Skip to main content
logo
Türkiye Halk Bankasi A.S. (IST:HALKB)
Turkey flag Turkey · Delayed Price · Currency is TRY
29.50
+0.54 (1.86%)
Nov 19, 2025, 6:09 PM GMT+3

Türkiye Halk Bankasi A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 202528.9629.6628.5028.9628.96-54,512,200
Nov 17, 202527.7829.4227.4228.9628.967.10%92,075,510
Nov 14, 202527.1227.3826.7027.0427.04-0.88%34,283,070
Nov 13, 202526.8827.7826.8827.2827.281.87%47,520,800
Nov 12, 202526.9427.1626.6826.7826.78-0.07%39,219,630
Nov 11, 202527.0827.2025.7426.8026.80-1.03%57,411,630
Nov 10, 202527.5827.6026.4627.0827.08-1.67%51,564,700
Nov 7, 202528.1028.5227.5227.5427.54-3.30%61,402,090
Nov 6, 202526.9229.2826.6028.4828.486.43%77,471,390
Nov 5, 202526.7426.8026.4626.7626.760.38%41,030,880
Nov 4, 202527.1027.2826.5026.6626.66-1.77%32,305,560
Nov 3, 202526.7827.5226.7627.1427.141.80%52,271,390
Oct 31, 202526.4226.7826.2426.6626.660.91%45,650,900
Oct 30, 202526.1626.5425.9826.4226.421.46%39,007,790
Oct 28, 202526.3026.4826.0426.0426.04-0.99%13,878,980
Oct 27, 202526.6026.8626.0626.3026.30-1.72%36,574,830
Oct 24, 202526.6028.1826.2626.7626.760.98%141,888,200
Oct 23, 202526.5026.8026.1426.5026.500.30%59,675,650
Oct 22, 202526.3826.6626.0426.4226.420.84%49,956,170
Oct 21, 202526.5826.8426.1626.2026.20-1.87%41,041,400
Oct 20, 202525.5026.8425.2826.7026.705.45%53,523,530
Oct 17, 202525.6426.2024.4625.3225.32-1.94%56,682,630
Oct 16, 202525.7226.7825.6425.8225.82-0.08%48,657,720
Oct 15, 202525.2026.0224.8825.8425.842.78%46,519,690
Oct 14, 202527.0027.0425.0625.1425.14-7.10%54,241,810
Oct 13, 202526.4427.2026.4027.0627.060.59%49,881,330
Oct 10, 202527.1027.1226.4426.9026.90-0.15%44,869,350
Oct 9, 202528.0828.2026.5826.9426.94-2.88%99,392,090
Oct 8, 202527.5028.6627.1027.7427.746.37%211,192,900
Oct 7, 202525.9426.3825.4626.0826.080.54%87,174,880
Oct 6, 202529.2029.7425.9425.9425.94-9.99%197,678,500
Oct 3, 202529.3829.9028.5628.8228.82-1.37%99,541,000
Oct 2, 202529.1030.8028.9629.2229.220.90%215,133,000
Oct 1, 202526.1028.9625.9028.9628.969.95%145,779,700
Sep 30, 202526.8227.0426.1426.3426.34-2.44%46,083,390
Sep 29, 202527.1427.7026.6427.0027.000.90%68,861,980
Sep 26, 202528.6428.6426.6426.7626.76-6.82%89,329,980
Sep 25, 202528.7029.1028.1428.7228.721.70%75,102,050
Sep 24, 202528.7029.3027.6828.2428.24-0.63%95,199,800
Sep 23, 202528.5029.7428.4028.4228.42-1.73%118,074,000
Sep 22, 202529.0829.0828.3228.9228.929.38%134,027,300
Sep 19, 202525.7626.5025.6026.4426.443.28%34,462,190
Sep 18, 202526.0026.2825.4425.6025.60-0.85%26,493,520
Sep 17, 202526.0626.6025.8025.8225.82-1.00%29,992,220
Sep 16, 202525.8226.2025.6026.0826.081.09%28,762,690
Sep 15, 202523.9625.8823.8425.8025.807.05%59,425,420
Sep 12, 202523.6624.1823.3824.1024.101.86%29,037,070
Sep 11, 202524.7425.1223.6623.6623.66-4.37%55,762,610
Sep 10, 202524.8024.8224.2824.7424.741.06%29,153,820
Sep 9, 202524.4024.6824.1224.4824.480.91%28,021,220