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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,1431
KAPANIŞ 1,1412

En Düşük

DÜŞÜK 0,8788

En Yüksek

YÜKSEK 1,6496
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20211,24781,2981,24781,2903
04.01.20211,27861,32121,25561,2593
05.01.20211,26711,28651,26321,2709
06.01.20211,27861,33671,27091,294
07.01.20211,2941,30571,27861,2786
10.01.20211,27861,2941,25561,2671
11.01.20211,27491,2981,26321,294
12.01.20211,2981,30971,28651,294
13.01.20211,2981,3291,2981,3097
14.01.20211,31361,34821,30971,3097
17.01.20211,31741,3291,30971,3174
18.01.20211,32511,37151,32121,3521
19.01.20211,361,37921,35211,36
20.01.20211,37921,4951,37921,495
21.01.20211,50681,64181,48741,6381
24.01.20211,62641,64961,53371,5337
25.01.20211,52981,59161,4681,468
26.01.20211,47181,4951,39851,3985
27.01.20211,39471,52981,38311,5145
28.01.20211,47961,58011,47961,5414
31.01.20211,55311,61111,54531,5954
01.02.20211,61111,63811,54141,5531
02.02.20211,55311,56481,4991,5105
03.02.20211,50681,52981,47961,4913
04.02.20211,4991,51451,47571,4913
07.02.20211,50291,51451,44871,4604
08.02.20211,46421,47571,4411,4525
09.02.20211,46041,46041,41391,4255
10.02.20211,42551,42551,38311,387
11.02.20211,3871,45251,37921,4024
14.02.20211,41391,42161,37531,3831
15.02.20211,39091,42551,35591,3792
16.02.20211,3871,48741,3871,4255
17.02.20211,42551,42951,3871,387
18.02.20211,39091,39851,37151,3753
21.02.20211,37921,39091,33281,3328
22.02.20211,33671,40241,30191,3097
23.02.20211,2941,32121,24391,2517
24.02.20211,2941,30571,19761,2401
25.02.20211,18991,25931,18991,2284
28.02.20211,24391,27861,24391,2709
01.03.20211,26711,32121,25561,2826
02.03.20211,29031,31361,28651,2865
03.03.20211,27091,29031,27091,2749
04.03.20211,26321,28651,26321,2709
07.03.20211,27491,30571,26321,2749
08.03.20211,28261,40241,27861,3909
09.03.20211,39091,43341,36371,3753
10.03.20211,39471,42161,361,3637
11.03.20211,36761,37921,33281,3328
14.03.20211,32511,34051,30971,3212
15.03.20211,32511,41391,32511,3676
16.03.20211,36371,37531,30971,3097
17.03.20211,31361,36371,30571,3057
18.03.20211,30571,3291,28261,298
21.03.20211,17051,22461,17051,1705
22.03.20211,08561,22461,06241,1743
23.03.20211,18991,25561,18991,2556
24.03.20211,25171,2981,24391,2556
25.03.20211,27091,28261,20921,2284
28.03.20211,25931,34821,25931,2903
29.03.20211,28651,28651,22461,2362
30.03.20211,24011,25171,22071,2323
31.03.20211,24781,25561,23621,2478
01.04.20211,25561,25931,23231,2478
04.04.20211,24011,35591,23621,3251
05.04.20211,32511,3291,28651,294
06.04.20211,29221,36571,28841,3349
07.04.20211,33871,35411,30381,3038
08.04.20211,30011,31551,24581,2846
11.04.20211,2731,28841,23821,2498
12.04.20211,24581,25751,18781,211
13.04.20211,22251,28461,21871,273
14.04.20211,2731,31551,24981,2884
15.04.20211,29221,35031,2731,331
18.04.20211,35031,36191,22251,242
19.04.20211,25751,26521,19951,2303
20.04.20211,22641,23031,12981,1606
21.04.20211,12591,27691,1221,2537
