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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,4475
KAPANIŞ 1,4485

En Düşük

DÜŞÜK 0,7534

En Yüksek

YÜKSEK 3,4461
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20220,95190,97240,9480,9603
03.01.20220,96830,98450,95610,9683
04.01.20220,96830,97650,96030,9683
05.01.20220,96030,98040,96030,9644
06.01.20220,96830,98450,96030,9683
09.01.20220,97651,01720,96830,9927
10.01.20220,99691,00480,96440,9724
11.01.20220,98040,98040,96440,9683
12.01.20220,96830,97650,95610,9765
13.01.20220,98451,02930,97651,0009
16.01.20221,05781,07821,03361,0456
17.01.20221,04561,08221,01721,0172
18.01.20221,00481,11890,99691,1189
19.01.20221,13931,14741,09851,0985
20.01.20221,09851,20851,09461,1921
23.01.20221,13521,16771,07411,0741
24.01.20221,08641,08641,02931,0376
25.01.20221,03361,05371,02121,0252
26.01.20221,00481,02521,00481,0212
27.01.20221,02121,03761,01311,0131
30.01.20221,02121,04981,01721,0293
31.01.20221,03361,07011,02931,0456
01.02.20221,04981,06181,02521,0252
02.02.20221,02121,03360,99271,0009
03.02.20221,00481,02930,99270,9969
06.02.20220,99691,00480,98860,9927
07.02.20220,99691,00090,98040,9845
08.02.20220,99271,00480,98860,9927
09.02.20220,99270,99690,98450,9927
10.02.20220,98451,00480,98040,9927
13.02.20220,98040,99270,96030,9603
14.02.20220,96440,98450,95610,9724
15.02.20220,97650,99270,97240,9765
16.02.20220,97650,98450,95190,9519
17.02.20220,95610,96030,93980,948
20.02.20220,95190,95610,91550,9195
21.02.20220,90320,91140,89110,8952
22.02.20220,89910,90730,8870,8911
23.02.20220,80560,87060,80560,8056
24.02.20220,80560,88290,79740,8829
27.02.20220,84230,89520,84230,8586
28.02.20220,86250,87880,84630,8504
01.03.20220,8520,86670,82730,8372
02.03.20220,83720,84220,79790,8126
03.03.20220,80760,81260,79280,8076
06.03.20220,80760,80760,76820,7682
07.03.20220,75830,79280,75340,7682
08.03.20220,76820,84220,76820,8422
09.03.20220,84710,8520,80760,8224
10.03.20220,81260,83220,80760,8224
13.03.20220,82730,84710,82730,8471
14.03.20220,84220,92580,84220,8865
15.03.20220,89620,91610,88160,8816
16.03.20220,89140,89620,86670,8816
17.03.20220,88160,90120,87660,8766
20.03.20220,88160,96040,88160,9406
21.03.20220,94060,98010,93560,9406
22.03.20220,94560,96040,93070,9356
23.03.20220,93070,95540,92580,9406
24.03.20220,94560,98010,94560,9652
27.03.20220,97511,00940,97510,9849
28.03.20220,99480,99970,97020,9751
29.03.20220,97510,99480,96520,9751
30.03.20220,97510,98010,95040,9604
31.03.20220,96040,99480,94560,9702
03.04.20220,97510,98490,95040,9554
04.04.20220,96160,97650,95670,9666
05.04.20220,96660,97650,95160,9516
06.04.20220,96160,97650,95670,9666
07.04.20220,98121,05030,98121,0159
10.04.20221,02571,05031,01591,0208
11.04.20221,02081,02570,99611,0011
12.04.20221,01091,03570,98620,9961
13.04.20221,0061,06021,00111,0357
14.04.20221,04041,04041,01091,0159
17.04.20221,02081,06021,0061,0357
18.04.20221,04541,081,03571,0404
19.04.20221,04541,07011,03571,0454
20.04.20221,05031,11441,05031,08
