HLGYO
HALK GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
—
5.03 ₺
-0.470 (%-8.55)
Previous Close: 5.5
Day Low₺5.03
Day High₺5.51
Market Data
Spot Rate
B:5.02
A:5.03
HLGYO: HALK GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.2843
CLOSE 0.284
Low
LOW 0.2038
High
HIGH 0.4201
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.2161 | 0.2161 | 0.2099 | 0.2099 |
| 01/02/2019 | 0.2099 | 0.213 | 0.207 | 0.207 |
| 01/03/2019 | 0.2099 | 0.2161 | 0.207 | 0.2099 |
| 01/06/2019 | 0.213 | 0.2161 | 0.2099 | 0.213 |
| 01/07/2019 | 0.2161 | 0.2161 | 0.2099 | 0.213 |
| 01/08/2019 | 0.213 | 0.213 | 0.207 | 0.207 |
| 01/09/2019 | 0.207 | 0.213 | 0.2038 | 0.2099 |
| 01/10/2019 | 0.2099 | 0.213 | 0.207 | 0.213 |
| 01/13/2019 | 0.207 | 0.2099 | 0.207 | 0.2099 |
| 01/14/2019 | 0.2099 | 0.213 | 0.2099 | 0.2099 |
| 01/15/2019 | 0.2099 | 0.2191 | 0.2099 | 0.2161 |
| 01/16/2019 | 0.2161 | 0.2191 | 0.213 | 0.2191 |
| 01/17/2019 | 0.2191 | 0.2222 | 0.2161 | 0.2191 |
| 01/20/2019 | 0.2191 | 0.2222 | 0.2161 | 0.2191 |
| 01/21/2019 | 0.2191 | 0.2222 | 0.2161 | 0.2191 |
| 01/22/2019 | 0.2191 | 0.2253 | 0.2161 | 0.2191 |
| 01/23/2019 | 0.2222 | 0.2253 | 0.2191 | 0.2222 |
| 01/24/2019 | 0.2222 | 0.2253 | 0.2191 | 0.2222 |
| 01/27/2019 | 0.2222 | 0.2253 | 0.2191 | 0.2191 |
| 01/28/2019 | 0.2222 | 0.2253 | 0.2191 | 0.2222 |
| 01/29/2019 | 0.2222 | 0.2253 | 0.2191 | 0.2222 |
| 01/30/2019 | 0.2253 | 0.2284 | 0.2222 | 0.2253 |
| 01/31/2019 | 0.2253 | 0.2316 | 0.2222 | 0.2253 |
| 02/03/2019 | 0.2284 | 0.2284 | 0.2222 | 0.2253 |
| 02/04/2019 | 0.2284 | 0.2284 | 0.2222 | 0.2253 |
| 02/05/2019 | 0.2253 | 0.2316 | 0.2222 | 0.2316 |
| 02/06/2019 | 0.2316 | 0.2316 | 0.2253 | 0.2284 |
| 02/07/2019 | 0.2284 | 0.2379 | 0.2253 | 0.2347 |
| 02/10/2019 | 0.2347 | 0.2379 | 0.2316 | 0.2316 |
| 02/11/2019 | 0.2347 | 0.2379 | 0.2284 | 0.2347 |
| 02/12/2019 | 0.2379 | 0.244 | 0.2253 | 0.2253 |
| 02/13/2019 | 0.2284 | 0.2316 | 0.2191 | 0.2284 |
| 02/14/2019 | 0.2316 | 0.2408 | 0.2284 | 0.2284 |
| 02/17/2019 | 0.2316 | 0.2316 | 0.2253 | 0.2284 |
| 02/18/2019 | 0.2284 | 0.2316 | 0.2253 | 0.2284 |
| 02/19/2019 | 0.2316 | 0.2316 | 0.2284 | 0.2316 |
