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.
18:10:00
6.54 ₺
+0.040 (%+0.62)
Önceki Kapanış: 6.5·
Volatilite: 1.380
Düşük₺6.47
Yüksek₺6.56
AL6.53
SAT6.54

Piyasa Verileri

Spot Piyasa
A:6.53
S:6.54
Önceki haftaya göre (WoW)
+3.97%
Önceki aya göre (MoM)
+7.57%
Yılbaşından bugüne (YTD)
+74.40%
Önceki yıla göre (YoY)
+157.52%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

HLGYO: HALK GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 0,7751
KAPANIŞ 0,7752

En Düşük

DÜŞÜK 0,3649

En Yüksek

YÜKSEK 1,8621
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20200,45360,45360,44620,4498
02.01.20200,44980,44980,41680,4315
05.01.20200,42040,42410,41310,4131
06.01.20200,42040,42410,41310,4168
07.01.20200,40940,42040,39820,4168
08.01.20200,42780,43890,42410,4352
09.01.20200,43890,4610,43150,461
12.01.20200,47570,55320,47570,5532
13.01.20200,56050,56780,520,542
14.01.20200,54590,54940,52360,5236
15.01.20200,52740,60110,52740,5459
16.01.20200,55320,57160,5420,5459
19.01.20200,54940,56050,5420,542
20.01.20200,5420,56050,53480,5494
21.01.20200,55690,57530,54590,5494
22.01.20200,54940,55690,5420,5459
23.01.20200,55320,55690,5420,5494
26.01.20200,54590,59730,5420,5753
27.01.20200,5790,59010,55690,5716
28.01.20200,57530,5790,55690,5605
29.01.20200,55690,56050,5420,5494
30.01.20200,55320,56050,54590,5494
02.02.20200,55320,56050,54590,5494
03.02.20200,57160,64920,57160,6159
04.02.20200,61220,61960,59010,5937
05.02.20200,60110,60490,58630,5937
06.02.20200,59730,62330,59010,5901
09.02.20200,59010,63060,54590,5605
10.02.20200,57160,60110,55690,5937
11.02.20200,59730,60850,58630,5863
12.02.20200,58630,60110,58270,5901
13.02.20200,59370,60110,58630,5901
16.02.20200,60110,60850,58630,5901
17.02.20200,59010,59370,56440,579
18.02.20200,5790,58630,56050,5753
19.02.20200,57530,58270,54940,5569
20.02.20200,55320,58630,53480,5644
23.02.20200,55320,57160,54940,5644
24.02.20200,57160,5790,56050,5644
25.02.20200,56780,58630,56050,5716
26.02.20200,56780,57530,53480,542
27.02.20200,44980,53840,43520,5162
01.03.20200,53110,54590,520,5274
02.03.20200,53840,56780,53480,5605
03.03.20200,56050,56780,54590,5459
04.03.20200,55320,61960,54940,579
05.03.20200,5790,59010,56440,5716
08.03.20200,55320,58630,5420,5605
09.03.20200,57530,60110,50880,5088
10.03.20200,50880,52740,46820,5052
11.03.20200,47940,48310,42040,4352
12.03.20200,43150,46820,42410,4498
15.03.20200,42040,43520,40570,4057
16.03.20200,40940,41310,36490,3908
17.03.20200,36490,40940,36490,4019
18.03.20200,40190,41680,38720,4057
19.03.20200,41680,42780,40570,4057
22.03.20200,39080,40190,37260,3872
23.03.20200,40190,42410,39450,4204
24.03.20200,42780,44260,41310,4241
25.03.20200,42780,44260,41680,4352
26.03.20200,43520,45720,42780,4389
29.03.20200,43890,45360,43890,4389
30.03.20200,44620,45360,43890,4498
31.03.20200,44260,45720,43150,4426
01.04.20200,44620,44980,43520,4389
02.04.20200,44260,44620,43520,4389
05.04.20200,44620,45720,43890,4536
06.04.20200,4610,46820,44620,4498
07.04.20200,44980,45360,43890,4498
08.04.20200,45360,46820,43890,4572
09.04.20200,45720,47210,45360,4572
12.04.20200,45360,48680,44980,4794