25.04.20211,23421,28061,23421,2652
26.04.20211,26521,28841,25751,2769
27.04.20211,26911,3311,26911,2846
28.04.20211,28461,29221,26521,273
29.04.20211,26911,28461,26521,273
02.05.20211,26911,29221,26911,2769
03.05.20211,27691,28461,25751,2614
04.05.20211,26521,27691,25751,2575
05.05.20211,25751,2731,2421,2537
06.05.20211,25751,26911,24981,2614
09.05.20211,25751,28061,25751,2652
10.05.20211,25371,26521,2421,2458
11.05.20211,2421,25371,23821,2458
16.05.20211,24981,26141,23821,2537
17.05.20211,26141,26521,24981,2537
19.05.20211,24981,28461,24581,2691
20.05.20211,27691,30011,24981,2537
23.05.20211,25371,26521,2421,2498
24.05.20211,25371,26141,19551,1955
25.05.20211,20341,22641,17621,2264
26.05.20211,21871,24581,21491,2149
27.05.20211,2111,21491,19551,211
30.05.20211,23031,25751,2111,2187
31.05.20211,22461,22871,19621,2085
01.06.20211,19621,23271,1881,2126
02.06.20211,21261,24091,20851,2409
03.06.20211,22871,23681,20431,2043
06.06.20211,20431,22461,20031,2085
07.06.20211,20431,21261,20031,2003
08.06.20211,20431,23681,20031,2126
09.06.20211,21651,23271,20431,2085
10.06.20211,21261,22871,20431,2043
13.06.20211,21261,23681,18391,188
14.06.20211,17991,19621,15951,1677
15.06.20211,16361,16771,1311,1393
16.06.20211,12291,1311,09461,1027
17.06.20211,10661,11471,05371,0537
20.06.20211,03761,06611,01311,0456
21.06.20211,04981,11071,04981,0782
22.06.20211,08221,09461,05781,0578
23.06.20211,06181,07411,05781,0578
24.06.20211,06181,07011,03761,0414
27.06.20211,04141,04560,99691,0131
28.06.20211,00091,00890,98451,0009
29.06.20211,00091,03361,00091,0089
30.06.20211,00891,02120,99691,0009
01.07.20211,00481,00480,98450,9927
04.07.20210,98861,01310,98861,0048
05.07.20211,00091,01720,98450,9845
06.07.20210,98451,00090,98040,9886
07.07.20210,98041,02930,98041,0131
08.07.20211,02121,04561,00481,0048
11.07.20211,00091,00890,99270,9969
12.07.20211,01311,01720,99691,0009
13.07.20211,00481,05371,00481,0456
15.07.20211,04981,06611,00891,0131
18.07.20211,00481,00890,99690,9969
25.07.20210,99691,00890,96030,9603
26.07.20210,96030,97240,91550,9155
27.07.20210,91550,92350,89910,8991
28.07.20210,91140,92350,90320,9114
29.07.20210,90320,91550,89910,9073
01.08.20210,91140,92770,90730,9195
02.08.20210,91950,9480,91550,9357
03.08.20210,93980,9440,92770,9317
04.08.20210,92770,93170,91950,9317
05.08.20210,93170,93570,92350,9235
08.08.20210,92350,96440,91950,9195
09.08.20210,91950,92350,90730,9073
10.08.20210,90730,91140,87880,9032
11.08.20210,89520,91140,88290,8911
12.08.20210,89520,92350,89110,9114
15.08.20210,91550,93170,91140,9155
16.08.20210,91550,92350,89910,9073
17.08.20210,91140,91140,89910,9032
18.08.20210,89110,90730,89110,8991
19.08.20210,89910,90730,89110,9073
22.08.20210,90730,90730,89910,9032
23.08.20210,89910,91550,8870,8952
24.08.20210,89520,9480,89110,9155
25.08.20210,91550,91950,89520,8952
26.08.20210,89520,90320,8870,887
30.08.20210,89110,90320,89110,8952
31.08.20210,89910,91950,89520,9073
01.09.20210,91140,96030,91140,9155
