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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,4007
KAPANIŞ 2,3955

En Düşük

DÜŞÜK 1,8866

En Yüksek

YÜKSEK 2,9762
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20242,06552,07351,94351,9678
02.01.20241,96781,96781,89461,9029
03.01.20241,90291,95161,88661,9435
04.01.20241,94351,95981,92731,9516
07.01.20241,95981,98411,95161,9841
08.01.20242,14682,17122,0332,0655
09.01.20242,00862,04931,98412,0411
10.01.20242,04932,09812,04112,0573
11.01.20242,04932,11422,01662,0898
14.01.20242,09812,1552,08982,1387
15.01.20242,13872,18742,13052,155
16.01.20242,13872,16312,11422,1387
17.01.20242,14682,16312,13052,1387
18.01.20242,13872,14682,10612,1142
21.01.20242,12242,21182,11422,1793
22.01.20242,19552,19552,12242,1387
23.01.20242,14682,17122,12242,155
24.01.20242,17122,22812,16312,2281
25.01.20242,23622,29312,222,2769
28.01.20242,33382,33382,26062,2606
29.01.20242,26882,26882,22812,2525
30.01.20242,25252,26062,22812,2525
31.01.20242,26062,43952,25252,3989
01.02.20242,39892,52092,39082,472
04.02.20242,48022,55342,4642,5046
05.02.20242,52092,58582,48022,5858
06.02.20242,5942,74852,56152,6835
07.02.20242,69982,76472,65092,6509
08.02.20242,6592,72422,63472,6917
11.02.20242,7162,77292,67532,7485
12.02.20242,78922,78922,68352,6835
13.02.20242,68352,7162,64282,6998
14.02.20242,70792,94362,70792,8462
15.02.20242,85422,95192,83792,8948
18.02.20242,91942,94362,7812,781
19.02.20242,7812,82172,76472,781
20.02.20242,78922,80542,66722,7079
21.02.20242,72422,84622,7162,8217
22.02.20242,82992,89482,77292,8379
25.02.20242,85422,85422,72422,7242
26.02.20242,73222,73222,63472,6347
27.02.20242,64282,73222,64282,6917
28.02.20242,70792,78922,69982,7892
29.02.20242,78922,91112,7812,8867
03.03.20242,89482,97622,85422,9194
04.03.20242,93572,94362,77292,7892
05.03.20242,78922,82172,69982,7079
06.03.20242,73222,81372,7162,8137
07.03.20242,81372,83792,77292,8379
10.03.20242,85422,91942,82172,8299
11.03.20242,82172,82992,74852,7729
12.03.20242,7812,78922,70792,7079
13.03.20242,7162,73222,67532,6753
14.03.20242,69172,69982,64282,6753
17.03.20242,68352,68352,56962,5696
18.03.20242,57782,63472,56962,6266
19.03.20242,62662,7162,60222,6103
20.03.20242,62662,6592,48022,4965
21.03.20242,50462,52092,43952,4477
24.03.20242,44772,45582,35822,3908
25.03.20242,39082,39892,30942,3175
26.03.20242,32572,35822,30942,3338
27.03.20242,31752,38262,31752,342
28.03.20242,3422,4072,32572,3989
31.03.20242,39082,39892,22812,2769
01.04.20242,25252,28512,18742,1874
02.04.20242,19552,19552,1552,1631
03.04.20242,16312,35822,16312,3338
04.04.20242,32572,38262,30122,3663
07.04.20242,36632,45582,35822,4395
08.04.20242,44772,45582,41512,4395
14.04.20242,41512,43142,36632,3826
15.04.20242,3422,4072,33382,3663
16.04.20242,37452,4072,32572,342
17.04.20242,352,352,27692,2851
18.04.20242,26882,31752,26062,3094
21.04.20242,32572,41512,31752,3826
23.04.20242,39892,43142,37452,3826
24.04.20242,38262,61032,38262,5452