| 02/20/2019 | 0.2316 | 0.2316 | 0.2253 | 0.2316 |
| 02/21/2019 | 0.2316 | 0.2316 | 0.2284 | 0.2316 |
| 02/24/2019 | 0.2316 | 0.2379 | 0.2284 | 0.2316 |
| 02/25/2019 | 0.2347 | 0.2347 | 0.2316 | 0.2347 |
| 02/26/2019 | 0.2347 | 0.2408 | 0.2316 | 0.2347 |
| 02/27/2019 | 0.2347 | 0.2379 | 0.2316 | 0.2379 |
| 02/28/2019 | 0.2379 | 0.2379 | 0.2316 | 0.2316 |
| 03/03/2019 | 0.2347 | 0.2347 | 0.2316 | 0.2316 |
| 03/04/2019 | 0.2316 | 0.2379 | 0.2316 | 0.2316 |
| 03/05/2019 | 0.2347 | 0.2347 | 0.2284 | 0.2316 |
| 03/06/2019 | 0.2316 | 0.2379 | 0.2284 | 0.2316 |
| 03/07/2019 | 0.2316 | 0.2347 | 0.2284 | 0.2316 |
| 03/10/2019 | 0.2316 | 0.2347 | 0.2316 | 0.2316 |
| 03/11/2019 | 0.2347 | 0.2347 | 0.2284 | 0.2316 |
| 03/12/2019 | 0.2316 | 0.2347 | 0.2253 | 0.2284 |
| 03/13/2019 | 0.2316 | 0.2316 | 0.2253 | 0.2284 |
| 03/14/2019 | 0.2316 | 0.2316 | 0.2284 | 0.2316 |
| 03/17/2019 | 0.2316 | 0.2379 | 0.2284 | 0.2316 |
| 03/18/2019 | 0.2316 | 0.244 | 0.2316 | 0.2379 |
| 03/19/2019 | 0.2379 | 0.2408 | 0.2316 | 0.2347 |
| 03/20/2019 | 0.2347 | 0.2379 | 0.2316 | 0.2379 |
| 03/21/2019 | 0.2379 | 0.2379 | 0.2284 | 0.2284 |
| 03/24/2019 | 0.2284 | 0.2316 | 0.2222 | 0.2284 |
| 03/25/2019 | 0.2284 | 0.2316 | 0.2253 | 0.2284 |
| 03/26/2019 | 0.2284 | 0.2316 | 0.2191 | 0.2191 |
| 03/27/2019 | 0.2222 | 0.2284 | 0.2191 | 0.2253 |
| 03/28/2019 | 0.2222 | 0.2284 | 0.2222 | 0.2284 |
| 03/31/2019 | 0.2284 | 0.2284 | 0.2222 | 0.2284 |
| 04/01/2019 | 0.2284 | 0.2284 | 0.2253 | 0.2253 |
| 04/02/2019 | 0.2253 | 0.2284 | 0.2222 | 0.2253 |
| 04/03/2019 | 0.2253 | 0.2284 | 0.2222 | 0.2284 |
| 04/04/2019 | 0.2284 | 0.2316 | 0.2253 | 0.2284 |
| 04/07/2019 | 0.2284 | 0.2316 | 0.2253 | 0.2284 |
| 04/08/2019 | 0.2284 | 0.2347 | 0.2253 | 0.2284 |
| 04/09/2019 | 0.2347 | 0.244 | 0.2316 | 0.2316 |
| 04/10/2019 | 0.2347 | 0.2347 | 0.2316 | 0.2316 |
| 04/11/2019 | 0.2284 | 0.2625 | 0.2284 | 0.244 |
| 04/14/2019 | 0.247 | 0.2903 | 0.244 | 0.2903 |
| 04/15/2019 | 0.2934 | 0.315 | 0.2842 | 0.2995 |
| 04/16/2019 | 0.3013 | 0.3076 | 0.2888 | 0.292 |
| 04/17/2019 | 0.292 | 0.2952 | 0.286 | 0.292 |
| 04/18/2019 | 0.292 | 0.3013 | 0.2888 | 0.2982 |
| 04/21/2019 | 0.2982 | 0.2982 | 0.292 | 0.2952 |
