Skip to main content
logo
Türkiye Halk Bankasi A.S. (IST:HALKB)
Turkey flag Turkey · Delayed Price · Currency is TRY
28.08
+0.02 (0.07%)
Aug 1, 2025, 5:46 PM GMT+3

Türkiye Halk Bankasi A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202528.0028.4027.9228.0828.08-17,257,441
Jul 31, 202527.2228.8227.2228.0828.083.31%45,183,443
Jul 30, 202527.0627.3426.9427.1827.180.52%26,055,516
Jul 29, 202526.6027.0626.6027.0427.041.65%24,733,790
Jul 28, 202526.8627.0626.5426.6026.60-0.60%21,112,769
Jul 25, 202526.7627.0626.5426.7626.76-0.45%32,609,147
Jul 24, 202526.7027.3826.5426.8826.881.05%66,526,310
Jul 23, 202526.8226.9626.4626.6026.60-0.45%35,127,435
Jul 22, 202526.8427.4226.4026.7226.72-0.07%48,762,253
Jul 21, 202526.4026.8026.3826.7426.741.83%38,019,912
Jul 18, 202526.3226.7026.1426.2626.26-0.15%32,821,226
Jul 17, 202525.8026.4225.7426.3026.302.90%49,127,082
Jul 16, 202526.2026.3625.1625.5625.56-2.44%43,603,790
Jul 14, 202527.2227.3026.2026.2026.20-4.52%37,590,306
Jul 11, 202527.0027.5826.7027.4427.442.62%66,041,797
Jul 10, 202527.5027.6426.6826.7426.742.77%54,565,582
Jul 9, 202525.9026.3225.6426.0226.020.54%43,380,226
Jul 8, 202526.5426.7225.6825.8825.88-1.22%29,794,673
Jul 7, 202526.4226.9426.1226.2026.20-2.09%31,358,586
Jul 4, 202526.9027.3226.4826.7626.76-0.59%43,534,259
Jul 3, 202525.6427.3424.8626.9226.926.49%100,929,707
Jul 2, 202524.6625.3824.6625.2825.282.76%93,001,929
Jul 1, 202524.3624.7424.1224.6024.601.15%65,518,132
Jun 30, 202523.4825.1223.4624.3224.324.11%124,399,581
Jun 27, 202523.8824.1423.0823.3623.36-2.18%51,291,349
Jun 26, 202523.5824.6623.5823.8823.881.27%54,940,383
Jun 25, 202522.2624.0022.1823.5823.585.74%58,612,162
Jun 24, 202522.1022.4221.7022.3022.305.19%39,975,654
Jun 23, 202520.5221.4020.4021.2021.201.92%26,660,913
Jun 20, 202520.4020.8220.3820.8020.803.28%17,370,288
Jun 19, 202520.2420.4620.0220.1420.14-22,845,526
Jun 18, 202520.2620.5019.8720.1420.14-1.56%21,641,924
Jun 17, 202520.1620.6619.9420.4620.461.39%26,329,977
Jun 16, 202520.0020.4419.8320.1820.180.60%36,347,827
Jun 13, 202519.4220.1219.4120.0620.06-4.48%42,493,861
Jun 12, 202521.0021.2020.8021.0021.00-1.32%21,958,062
Jun 11, 202521.2421.4221.1221.2821.28-0.09%26,437,596
Jun 10, 202520.8021.4620.8021.3021.303.20%39,307,080
Jun 5, 202520.3020.8220.2820.6420.640.98%13,970,826
Jun 4, 202520.2420.4820.2420.4420.440.59%20,707,508
Jun 3, 202519.7720.4419.7720.3220.323.94%52,375,343
Jun 2, 202519.4319.9019.1319.5519.550.62%44,123,434
May 30, 202520.3620.4219.4019.4319.43-4.75%44,154,516
May 29, 202520.7420.9020.3420.4020.40-0.68%22,568,002
May 28, 202520.5220.7020.2820.5420.540.10%24,564,478
May 27, 202520.7820.9620.4220.5220.52-1.72%24,551,656
May 26, 202520.8221.2420.5820.8820.880.97%41,739,499
May 23, 202520.8021.1820.6020.6820.68-1.05%32,930,864
May 22, 202520.7621.2020.7020.9020.901.16%51,986,424
May 21, 202521.3421.3420.5220.6620.66-4.09%52,868,387