13.04.20200,49060,49790,47940,4831
14.04.20200,48680,48680,44620,4498
15.04.20200,45720,45720,43890,4498
16.04.20200,45720,49410,45360,4682
19.04.20200,47570,47940,46470,4757
20.04.20200,46820,48680,4610,4721
21.04.20200,47570,48310,46820,4721
23.04.20200,47570,49410,46820,4794
26.04.20200,48680,50880,48310,5052
27.04.20200,50880,51260,49790,5016
28.04.20200,50160,51260,49410,5126
29.04.20200,51620,54590,50520,52
03.05.20200,51620,52360,50160,5126
04.05.20200,51620,52360,50520,52
05.05.20200,52360,52740,50880,5126
06.05.20200,51620,520,50880,5126
07.05.20200,51620,5420,51620,5236
10.05.20200,52740,56050,520,5348
11.05.20200,53480,55690,53110,5459
12.05.20200,5420,56050,5420,5459
13.05.20200,53110,54940,52360,5311
14.05.20200,5420,54590,53110,5348
17.05.20200,53840,54940,53840,5459
19.05.20200,54940,55320,5420,542
20.05.20200,54590,55690,5420,5459
21.05.20200,5420,54940,5420,5494
26.05.20200,55320,56780,54940,5605
27.05.20200,56780,61590,56780,6159
28.05.20200,63810,6750,63430,675
31.05.20200,70050,73030,64160,6896
01.06.20200,70050,75230,68960,7191
02.06.20200,73390,78920,72650,7339
03.06.20200,73770,74860,71540,7265
04.06.20200,73390,74140,71180,7191
07.06.20200,71910,75230,71180,7191
08.06.20200,72290,73030,70810,7191
09.06.20200,72290,74860,71540,7229
10.06.20200,71540,73770,71180,7154
11.06.20200,70810,72290,6970,7191
14.06.20200,71180,73770,71180,7191
15.06.20200,73030,76340,72650,7449
16.06.20200,74490,78920,73390,7523
17.06.20200,75590,77820,75230,7596
18.06.20200,76710,78180,74490,7559
21.06.20200,76710,77820,75230,7559
22.06.20200,76340,77440,75230,7596
23.06.20200,75960,78180,74860,7596
24.06.20200,76340,82230,75230,7967
25.06.20200,80390,80760,79280,8003
28.06.20200,8020,83150,8020,8168
29.06.20200,82030,85010,82030,8428
30.06.20200,85010,88710,85010,8684
01.07.20200,87220,89440,87220,8833
02.07.20200,88710,89440,86120,8612
05.07.20200,8760,88710,87220,8833
06.07.20200,89440,90540,85750,8833
07.07.20200,88330,88710,86480,8648
08.07.20200,87220,87970,83150,8428
09.07.20200,83530,83530,79840,8242
12.07.20200,83530,8760,83530,8722
13.07.20200,86480,95720,85750,9572
15.07.20200,96830,99410,92040,9204
16.07.20200,92380,9350,89440,935
19.07.20200,93140,94980,91660,9277
20.07.20200,9350,96830,89070,9054
21.07.20200,92380,92770,89070,9093
22.07.20200,91290,92380,90180,9018
23.07.20200,89440,93140,88710,9129
26.07.20200,91660,9350,90930,9314
27.07.20200,93140,94620,86840,8722
28.07.20200,87220,8760,83530,8684
29.07.20200,8760,95350,86120,9277
03.08.20200,94241,00890,83530,9129
04.08.20200,9350,94620,86840,8871
05.08.20200,88710,89820,79840,7984
06.08.20200,77620,79840,72080,7836
09.08.20200,75390,77620,71690,7613
10.08.20200,76870,80940,76510,7873
11.08.20200,7910,82420,78730,8057
12.08.20200,8020,81310,77620,7836
13.08.20200,76870,78360,75010,7577
16.08.20200,75390,77250,74290,7577
17.08.20200,75390,77990,75010,7501
18.08.20200,75770,77250,75390,7613
19.08.20200,76130,80940,75770,7799
20.08.20200,7910,81680,77620,7799
23.08.20200,78730,79470,77250,7725
24.08.20200,77990,79470,76510,7762
25.08.20200,77620,78730,77250,7873
