Skip to main content
logo
Türkiye Halk Bankasi A.S. (IST:HALKB)
Turkey flag Turkey · Delayed Price · Currency is TRY
27.74
+1.66 (6.37%)
Oct 8, 2025, 6:09 PM GMT+3

Türkiye Halk Bankasi A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202525.9426.3825.4626.0826.080.54%87,174,884
Oct 6, 202529.2029.7425.9425.9425.94-9.99%197,678,587
Oct 3, 202529.3829.9028.5628.8228.82-1.37%99,541,002
Oct 2, 202529.1030.8028.9629.2229.220.90%215,133,063
Oct 1, 202526.1028.9625.9028.9628.969.95%145,779,725
Sep 30, 202526.8227.0426.1426.3426.34-2.44%46,083,394
Sep 29, 202527.1427.7026.6427.0027.000.90%68,861,982
Sep 26, 202528.6428.6426.6426.7626.76-6.82%89,329,983
Sep 25, 202528.7029.1028.1428.7228.721.70%75,102,053
Sep 24, 202528.7029.3027.6828.2428.24-0.63%95,199,804
Sep 23, 202528.5029.7428.4028.4228.42-1.73%118,074,091
Sep 22, 202529.0829.0828.3228.9228.929.38%134,027,310
Sep 19, 202525.7626.5025.6026.4426.443.28%34,462,195
Sep 18, 202526.0026.2825.4425.6025.60-0.85%26,493,525
Sep 17, 202526.0626.6025.8025.8225.82-1.00%29,992,225
Sep 16, 202525.8226.2025.6026.0826.081.09%28,762,694
Sep 15, 202523.9625.8823.8425.8025.807.05%59,425,421
Sep 12, 202523.6624.1823.3824.1024.101.86%29,037,071
Sep 11, 202524.7425.1223.6623.6623.66-4.37%55,762,615
Sep 10, 202524.8024.8224.2824.7424.741.06%29,153,822
Sep 9, 202524.4024.6824.1224.4824.480.91%28,021,221
Sep 8, 202524.5224.6023.9624.2624.26-2.88%24,007,495
Sep 5, 202525.4425.7024.8424.9824.98-1.42%33,723,679
Sep 4, 202524.5825.3424.5825.3425.343.43%28,311,067
Sep 3, 202526.1226.1624.5024.5024.50-6.06%27,123,193
Sep 2, 202527.1427.4225.0026.0826.08-3.76%32,895,931
Sep 1, 202526.8227.2826.7627.1027.101.27%18,528,917
Aug 29, 202527.3027.4226.7226.7626.76-1.83%24,774,507
Aug 28, 202527.2827.5827.2027.2627.260.07%18,946,336
Aug 27, 202528.1028.1427.1627.2427.24-2.85%22,366,649
Aug 26, 202528.1428.3627.9828.0428.04-0.71%29,756,141
Aug 25, 202528.2828.6028.1228.2428.240.71%29,967,172
Aug 22, 202527.8228.0627.6428.0428.041.01%31,082,349
Aug 21, 202527.6227.8427.4227.7627.761.46%30,126,773
Aug 20, 202526.8427.5226.7427.3627.361.94%45,871,256
Aug 19, 202527.1427.6826.7626.8426.84-0.81%31,700,298
Aug 18, 202527.3827.3827.0027.0627.06-0.73%17,382,432
Aug 15, 202527.4627.4627.0227.2627.26-0.58%24,379,195
Aug 14, 202527.1427.8427.1427.4227.420.73%25,198,538
Aug 13, 202527.1627.5427.1227.2227.220.37%17,213,740
Aug 12, 202527.5227.6027.0627.1227.12-1.38%15,375,903
Aug 11, 202528.1028.3027.1427.5027.50-0.87%42,721,620
Aug 8, 202528.2628.3827.7227.7427.74-1.84%18,460,565
Aug 7, 202528.3828.6428.2028.2628.26-0.07%25,123,328
Aug 6, 202528.9029.1628.1428.2828.28-2.55%33,760,813
Aug 5, 202528.1029.1827.9229.0229.023.64%52,544,979
Aug 4, 202528.3028.8028.0028.0028.00-0.64%35,587,839
Aug 1, 202528.0028.4027.9228.1828.180.36%25,213,851
Jul 31, 202527.2228.8227.2228.0828.083.31%46,213,927
Jul 30, 202527.0627.3426.9427.1827.180.52%26,055,516