21.04.20221,07511,10461,02571,0257
24.04.20221,01591,04040,99611,0208
25.04.20221,03571,04540,95670,9765
26.04.20220,98121,01090,96161,0011
27.04.20221,01091,02570,99611,0011
28.04.20221,01091,02570,99611,0159
04.05.20221,02571,05521,02571,0357
05.05.20221,04041,04041,01591,0257
08.05.20221,03071,04541,02571,0357
09.05.20221,07511,13931,05031,0898
10.05.20221,09491,10951,04041,0503
11.05.20221,04041,09491,03071,0701
12.05.20221,09971,11441,05521,0751
15.05.20221,081,09971,06521,0652
16.05.20221,07511,081,05031,0552
17.05.20221,05521,06021,02571,0307
19.05.20221,03071,05521,02081,0307
22.05.20221,04041,04541,00111,0159
23.05.20221,02571,06521,01591,0552
24.05.20221,07011,09971,04041,0652
25.05.20221,06521,081,06021,0652
26.05.20221,06521,08491,04541,0454
29.05.20221,06771,10821,06271,088
30.05.20221,0881,10821,08291,0982
31.05.20221,10311,11831,08291,0931
01.06.20221,11321,16381,10821,1437
02.06.20221,14371,15381,12351,1335
05.06.20221,14371,19431,14371,1638
06.06.20221,1691,20441,15381,1995
07.06.20221,20441,22461,09311,1082
08.06.20221,11321,13351,09821,1335
09.06.20221,11831,13351,10311,1082
12.06.20221,10311,11321,07791,0829
13.06.20221,0881,10821,07281,1031
14.06.20221,10821,13861,09311,1335
15.06.20221,13351,19951,13351,179
16.06.20221,1791,20941,16381,1943
19.06.20221,20441,23981,19951,2094
20.06.20221,21461,21461,18921,2094
21.06.20221,20941,22951,1741,174
22.06.20221,1791,20441,14371,1538
23.06.20221,15871,16381,13351,1488
26.06.20221,10311,16381,09821,1284
27.06.20221,13861,14881,0881,1031
28.06.20221,10821,11321,05261,0526
29.06.20221,05261,07281,04761,0576
30.06.20221,05761,0881,05261,0829
03.07.20221,09311,13351,08291,1031
04.07.20221,10821,11831,05261,0677
05.07.20221,07281,11831,06271,088
06.07.20221,09311,10311,08291,0982
07.07.20221,09821,10821,08291,088
12.07.20221,0881,0881,06271,0677
13.07.20221,07281,07791,05261,0576
17.07.20221,07281,0881,06271,0829
18.07.20221,08291,10311,08291,0931
19.07.20221,09821,09821,07791,088
20.07.20221,09311,09821,08291,0829
21.07.20221,09311,12351,0881,1132
24.07.20221,11831,13861,11321,1284
25.07.20221,13351,14881,10311,1031
26.07.20221,11321,13351,10821,1183
27.07.20221,12841,21461,12841,1538
28.07.20221,16381,1691,14371,1587
31.07.20221,16381,18921,16381,1841
01.08.20221,18411,19431,13351,1386
02.08.20221,14881,20941,14371,2044
03.08.20221,21951,261,21461,2449
04.08.20221,2551,31061,2551,2702
07.08.20221,28021,30061,23981,2449
08.08.20221,2551,32071,24491,2853
09.08.20221,28531,31061,28021,2904
10.08.20221,30061,3361,29551,3006
11.08.20221,30551,32071,27021,2853
14.08.20221,41181,41181,41181,4118
15.08.20221,44221,51311,37141,4271
16.08.20221,44221,49281,43211,4524
17.08.20221,46741,48261,39661,4674
18.08.20221,47261,47771,43711,4371
21.08.20221,44221,56871,43711,5232
22.08.20221,52821,53831,5031,5081
23.08.20221,51811,52321,45241,4674
24.08.20221,47771,55861,47771,5282
25.08.20221,53321,66481,53321,6042
28.08.20221,59911,64971,58371,6092
30.08.20221,62941,66481,61421,6193
31.08.20221,62441,66481,61931,6244
