/07/2019 | 0.2542 | 0.2576 | 0.2507 | 0.2542 |
| 03/10/2019 | 0.2542 | 0.2576 | 0.2542 | 0.2542 |
| 03/11/2019 | 0.2576 | 0.2576 | 0.2507 | 0.2542 |
| 03/12/2019 | 0.2542 | 0.2576 | 0.2473 | 0.2507 |
| 03/13/2019 | 0.2542 | 0.2542 | 0.2473 | 0.2507 |
| 03/14/2019 | 0.2542 | 0.2542 | 0.2507 | 0.2542 |
| 03/17/2019 | 0.2542 | 0.2611 | 0.2507 | 0.2542 |
| 03/18/2019 | 0.2542 | 0.2678 | 0.2542 | 0.2611 |
| 03/19/2019 | 0.2611 | 0.2643 | 0.2542 | 0.2576 |
| 03/20/2019 | 0.2576 | 0.2611 | 0.2542 | 0.2611 |
| 03/21/2019 | 0.2611 | 0.2611 | 0.2507 | 0.2507 |
| 03/24/2019 | 0.2507 | 0.2542 | 0.2439 | 0.2507 |
| 03/25/2019 | 0.2507 | 0.2542 | 0.2473 | 0.2507 |
| 03/26/2019 | 0.2507 | 0.2542 | 0.2405 | 0.2405 |
| 03/27/2019 | 0.2439 | 0.2507 | 0.2405 | 0.2473 |
| 03/28/2019 | 0.2439 | 0.2507 | 0.2439 | 0.2507 |
| 03/31/2019 | 0.2507 | 0.2507 | 0.2439 | 0.2507 |
| 04/01/2019 | 0.2507 | 0.2507 | 0.2473 | 0.2473 |
| 04/02/2019 | 0.2473 | 0.2507 | 0.2439 | 0.2473 |
| 04/03/2019 | 0.2473 | 0.2507 | 0.2439 | 0.2507 |
| 04/04/2019 | 0.2507 | 0.2542 | 0.2473 | 0.2507 |
| 04/07/2019 | 0.2507 | 0.2542 | 0.2473 | 0.2507 |
| 04/08/2019 | 0.2507 | 0.2576 | 0.2473 | 0.2507 |
| 04/09/2019 | 0.2576 | 0.2678 | 0.2542 | 0.2542 |
| 04/10/2019 | 0.2576 | 0.2576 | 0.2542 | 0.2542 |
| 04/11/2019 | 0.2507 | 0.2881 | 0.2507 | 0.2678 |
| 04/14/2019 | 0.2711 | 0.3186 | 0.2678 | 0.3186 |
| 04/15/2019 | 0.322 | 0.3457 | 0.3119 | 0.3287 |
| 04/16/2019 | 0.3307 | 0.3376 | 0.317 | 0.3205 |
| 04/17/2019 | 0.3205 | 0.324 | 0.3139 | 0.3205 |
| 04/18/2019 | 0.3205 | 0.3307 | 0.317 | 0.3273 |
| 04/21/2019 | 0.3273 | 0.3273 | 0.3205 | 0.324 |
| 04/23/2019 | 0.324 | 0.3341 | 0.3139 | 0.317 |
| 04/24/2019 | 0.317 | 0.3205 | 0.3139 | 0.317 |
| 04/25/2019 | 0.3205 | 0.3341 | 0.317 | 0.3307 |
| 04/28/2019 | 0.3341 | 0.358 | 0.3273 | 0.3546 |
| 04/29/2019 | 0.3546 | 0.3785 | 0.3512 | 0.3717 |
| 05/01/2019 | 0.3717 | 0.4432 | 0.3683 | 0.4432 |
| 05/02/2019 | 0.4467 | 0.4569 | 0.4194 | 0.4227 |
| 05/05/2019 | 0.4126 | 0.4331 | 0.4024 | 0.4092 |