02.09.20210,91950,92350,90730,9114
05.09.20210,91950,98860,91550,9519
06.09.20210,9480,96440,92350,9277
07.09.20210,92770,95610,91950,9235
08.09.20210,91950,9480,91950,9357
09.09.20210,9440,9440,91950,9277
12.09.20210,93171,00890,93170,9804
13.09.20210,98450,99270,96440,9765
14.09.20210,97651,04140,97650,9969
15.09.20211,00091,04980,99691,0252
16.09.20211,02931,03360,99271,0009
19.09.20210,99271,01310,98040,9969
20.09.20211,00481,02120,99270,9927
21.09.20210,99271,00480,98040,9845
22.09.20210,98451,03760,98451,0131
23.09.20211,00891,02120,99270,9969
26.09.20211,00091,00480,95190,9724
27.09.20210,97240,97650,95190,9561
28.09.20210,96030,98860,96030,9683
29.09.20210,96831,02120,96830,9969
30.09.20210,98861,01720,98450,9927
03.10.20210,99270,99690,97240,9765
04.10.20210,97650,98450,96830,9683
05.10.20210,96440,98450,95190,9561
06.10.20210,96030,97240,93980,9519
07.10.20210,95190,98040,9440,948
10.10.20210,95190,95610,93980,948
11.10.20210,93570,9480,93570,9398
12.10.20210,9440,95610,91950,9277
13.10.20210,92350,93570,91550,9195
14.10.20210,92350,93170,91140,9195
17.10.20210,91950,9440,91950,9317
18.10.20210,93570,96830,93170,9683
19.10.20210,96830,99690,96030,9724
20.10.20210,99691,06610,99691,0661
21.10.20211,13931,17171,11471,1433
24.10.20211,1311,2451,02931,0782
25.10.20211,08221,10271,05781,0661
26.10.20211,06181,09851,05781,0661
27.10.20211,06611,07821,06181,0661
31.10.20211,07411,11891,07411,0822
01.11.20211,08641,09851,06611,0701
02.11.20211,06611,07821,03761,0661
03.11.20211,07411,17171,07411,1717
04.11.20211,17581,22871,15141,1839
07.11.20211,1881,21261,17171,1758
08.11.20211,16771,19621,14741,1474
09.11.20211,1271,15141,10271,1107
10.11.20211,11071,11891,08641,0864
11.11.20211,09051,12291,09051,1107
14.11.20211,11891,1311,10271,1066
15.11.20211,10271,11471,08641,0905
16.11.20211,09051,11891,08641,1066
17.11.20211,11071,11891,07011,0864
18.11.20211,09461,09851,07821,0822
21.11.20211,09051,11071,08641,0946
22.11.20211,09461,09461,04561,0618
23.11.20211,07411,09051,06611,0822
24.11.20211,08221,11891,08221,0946
25.11.20211,08641,09051,04561,0537
28.11.20211,06181,07011,05371,0618
29.11.20211,05781,09461,04981,0741
30.11.20211,08221,10271,08221,0946
01.12.20211,09461,13521,09461,1229
02.12.20211,1271,15141,11471,131
05.12.20211,13521,17171,1311,1514
06.12.20211,16361,17171,14331,1474
07.12.20211,15561,15951,12291,1352
08.12.20211,13521,1881,12291,127
09.12.20211,12291,1271,09051,1066
12.12.20211,11071,1311,11071,1147
13.12.20211,11891,15141,11471,1393
14.12.20211,14741,15951,10271,1027
15.12.20211,11891,13521,09851,131
16.12.20211,13931,15951,02121,0212
19.12.20210,96031,04140,93170,9561
20.12.20211,03361,03360,9440,9561
21.12.20210,92350,98450,92350,944
22.12.20210,96030,96830,92350,9519
23.12.20210,96030,98040,95610,9683
26.12.20210,97240,99270,95610,9644
27.12.20210,96830,99270,93570,9561
28.12.20210,95610,98040,9440,9765
29.12.20210,98040,98450,95610,9561
30.12.20210,96030,96440,9480,948