| 04/23/2019 | 0.2952 | 0.3044 | 0.286 | 0.2888 |
| 04/24/2019 | 0.2888 | 0.292 | 0.286 | 0.2888 |
| 04/25/2019 | 0.292 | 0.3044 | 0.2888 | 0.3013 |
| 04/28/2019 | 0.3044 | 0.3262 | 0.2982 | 0.3231 |
| 04/29/2019 | 0.3231 | 0.3449 | 0.32 | 0.3387 |
| 05/01/2019 | 0.3387 | 0.4038 | 0.3356 | 0.4038 |
| 05/02/2019 | 0.407 | 0.4163 | 0.3822 | 0.3852 |
| 05/05/2019 | 0.376 | 0.3946 | 0.3667 | 0.3729 |
| 05/06/2019 | 0.3541 | 0.4132 | 0.3541 | 0.3822 |
| 05/07/2019 | 0.3883 | 0.4038 | 0.3667 | 0.3698 |
| 05/08/2019 | 0.3729 | 0.3791 | 0.3572 | 0.3635 |
| 05/09/2019 | 0.3667 | 0.376 | 0.3481 | 0.3541 |
| 05/12/2019 | 0.3635 | 0.3667 | 0.286 | 0.2888 |
| 05/13/2019 | 0.2828 | 0.2952 | 0.2673 | 0.286 |
| 05/14/2019 | 0.2888 | 0.2888 | 0.2765 | 0.2796 |
| 05/15/2019 | 0.2796 | 0.2828 | 0.2424 | 0.2485 |
| 05/16/2019 | 0.2485 | 0.2485 | 0.2299 | 0.2362 |
| 05/19/2019 | 0.2392 | 0.2392 | 0.2175 | 0.2236 |
| 05/20/2019 | 0.2236 | 0.2268 | 0.2111 | 0.2144 |
| 05/21/2019 | 0.2144 | 0.2206 | 0.2111 | 0.2144 |
| 05/22/2019 | 0.2144 | 0.2175 | 0.2082 | 0.2111 |
| 05/23/2019 | 0.2175 | 0.2206 | 0.2144 | 0.2175 |
| 05/26/2019 | 0.2175 | 0.2268 | 0.2175 | 0.2175 |
| 05/27/2019 | 0.2206 | 0.2236 | 0.2144 | 0.2175 |
| 05/28/2019 | 0.2175 | 0.2206 | 0.2144 | 0.2206 |
| 05/29/2019 | 0.2206 | 0.2331 | 0.2175 | 0.2268 |
| 05/30/2019 | 0.2268 | 0.2299 | 0.2206 | 0.2236 |
| 06/02/2019 | 0.2236 | 0.2236 | 0.2206 | 0.2206 |
| 06/06/2019 | 0.2206 | 0.2299 | 0.2206 | 0.2299 |
| 06/09/2019 | 0.2299 | 0.2331 | 0.2268 | 0.2331 |
| 06/10/2019 | 0.2331 | 0.2331 | 0.2206 | 0.2268 |
| 06/11/2019 | 0.2268 | 0.2299 | 0.2236 | 0.2268 |
| 06/12/2019 | 0.2268 | 0.2268 | 0.2175 | 0.2268 |
| 06/13/2019 | 0.2268 | 0.2268 | 0.2206 | 0.2236 |
| 06/16/2019 | 0.2268 | 0.2299 | 0.2236 | 0.2268 |
| 06/17/2019 | 0.2299 | 0.2362 | 0.2268 | 0.2362 |
| 06/18/2019 | 0.2362 | 0.2796 | 0.2331 | 0.261 |
| 06/19/2019 | 0.2621 | 0.2653 | 0.2486 | 0.2486 |
| 06/20/2019 | 0.2486 | 0.252 | 0.2421 | 0.2454 |
| 06/23/2019 | 0.252 | 0.2554 | 0.2486 | 0.252 |
| 06/24/2019 | 0.2554 | 0.2554 | 0.2486 | 0.252 |
| 06/25/2019 | 0.252 | 0.2554 | 0.2486 | 0.252 |
| 06/26/2019 | 0.252 | 0.2554 | 0.2486 | 0.252 |