26.08.20200,8190,82270,7920,819
27.08.20200,83060,84610,80350,8074
30.08.20200,80740,81520,77640,7843
31.08.20200,78810,79590,76880,7881
01.09.20200,78810,79590,77640,7843
02.09.20200,78810,78810,77270,7727
03.09.20200,77270,78430,76880,7764
06.09.20200,77640,79970,77640,792
07.09.20200,79590,85380,7920,8384
08.09.20200,83440,86920,81520,8227
09.09.20200,82270,83060,80350,8152
10.09.20200,8190,87310,81520,8653
13.09.20200,87310,92720,86140,8731
14.09.20200,8770,9040,83440,8614
15.09.20200,86530,94260,85380,9233
16.09.20200,91170,96950,90780,935
17.09.20200,9351,02760,92720,9658
20.09.20200,97361,00830,9040,9195
21.09.20200,92720,95420,91570,9311
22.09.20200,93880,95030,91570,9157
23.09.20200,90780,91170,89230,904
24.09.20200,91170,92330,89620,904
27.09.20200,9040,94260,89620,9157
28.09.20200,91950,92720,88470,9002
29.09.20200,90780,94650,90020,9233
30.09.20200,92720,93110,89620,9002
01.10.20200,89620,91570,89230,9117
04.10.20200,91170,91950,90020,9078
05.10.20200,91170,91570,9040,904
06.10.20200,90020,92720,89620,9078
07.10.20200,91570,93110,91170,9195
08.10.20200,92330,97740,91950,9736
11.10.20200,98511,00830,98110,989
12.10.20200,9891,08560,98111,0856
13.10.20201,09341,17831,02381,0276
14.10.20201,03161,0470,99671,0006
15.10.20201,00441,02760,9890,9928
18.10.20200,99281,0430,98111,0276
19.10.20201,03161,0741,0161,0392
20.10.20201,0471,05461,0161,0199
21.10.20201,01991,05461,00441,0392
22.10.20201,05081,07781,01991,0508
25.10.20201,03161,0470,94650,9465
26.10.20200,93110,96580,91170,962
27.10.20200,95810,96580,91170,9195
29.10.20200,88860,90780,87310,8808
01.11.20200,88470,90780,88080,8886
02.11.20200,89620,94260,89230,9078
03.11.20200,91170,98110,90780,9811
04.11.20200,98511,03920,96950,9967
05.11.20200,9891,00060,97360,9811
08.11.20200,99671,00830,9890,989
09.11.20200,97741,02380,97361,0121
10.11.20201,01991,06241,01211,0199
11.11.20201,01991,02760,95420,9695
12.11.20200,97361,00440,97361,0006
15.11.20201,00441,01210,99280,9967
16.11.20200,99281,00060,96580,9658
17.11.20200,96950,9890,96950,9811
18.11.20200,98111,01990,97741,0199
19.11.20201,02381,03921,01991,0199
22.11.20201,02381,12031,02381,1203
23.11.20201,15511,19761,08171,1049
24.11.20201,12031,21311,11641,2131
25.11.20201,21311,33281,20151,3328
26.11.20201,37151,44871,30571,3328
29.11.20201,27091,29031,20151,2015
30.11.20201,17051,23231,15121,1705
01.12.20201,18211,19381,15121,1551
02.12.20201,15891,26711,15511,2671
03.12.20201,33281,37151,26711,2903
06.12.20201,31361,33671,22461,2401
07.12.20201,22841,26711,20541,2092
08.12.20201,22071,29031,20541,2323
09.12.20201,24391,26711,22071,2401
10.12.20201,23231,36371,22071,3019
13.12.20201,31741,33281,26711,2826
14.12.20201,29031,3291,28261,298
15.12.20201,30571,37921,30571,3405
16.12.20201,35591,47181,35591,4718
17.12.20201,54921,61871,54921,6187
20.12.20201,7771,7771,7771,777
21.12.20201,85441,86211,59941,5994
22.12.20201,47961,56071,4411,441
23.12.20201,40241,43711,2981,298
24.12.20201,30971,34441,28651,3057
27.12.20201,31741,32121,27491,2749
28.12.20201,27861,27861,23621,2439
29.12.20201,24391,30191,23621,2593
30.12.20201,25561,27091,23621,2401