| 05/06/2019 | 0.3886 | 0.4535 | 0.3886 | 0.4194 |
| 05/07/2019 | 0.4262 | 0.4432 | 0.4024 | 0.4058 |
| 05/08/2019 | 0.4092 | 0.416 | 0.392 | 0.3989 |
| 05/09/2019 | 0.4024 | 0.4126 | 0.382 | 0.3886 |
| 05/12/2019 | 0.3989 | 0.4024 | 0.3139 | 0.317 |
| 05/13/2019 | 0.3104 | 0.324 | 0.2933 | 0.3139 |
| 05/14/2019 | 0.317 | 0.317 | 0.3034 | 0.3069 |
| 05/15/2019 | 0.3069 | 0.3104 | 0.266 | 0.2727 |
| 05/16/2019 | 0.2727 | 0.2727 | 0.2523 | 0.2592 |
| 05/19/2019 | 0.2625 | 0.2625 | 0.2387 | 0.2454 |
| 05/20/2019 | 0.2454 | 0.2489 | 0.2317 | 0.2353 |
| 05/21/2019 | 0.2353 | 0.2421 | 0.2317 | 0.2353 |
| 05/22/2019 | 0.2353 | 0.2387 | 0.2285 | 0.2317 |
| 05/23/2019 | 0.2387 | 0.2421 | 0.2353 | 0.2387 |
| 05/26/2019 | 0.2387 | 0.2489 | 0.2387 | 0.2387 |
| 05/27/2019 | 0.2421 | 0.2454 | 0.2353 | 0.2387 |
| 05/28/2019 | 0.2387 | 0.2421 | 0.2353 | 0.2421 |
| 05/29/2019 | 0.2421 | 0.2558 | 0.2387 | 0.2489 |
| 05/30/2019 | 0.2489 | 0.2523 | 0.2421 | 0.2454 |
| 06/02/2019 | 0.2454 | 0.2454 | 0.2421 | 0.2421 |
| 06/06/2019 | 0.2421 | 0.2523 | 0.2421 | 0.2523 |
| 06/09/2019 | 0.2523 | 0.2558 | 0.2489 | 0.2558 |
| 06/10/2019 | 0.2558 | 0.2558 | 0.2421 | 0.2489 |
| 06/11/2019 | 0.2489 | 0.2523 | 0.2454 | 0.2489 |
| 06/12/2019 | 0.2489 | 0.2489 | 0.2387 | 0.2489 |
| 06/13/2019 | 0.2489 | 0.2489 | 0.2421 | 0.2454 |
| 06/16/2019 | 0.2489 | 0.2523 | 0.2454 | 0.2489 |
| 06/17/2019 | 0.2523 | 0.2592 | 0.2489 | 0.2592 |
| 06/18/2019 | 0.2592 | 0.3069 | 0.2558 | 0.2864 |
| 06/19/2019 | 0.2876 | 0.2912 | 0.2728 | 0.2728 |
| 06/20/2019 | 0.2728 | 0.2766 | 0.2657 | 0.2693 |
| 06/23/2019 | 0.2766 | 0.2803 | 0.2728 | 0.2766 |
| 06/24/2019 | 0.2803 | 0.2803 | 0.2728 | 0.2766 |
| 06/25/2019 | 0.2766 | 0.2803 | 0.2728 | 0.2766 |
| 06/26/2019 | 0.2766 | 0.2803 | 0.2728 | 0.2766 |
| 06/27/2019 | 0.2766 | 0.2803 | 0.2728 | 0.2803 |
| 06/30/2019 | 0.2876 | 0.2912 | 0.2803 | 0.2876 |
| 07/01/2019 | 0.2876 | 0.3098 | 0.2803 | 0.3098 |
| 07/02/2019 | 0.3061 | 0.3136 | 0.295 | 0.3024 |
| 07/03/2019 | 0.3061 | 0.3098 | 0.295 | 0.2988 |
| 07/04/2019 | 0.2988 | 0.3171 | 0.2988 | 0.3136 |