| 06/27/2019 | 0.252 | 0.2554 | 0.2486 | 0.2554 |
| 06/30/2019 | 0.2621 | 0.2653 | 0.2554 | 0.2621 |
| 07/01/2019 | 0.2621 | 0.2823 | 0.2554 | 0.2823 |
| 07/02/2019 | 0.2789 | 0.2857 | 0.2688 | 0.2755 |
| 07/03/2019 | 0.2789 | 0.2823 | 0.2688 | 0.2723 |
| 07/04/2019 | 0.2723 | 0.2889 | 0.2723 | 0.2857 |
| 07/07/2019 | 0.2823 | 0.2991 | 0.2789 | 0.2958 |
| 07/08/2019 | 0.2958 | 0.2991 | 0.2789 | 0.2823 |
| 07/09/2019 | 0.2857 | 0.2889 | 0.2789 | 0.2857 |
| 07/10/2019 | 0.2889 | 0.2924 | 0.2789 | 0.2789 |
| 07/11/2019 | 0.2823 | 0.2823 | 0.2723 | 0.2755 |
| 07/15/2019 | 0.2789 | 0.2823 | 0.2755 | 0.2823 |
| 07/16/2019 | 0.2823 | 0.2924 | 0.2789 | 0.2823 |
| 07/17/2019 | 0.2857 | 0.2889 | 0.2755 | 0.2823 |
| 07/18/2019 | 0.2857 | 0.2889 | 0.2789 | 0.2823 |
| 07/21/2019 | 0.2823 | 0.3024 | 0.2789 | 0.2991 |
| 07/22/2019 | 0.2958 | 0.3057 | 0.2924 | 0.2924 |
| 07/23/2019 | 0.2924 | 0.2958 | 0.2889 | 0.2924 |
| 07/24/2019 | 0.2924 | 0.2991 | 0.2889 | 0.2958 |
| 07/25/2019 | 0.2958 | 0.2991 | 0.2924 | 0.2991 |
| 07/28/2019 | 0.2991 | 0.3024 | 0.2958 | 0.2991 |
| 07/29/2019 | 0.2958 | 0.2991 | 0.2889 | 0.2958 |
| 07/30/2019 | 0.2958 | 0.2958 | 0.2889 | 0.2889 |
| 07/31/2019 | 0.2857 | 0.2889 | 0.2857 | 0.2857 |
| 08/01/2019 | 0.2889 | 0.2889 | 0.2789 | 0.2823 |
| 08/04/2019 | 0.2823 | 0.3092 | 0.2789 | 0.2991 |
| 08/05/2019 | 0.2991 | 0.3057 | 0.2924 | 0.2991 |
| 08/06/2019 | 0.3024 | 0.3192 | 0.3024 | 0.3057 |
| 08/07/2019 | 0.3092 | 0.3124 | 0.2958 | 0.3024 |
| 08/08/2019 | 0.3057 | 0.3092 | 0.2857 | 0.2958 |
| 08/14/2019 | 0.2924 | 0.2958 | 0.2857 | 0.2857 |
| 08/15/2019 | 0.2857 | 0.2958 | 0.2823 | 0.2857 |
| 08/18/2019 | 0.2889 | 0.2889 | 0.2823 | 0.2857 |
| 08/19/2019 | 0.2823 | 0.2889 | 0.2823 | 0.2857 |
| 08/20/2019 | 0.2857 | 0.2889 | 0.2789 | 0.2857 |
| 08/21/2019 | 0.2823 | 0.2857 | 0.2789 | 0.2823 |
| 08/22/2019 | 0.2857 | 0.2857 | 0.2789 | 0.2823 |
| 08/25/2019 | 0.2823 | 0.2857 | 0.2789 | 0.2857 |
| 08/26/2019 | 0.2857 | 0.3057 | 0.2823 | 0.3024 |
| 08/27/2019 | 0.3024 | 0.3024 | 0.2924 | 0.2991 |
| 08/28/2019 | 0.2991 | 0.3024 | 0.2958 | 0.2958 |
| 09/01/2019 | 0.2958 | 0.3057 | 0.2958 | 0.2991 |