25.04.20242,54522,70792,53712,6753
28.04.20242,72422,74052,62662,6672
29.04.20242,65092,66722,57782,6103
01.05.20242,65092,69982,61852,6917
02.05.20242,69982,84622,63472,7974
05.05.20242,80542,83792,74852,7567
06.05.20242,74852,75672,57782,659
07.05.20242,6592,77292,60222,6835
08.05.20242,6592,69982,65092,659
09.05.20242,6592,7162,62662,6266
12.05.20242,64282,67532,54522,5452
13.05.20242,55342,61032,53712,5534
14.05.20242,56962,61032,56152,5696
15.05.20242,57782,60222,54522,5778
16.05.20242,58582,61032,57782,6103
19.05.20242,63472,67532,60222,6509
20.05.20242,6592,67532,60222,6185
21.05.20242,62662,65092,58582,6185
22.05.20242,61032,61852,52092,5209
23.05.20242,51282,52892,48022,4883
26.05.20242,52892,58582,51282,5128
27.05.20242,51282,52892,4722,4883
28.05.20242,48832,52092,4072,407
29.05.20242,41512,43952,39892,4232
30.05.20242,43952,45582,4072,4151
02.06.20242,43142,44772,4072,4314
03.06.20242,43952,50462,43142,472
04.06.20242,48022,48022,39892,4232
05.06.20242,42322,45582,42322,4395
06.06.20242,44772,45582,38262,3989
09.06.20242,39892,39892,32572,3257
10.06.20242,31752,3422,30942,3175
11.06.20242,31752,33382,28512,3012
12.06.20242,33382,36632,33382,3582
13.06.20242,37452,39892,352,3989
19.06.20242,42322,44772,4072,4314
20.06.20242,4642,48022,42322,472
23.06.20242,48022,48022,43142,4558
24.06.20242,45582,4642,42322,4232
25.06.20242,43142,43952,37452,3745
26.06.20242,39082,43142,38262,4314
27.06.20242,43952,48022,42322,4395
30.06.20242,44772,45582,30122,3338
01.07.20242,3422,352,29312,3338
02.07.20242,3422,35822,27692,3094
03.07.20242,31752,352,29312,342
04.07.20242,352,39082,33382,3908
07.07.20242,39892,4072,30942,3257
08.07.20242,32572,3422,30122,3094
09.07.20242,30942,31752,27692,2931
10.07.20242,30122,3422,29312,3338
11.07.20242,3422,4072,33382,3989
15.07.20242,41512,4722,4072,4151
16.07.20242,43142,50462,41512,4965
17.07.20242,51282,52892,49652,5046
18.07.20242,51852,60022,4942,6002
21.07.20242,60022,60842,50212,5104
22.07.20242,51852,51852,44492,4776
23.07.20242,46942,53482,46132,5104
24.07.20242,50212,55122,46942,4857
25.07.20242,4942,50212,46132,4857
28.07.20242,46132,46942,41212,4121
29.07.20242,42042,42852,37132,3877
30.07.20242,37132,38772,33862,3549
31.07.20242,37132,40412,37132,3877
01.08.20242,37132,38772,34692,3549
04.08.20242,28142,28142,1262,1832
05.08.20242,25692,28142,16692,1832
06.08.20242,19962,22422,18322,2078
07.08.20242,2162,27322,19962,2569
08.08.20242,28142,28142,22422,2242
11.08.20242,24052,25692,1752,1914
12.08.20242,18322,19962,15052,1914
13.08.20242,20782,20782,1752,1832
14.08.20242,18322,24052,1752,2322
15.08.20242,23222,24862,18322,1914
18.08.20242,19962,24052,19962,2405
19.08.20242,23222,24862,20782,2242
20.08.20242,22422,23222,19962,2078
21.08.20242,2162,24052,20782,216
22.08.20242,2162,22422,15052,1669
25.08.20242,18322,18322,1262,126
26.08.20242,1262,25692,1262,1587
27.08.20242,16692,19142,15052,1669
28.08.20242,15872,1752,14242,1669
01.09.20242,19962,24052,18322,2078