01.09.20221,63441,72561,63441,7103
04.09.20221,73571,87721,73571,8772
05.09.20221,9382,00381,83181,8368
06.09.20221,83682,01391,81161,933
07.09.20221,99872,04431,90771,928
08.09.20221,9332,01391,9281,938
11.09.20221,96842,00381,90271,9077
12.09.20221,92291,9281,72051,7205
13.09.20221,63441,68511,57881,6344
14.09.20221,64461,66991,53831,5586
15.09.20221,56371,70531,56371,6749
18.09.20221,71541,74581,55861,5586
19.09.20221,57881,61931,51811,5738
20.09.20221,56871,58891,52321,5232
21.09.20221,52821,55861,49791,5282
22.09.20221,53321,57881,51811,5637
25.09.20221,57881,61421,55361,5536
26.09.20221,56371,5941,55361,5637
27.09.20221,55861,56871,51311,5131
28.09.20221,52821,55361,38661,4321
29.09.20221,43711,46251,41691,4524
02.10.20221,45731,5941,45241,594
03.10.20221,60421,61421,53831,5586
04.10.20221,56871,5941,53831,5586
05.10.20221,57381,64971,56871,6344
06.10.20221,63441,73061,60421,6648
09.10.20221,67491,72051,66991,6801
10.10.20221,69021,75591,68511,7408
11.10.20221,74581,75591,66481,6699
12.10.20221,68011,69021,63441,6497
13.10.20221,66991,71541,66991,6902
16.10.20221,70031,76091,69021,7306
17.10.20221,74081,83681,73571,7711
18.10.20221,78121,84711,7661,8368
19.10.20221,84711,89251,82161,8419
20.10.20221,84191,89761,83181,8368
23.10.20221,85211,94821,85211,9229
24.10.20221,9281,9381,83681,8368
25.10.20221,84711,90771,84711,8824
26.10.20221,89761,95831,89251,9583
27.10.20221,96841,96841,88241,8976
30.10.20221,92291,9381,83681,8672
31.10.20221,88741,89761,85211,8622
01.11.20221,86721,94311,86721,9127
02.11.20221,91792,01391,89761,9987
03.11.20222,01392,07471,9282,0038
06.11.20222,02422,11512,01392,0494
07.11.20222,05442,13542,01392,0747
08.11.20222,09492,11512,00382,0443
09.11.20222,05442,15062,04942,1253
10.11.20222,15062,30752,13542,3024
13.11.20222,25182,26192,16082,2416
14.11.20222,25692,27712,12532,1658
15.11.20222,16582,21142,10512,1102
16.11.20222,10512,13542,0092,0443
17.11.20222,06462,17082,05952,1558
20.11.20222,17582,23152,13542,2163
21.11.20222,22662,40872,1912,353
22.11.20222,36322,46942,3532,3885
23.11.20222,40372,5152,39862,4694
24.11.20222,46942,62642,45432,5706
27.11.20222,61122,64642,46942,4694
28.11.20222,48972,54532,40872,4543
29.11.20222,46452,52512,45432,4744
30.11.20222,49982,59092,49472,5554
01.12.20222,56052,78322,55042,7428
04.12.20222,80852,90462,6872,687
05.12.20222,70722,7682,62132,682
06.12.20222,69722,82872,64162,6922
07.12.20222,72242,7732,59092,6719
08.12.20222,69222,93512,6872,9351
11.12.20223,03623,18292,96022,9856
12.12.20223,00573,14252,96022,9654
13.12.20222,98063,07662,89952,9551
14.12.20223,01593,12722,97043,0868
15.12.20223,13233,39043,13233,3044
18.12.20223,363,44613,24363,355
19.12.20223,3553,41583,2693,3094
20.12.20223,32963,363,23353,269
21.12.20223,30943,3653,23853,269
22.12.20223,28413,33473,24363,279
25.12.20223,32963,39553,28923,2993
26.12.20223,32463,37013,17793,2082
27.12.20223,20823,20823,05143,0817
28.12.20223,15263,25893,12223,2082
29.12.20223,21833,37013,20823,3145