| 07/07/2019 | 0.3098 | 0.3282 | 0.3061 | 0.3246 |
| 07/08/2019 | 0.3246 | 0.3282 | 0.3061 | 0.3098 |
| 07/09/2019 | 0.3136 | 0.3171 | 0.3061 | 0.3136 |
| 07/10/2019 | 0.3171 | 0.3209 | 0.3061 | 0.3061 |
| 07/11/2019 | 0.3098 | 0.3098 | 0.2988 | 0.3024 |
| 07/15/2019 | 0.3061 | 0.3098 | 0.3024 | 0.3098 |
| 07/16/2019 | 0.3098 | 0.3209 | 0.3061 | 0.3098 |
| 07/17/2019 | 0.3136 | 0.3171 | 0.3024 | 0.3098 |
| 07/18/2019 | 0.3136 | 0.3171 | 0.3061 | 0.3098 |
| 07/21/2019 | 0.3098 | 0.3319 | 0.3061 | 0.3282 |
| 07/22/2019 | 0.3246 | 0.3355 | 0.3209 | 0.3209 |
| 07/23/2019 | 0.3209 | 0.3246 | 0.3171 | 0.3209 |
| 07/24/2019 | 0.3209 | 0.3282 | 0.3171 | 0.3246 |
| 07/25/2019 | 0.3246 | 0.3282 | 0.3209 | 0.3282 |
| 07/28/2019 | 0.3282 | 0.3319 | 0.3246 | 0.3282 |
| 07/29/2019 | 0.3246 | 0.3282 | 0.3171 | 0.3246 |
| 07/30/2019 | 0.3246 | 0.3246 | 0.3171 | 0.3171 |
| 07/31/2019 | 0.3136 | 0.3171 | 0.3136 | 0.3136 |
| 08/01/2019 | 0.3171 | 0.3171 | 0.3061 | 0.3098 |
| 08/04/2019 | 0.3098 | 0.3393 | 0.3061 | 0.3282 |
| 08/05/2019 | 0.3282 | 0.3355 | 0.3209 | 0.3282 |
| 08/06/2019 | 0.3319 | 0.3503 | 0.3319 | 0.3355 |
| 08/07/2019 | 0.3393 | 0.3429 | 0.3246 | 0.3319 |
| 08/08/2019 | 0.3355 | 0.3393 | 0.3136 | 0.3246 |
| 08/14/2019 | 0.3209 | 0.3246 | 0.3136 | 0.3136 |
| 08/15/2019 | 0.3136 | 0.3246 | 0.3098 | 0.3136 |
| 08/18/2019 | 0.3171 | 0.3171 | 0.3098 | 0.3136 |
| 08/19/2019 | 0.3098 | 0.3171 | 0.3098 | 0.3136 |
| 08/20/2019 | 0.3136 | 0.3171 | 0.3061 | 0.3136 |
| 08/21/2019 | 0.3098 | 0.3136 | 0.3061 | 0.3098 |
| 08/22/2019 | 0.3136 | 0.3136 | 0.3061 | 0.3098 |
| 08/25/2019 | 0.3098 | 0.3136 | 0.3061 | 0.3136 |
| 08/26/2019 | 0.3136 | 0.3355 | 0.3098 | 0.3319 |
| 08/27/2019 | 0.3319 | 0.3319 | 0.3209 | 0.3282 |
| 08/28/2019 | 0.3282 | 0.3319 | 0.3246 | 0.3246 |
| 09/01/2019 | 0.3246 | 0.3355 | 0.3246 | 0.3282 |
| 09/02/2019 | 0.3319 | 0.3466 | 0.3282 | 0.3319 |
| 09/03/2019 | 0.3393 | 0.3466 | 0.3355 | 0.3355 |
| 09/04/2019 | 0.3429 | 0.3649 | 0.3429 | 0.3429 |
| 09/05/2019 | 0.3466 | 0.3466 | 0.3319 | 0.3355 |