02.09.20242,22422,27322,2162,2405
03.09.20242,22932,23892,17192,191
04.09.20242,1912,28682,1912,2484
05.09.20242,24842,26762,20062,2102
08.09.20242,21022,22932,14322,1528
09.09.20242,17192,17192,1052,1336
10.09.20242,12412,13362,05712,0666
11.09.20242,1052,12412,01882,0762
12.09.20242,08582,14322,07622,1336
15.09.20242,13362,17192,12412,1336
16.09.20242,14322,22932,13362,2102
17.09.20242,21022,23892,1912,2006
18.09.20242,23892,41112,23892,3346
19.09.20242,31542,38242,28682,3537
22.09.20242,38242,58342,36332,5355
23.09.20242,53552,57382,46852,5164
24.09.20242,51642,52592,37282,4207
25.09.20242,43982,43982,36332,3633
26.09.20242,37282,38242,31542,3728
29.09.20242,36332,43022,33462,4111
30.09.20242,43022,43022,23892,2963
01.10.20242,30582,31542,22932,2293
02.10.20242,24842,27722,17192,1719
03.10.20242,1912,22932,14322,2293
06.10.20242,23892,26762,17192,1719
07.10.20242,17192,21982,14322,1432
08.10.20242,14322,17192,11452,1624
09.10.20242,17192,20062,14322,1624
10.10.20242,16242,21982,15282,1624
13.10.20242,17192,17192,11452,1241
14.10.20242,13362,17192,13362,1528
15.10.20242,15282,17192,12412,1528
16.10.20242,15282,1912,14322,1624
17.10.20242,17192,18152,07622,0858
20.10.20242,08582,09542,0382,038
21.10.20242,04762,07622,01882,0666
22.10.20242,06662,07621,99971,9997
23.10.20242,00922,05712,00922,0284
24.10.20242,02842,07622,01882,0666
27.10.20242,1052,26762,1052,2198
29.10.20242,20062,26762,18152,2293
30.10.20242,22932,24842,1912,2006
31.10.20242,20062,26762,18152,2102
03.11.20242,24842,24842,1052,1145
04.11.20242,12412,13362,05712,1241
05.11.20242,13362,17192,11452,1624
06.11.20242,16242,18152,13362,1719
07.11.20242,18152,24842,16242,2198
10.11.20242,22932,30582,22932,2868
11.11.20242,23892,24842,17192,2198
12.11.20242,21022,23892,18152,2102
13.11.20242,21982,3252,21982,3154
14.11.20242,31542,37282,30582,3633
17.11.20242,38242,3922,31542,3442
18.11.20242,35372,43982,35372,4111
19.11.20242,43022,47812,30582,3058
20.11.20242,31542,4592,31542,4302
21.11.20242,43022,48762,40162,459
24.11.20242,48762,52592,4592,4685
25.11.20242,4592,50682,43982,4685
26.11.20242,49722,51642,43022,4398
27.11.20242,44942,49722,43982,4781
28.11.20242,48762,5452,4592,5355
01.12.20242,51642,53552,48762,5164
02.12.20242,51642,70772,51642,6503
03.12.20242,65992,6792,57382,6216
04.12.20242,62162,65032,5452,5642
05.12.20242,57382,59292,51642,5164
08.12.20242,53552,58342,53552,545
09.12.20242,55462,55462,4592,4781
10.12.20242,47812,51642,46852,4685
11.12.20242,48762,53552,47812,4972
12.12.20242,49722,71732,48762,6503
15.12.20242,65992,78422,60252,6025
16.12.20242,62162,72682,62162,6886
17.12.20242,6792,73642,66942,7077
18.12.20242,68862,70772,63122,6408
19.12.20242,65032,66942,57382,6025
22.12.20242,62162,72682,60252,612
23.12.20242,62162,65992,5452,5738
24.12.20242,6122,65032,6122,6216
25.12.20242,63122,65032,53552,5642
26.12.20242,56422,60252,53552,5642
29.12.20242,57382,59292,5452,545
30.12.20242,55462,59292,50682,5355