| 09/02/2019 | 0.3024 | 0.3158 | 0.2991 | 0.3024 |
| 09/03/2019 | 0.3092 | 0.3158 | 0.3057 | 0.3057 |
| 09/04/2019 | 0.3124 | 0.3325 | 0.3124 | 0.3124 |
| 09/05/2019 | 0.3158 | 0.3158 | 0.3024 | 0.3057 |
| 09/08/2019 | 0.3092 | 0.3226 | 0.3092 | 0.3158 |
| 09/09/2019 | 0.3158 | 0.3259 | 0.3158 | 0.3192 |
| 09/10/2019 | 0.3226 | 0.3259 | 0.3192 | 0.3259 |
| 09/11/2019 | 0.3259 | 0.3259 | 0.3192 | 0.3192 |
| 09/12/2019 | 0.3226 | 0.336 | 0.3192 | 0.3293 |
| 09/15/2019 | 0.3293 | 0.3325 | 0.3226 | 0.3259 |
| 09/16/2019 | 0.3259 | 0.3293 | 0.3158 | 0.3192 |
| 09/17/2019 | 0.3226 | 0.3226 | 0.3158 | 0.3192 |
| 09/18/2019 | 0.3192 | 0.3226 | 0.3124 | 0.3158 |
| 09/19/2019 | 0.3158 | 0.3226 | 0.3092 | 0.3124 |
| 09/22/2019 | 0.3158 | 0.3158 | 0.3092 | 0.3124 |
| 09/23/2019 | 0.3158 | 0.3226 | 0.3158 | 0.3158 |
| 09/24/2019 | 0.3192 | 0.3395 | 0.3158 | 0.3293 |
| 09/25/2019 | 0.3293 | 0.3325 | 0.3192 | 0.3226 |
| 09/26/2019 | 0.3226 | 0.3325 | 0.3226 | 0.3259 |
| 09/29/2019 | 0.3259 | 0.3325 | 0.3259 | 0.3293 |
| 09/30/2019 | 0.3293 | 0.3427 | 0.3259 | 0.3259 |
| 10/01/2019 | 0.3293 | 0.3325 | 0.3259 | 0.3293 |
| 10/02/2019 | 0.3325 | 0.336 | 0.3226 | 0.3259 |
| 10/03/2019 | 0.3293 | 0.3325 | 0.3259 | 0.3293 |
| 10/06/2019 | 0.3259 | 0.3395 | 0.3259 | 0.3293 |
| 10/07/2019 | 0.3293 | 0.3293 | 0.3124 | 0.3226 |
| 10/08/2019 | 0.3226 | 0.3226 | 0.3124 | 0.3124 |
| 10/09/2019 | 0.3092 | 0.3226 | 0.3057 | 0.3158 |
| 10/10/2019 | 0.3158 | 0.3192 | 0.3124 | 0.3158 |
| 10/13/2019 | 0.3158 | 0.3158 | 0.2889 | 0.3024 |
| 10/14/2019 | 0.3057 | 0.3124 | 0.3024 | 0.3057 |
| 10/15/2019 | 0.2991 | 0.2991 | 0.2723 | 0.2924 |
| 10/16/2019 | 0.2924 | 0.2958 | 0.2823 | 0.2924 |
| 10/17/2019 | 0.3092 | 0.3158 | 0.2991 | 0.3024 |
| 10/20/2019 | 0.3057 | 0.3057 | 0.2958 | 0.2991 |
| 10/21/2019 | 0.2991 | 0.3057 | 0.2991 | 0.3024 |
| 10/22/2019 | 0.3024 | 0.3124 | 0.2991 | 0.3124 |
| 10/23/2019 | 0.3158 | 0.3226 | 0.3124 | 0.3192 |
| 10/24/2019 | 0.3192 | 0.3192 | 0.3124 | 0.3158 |
| 10/27/2019 | 0.3158 | 0.3226 | 0.3158 | 0.3226 |
| 10/29/2019 | 0.3192 | 0.3226 | 0.3124 | 0.3192 |
| 10/30/2019 | 0.3192 | 0.3192 | 0.3124 | 0.3124 |