| 09/08/2019 | 0.3393 | 0.354 | 0.3393 | 0.3466 |
| 09/09/2019 | 0.3466 | 0.3577 | 0.3466 | 0.3503 |
| 09/10/2019 | 0.354 | 0.3577 | 0.3503 | 0.3577 |
| 09/11/2019 | 0.3577 | 0.3577 | 0.3503 | 0.3503 |
| 09/12/2019 | 0.354 | 0.3688 | 0.3503 | 0.3614 |
| 09/15/2019 | 0.3614 | 0.3649 | 0.354 | 0.3577 |
| 09/16/2019 | 0.3577 | 0.3614 | 0.3466 | 0.3503 |
| 09/17/2019 | 0.354 | 0.354 | 0.3466 | 0.3503 |
| 09/18/2019 | 0.3503 | 0.354 | 0.3429 | 0.3466 |
| 09/19/2019 | 0.3466 | 0.354 | 0.3393 | 0.3429 |
| 09/22/2019 | 0.3466 | 0.3466 | 0.3393 | 0.3429 |
| 09/23/2019 | 0.3466 | 0.354 | 0.3466 | 0.3466 |
| 09/24/2019 | 0.3503 | 0.3726 | 0.3466 | 0.3614 |
| 09/25/2019 | 0.3614 | 0.3649 | 0.3503 | 0.354 |
| 09/26/2019 | 0.354 | 0.3649 | 0.354 | 0.3577 |
| 09/29/2019 | 0.3577 | 0.3649 | 0.3577 | 0.3614 |
| 09/30/2019 | 0.3614 | 0.3761 | 0.3577 | 0.3577 |
| 10/01/2019 | 0.3614 | 0.3649 | 0.3577 | 0.3614 |
| 10/02/2019 | 0.3649 | 0.3688 | 0.354 | 0.3577 |
| 10/03/2019 | 0.3614 | 0.3649 | 0.3577 | 0.3614 |
| 10/06/2019 | 0.3577 | 0.3726 | 0.3577 | 0.3614 |
| 10/07/2019 | 0.3614 | 0.3614 | 0.3429 | 0.354 |
| 10/08/2019 | 0.354 | 0.354 | 0.3429 | 0.3429 |
| 10/09/2019 | 0.3393 | 0.354 | 0.3355 | 0.3466 |
| 10/10/2019 | 0.3466 | 0.3503 | 0.3429 | 0.3466 |
| 10/13/2019 | 0.3466 | 0.3466 | 0.3171 | 0.3319 |
| 10/14/2019 | 0.3355 | 0.3429 | 0.3319 | 0.3355 |
| 10/15/2019 | 0.3282 | 0.3282 | 0.2988 | 0.3209 |
| 10/16/2019 | 0.3209 | 0.3246 | 0.3098 | 0.3209 |
| 10/17/2019 | 0.3393 | 0.3466 | 0.3282 | 0.3319 |
| 10/20/2019 | 0.3355 | 0.3355 | 0.3246 | 0.3282 |
| 10/21/2019 | 0.3282 | 0.3355 | 0.3282 | 0.3319 |
| 10/22/2019 | 0.3319 | 0.3429 | 0.3282 | 0.3429 |
| 10/23/2019 | 0.3466 | 0.354 | 0.3429 | 0.3503 |
| 10/24/2019 | 0.3503 | 0.3503 | 0.3429 | 0.3466 |
| 10/27/2019 | 0.3466 | 0.354 | 0.3466 | 0.354 |
| 10/29/2019 | 0.3503 | 0.354 | 0.3429 | 0.3503 |
| 10/30/2019 | 0.3503 | 0.3503 | 0.3429 | 0.3429 |
| 10/31/2019 | 0.3429 | 0.3466 | 0.3393 | 0.3429 |
| 11/03/2019 | 0.3429 | 0.354 | 0.3429 | 0.3466 |
| 11/04/2019 | 0.3503 | 0.3503 | 0.3429 | 0.3466 |
| 11/05/2019 | 0.3429 | 0.3466 | 0.3393 | 0.3429 |
| 11/06/2019 | 0.3429 | 0.354 | 0.3393 | 0.3503 |
| 11/07/2019 | 0.3503 | 0.3577 | 0.3466 | 0.3503 |
| 11/10/2019 | 0.3503 | 0.354 | 0.3429 | 0.3466 |
| 11/11/2019 | 0.3466 | 0.3614 | 0.3466 | 0.3614 |
| 11/12/2019 | 0.3614 | 0.3688 | 0.354 | 0.3577 |
| 11/13/2019 | 0.354 | 0.3577 | 0.3503 | 0.3503 |
| 11/14/2019 | 0.354 | 0.3761 | 0.3503 | 0.3649 |
| 11/17/2019 | 0.3688 | 0.3761 | 0.3649 | 0.3688 |
| 11/18/2019 | 0.3726 | 0.38 | 0.3688 | 0.3761 |
| 11/19/2019 | 0.38 | 0.3836 | 0.3688 | 0.3726 |
| 11/20/2019 | 0.3726 | 0.3872 | 0.3688 | 0.3872 |
| 11/21/2019 | 0.3872 | 0.3982 | 0.3836 | 0.3945 |
| 11/24/2019 | 0.4057 | 0.4057 | 0.3836 | 0.3836 |
| 11/25/2019 | 0.3872 | 0.3908 | 0.38 | 0.3908 |
| 11/26/2019 | 0.3908 | 0.3945 | 0.3836 | 0.3872 |
| 11/27/2019 | 0.3872 | 0.3945 | 0.3872 | 0.3908 |
| 11/28/2019 | 0.3908 | 0.3982 | 0.3872 | 0.3908 |
| 12/01/2019 | 0.3945 | 0.4131 | 0.3945 | 0.4057 |
| 12/02/2019 | 0.4094 | 0.4131 | 0.3982 | 0.3982 |
| 12/03/2019 | 0.3982 | 0.4131 | 0.3945 | 0.4094 |
| 12/04/2019 | 0.4131 | 0.4168 | 0.4094 | 0.4094 |
| 12/05/2019 | 0.4131 | 0.4241 | 0.4094 | 0.4168 |
| 12/08/2019 | 0.4204 | 0.4241 | 0.4131 | 0.4168 |
| 12/09/2019 | 0.4168 | 0.4241 | 0.4131 | 0.4168 |
| 12/10/2019 | 0.4204 | 0.4352 | 0.4094 | 0.4204 |
| 12/11/2019 | 0.4278 | 0.4352 | 0.4241 | 0.4278 |
| 12/12/2019 | 0.4315 | 0.4498 | 0.4241 | 0.4278 |
| 12/15/2019 | 0.4278 | 0.4352 | 0.4278 | 0.4278 |
| 12/16/2019 | 0.4315 | 0.4426 | 0.4278 | 0.4352 |
| 12/17/2019 | 0.4352 | 0.4352 | 0.4278 | 0.4278 |
| 12/18/2019 | 0.4315 | 0.4352 | 0.4241 | 0.4278 |
| 12/19/2019 | 0.4278 | 0.4389 | 0.4241 | 0.4315 |
| 12/22/2019 | 0.4315 | 0.4352 | 0.4315 | 0.4315 |
| 12/23/2019 | 0.4352 | 0.4536 | 0.4315 | 0.4426 |
| 12/24/2019 | 0.4426 | 0.4498 | 0.4389 | 0.4462 |
| 12/25/2019 | 0.4462 | 0.4498 | 0.4389 | 0.4426 |
| 12/26/2019 | 0.4426 | 0.4462 | 0.4352 | 0.4389 |
| 12/29/2019 | 0.4426 | 0.4572 | 0.4389 | 0.4462 |
| 12/30/2019 | 0.4498 | 0.461 | 0.4462 | 0.4498 |