| 10/31/2019 | 0.3124 | 0.3158 | 0.3092 | 0.3124 |
| 11/03/2019 | 0.3124 | 0.3226 | 0.3124 | 0.3158 |
| 11/04/2019 | 0.3192 | 0.3192 | 0.3124 | 0.3158 |
| 11/05/2019 | 0.3124 | 0.3158 | 0.3092 | 0.3124 |
| 11/06/2019 | 0.3124 | 0.3226 | 0.3092 | 0.3192 |
| 11/07/2019 | 0.3192 | 0.3259 | 0.3158 | 0.3192 |
| 11/10/2019 | 0.3192 | 0.3226 | 0.3124 | 0.3158 |
| 11/11/2019 | 0.3158 | 0.3293 | 0.3158 | 0.3293 |
| 11/12/2019 | 0.3293 | 0.336 | 0.3226 | 0.3259 |
| 11/13/2019 | 0.3226 | 0.3259 | 0.3192 | 0.3192 |
| 11/14/2019 | 0.3226 | 0.3427 | 0.3192 | 0.3325 |
| 11/17/2019 | 0.336 | 0.3427 | 0.3325 | 0.336 |
| 11/18/2019 | 0.3395 | 0.3463 | 0.336 | 0.3427 |
| 11/19/2019 | 0.3463 | 0.3495 | 0.336 | 0.3395 |
| 11/20/2019 | 0.3395 | 0.3528 | 0.336 | 0.3528 |
| 11/21/2019 | 0.3528 | 0.3628 | 0.3495 | 0.3595 |
| 11/24/2019 | 0.3697 | 0.3697 | 0.3495 | 0.3495 |
| 11/25/2019 | 0.3528 | 0.3561 | 0.3463 | 0.3561 |
| 11/26/2019 | 0.3561 | 0.3595 | 0.3495 | 0.3528 |
| 11/27/2019 | 0.3528 | 0.3595 | 0.3528 | 0.3561 |
| 11/28/2019 | 0.3561 | 0.3628 | 0.3528 | 0.3561 |
| 12/01/2019 | 0.3595 | 0.3764 | 0.3595 | 0.3697 |
| 12/02/2019 | 0.373 | 0.3764 | 0.3628 | 0.3628 |
| 12/03/2019 | 0.3628 | 0.3764 | 0.3595 | 0.373 |
| 12/04/2019 | 0.3764 | 0.3798 | 0.373 | 0.373 |
| 12/05/2019 | 0.3764 | 0.3864 | 0.373 | 0.3798 |
| 12/08/2019 | 0.3831 | 0.3864 | 0.3764 | 0.3798 |
| 12/09/2019 | 0.3798 | 0.3864 | 0.3764 | 0.3798 |
| 12/10/2019 | 0.3831 | 0.3965 | 0.373 | 0.3831 |
| 12/11/2019 | 0.3898 | 0.3965 | 0.3864 | 0.3898 |
| 12/12/2019 | 0.3932 | 0.4099 | 0.3864 | 0.3898 |
| 12/15/2019 | 0.3898 | 0.3965 | 0.3898 | 0.3898 |
| 12/16/2019 | 0.3932 | 0.4033 | 0.3898 | 0.3965 |
| 12/17/2019 | 0.3965 | 0.3965 | 0.3898 | 0.3898 |
| 12/18/2019 | 0.3932 | 0.3965 | 0.3864 | 0.3898 |
| 12/19/2019 | 0.3898 | 0.3999 | 0.3864 | 0.3932 |
| 12/22/2019 | 0.3932 | 0.3965 | 0.3932 | 0.3932 |
| 12/23/2019 | 0.3965 | 0.4133 | 0.3932 | 0.4033 |
| 12/24/2019 | 0.4033 | 0.4099 | 0.3999 | 0.4066 |
| 12/25/2019 | 0.4066 | 0.4099 | 0.3999 | 0.4033 |
| 12/26/2019 | 0.4033 | 0.4066 | 0.3965 | 0.3999 |
| 12/29/2019 | 0.4033 | 0.4166 | 0.3999 | 0.4066 |
| 12/30/2019 | 0.4099 | 0.4201 | 0.4066 | 0.4099 |