Türkiye Halk Bankasi A.S. (IST:HALKB)
28.02
+0.26 (0.94%)
Aug 22, 2025, 5:46 PM GMT+3
Türkiye Halk Bankasi A.S. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 27.82 | 28.06 | 27.64 | 28.04 | 28.04 | 1.01% | 31,082,349 |
Aug 21, 2025 | 27.62 | 27.84 | 27.42 | 27.76 | 27.76 | 1.46% | 30,126,773 |
Aug 20, 2025 | 26.84 | 27.52 | 26.74 | 27.36 | 27.36 | 1.94% | 45,871,256 |
Aug 19, 2025 | 27.14 | 27.68 | 26.76 | 26.84 | 26.84 | -0.81% | 31,700,298 |
Aug 18, 2025 | 27.38 | 27.38 | 27.00 | 27.06 | 27.06 | -0.73% | 17,382,432 |
Aug 15, 2025 | 27.46 | 27.46 | 27.02 | 27.26 | 27.26 | -0.58% | 24,379,195 |
Aug 14, 2025 | 27.14 | 27.84 | 27.14 | 27.42 | 27.42 | 0.73% | 25,198,538 |
Aug 13, 2025 | 27.16 | 27.54 | 27.12 | 27.22 | 27.22 | 0.37% | 17,213,740 |
Aug 12, 2025 | 27.52 | 27.60 | 27.06 | 27.12 | 27.12 | -1.38% | 15,375,903 |
Aug 11, 2025 | 28.10 | 28.30 | 27.14 | 27.50 | 27.50 | -0.87% | 42,721,620 |
Aug 8, 2025 | 28.26 | 28.38 | 27.72 | 27.74 | 27.74 | -1.84% | 18,460,565 |
Aug 7, 2025 | 28.38 | 28.64 | 28.20 | 28.26 | 28.26 | -0.07% | 25,123,328 |
Aug 6, 2025 | 28.90 | 29.16 | 28.14 | 28.28 | 28.28 | -2.55% | 33,760,813 |
Aug 5, 2025 | 28.10 | 29.18 | 27.92 | 29.02 | 29.02 | 3.64% | 52,544,979 |
Aug 4, 2025 | 28.30 | 28.80 | 28.00 | 28.00 | 28.00 | -0.64% | 35,587,839 |
Aug 1, 2025 | 28.00 | 28.40 | 27.92 | 28.18 | 28.18 | 0.36% | 25,213,851 |
Jul 31, 2025 | 27.22 | 28.82 | 27.22 | 28.08 | 28.08 | 3.31% | 46,213,927 |
Jul 30, 2025 | 27.06 | 27.34 | 26.94 | 27.18 | 27.18 | 0.52% | 26,055,516 |
Jul 29, 2025 | 26.60 | 27.06 | 26.60 | 27.04 | 27.04 | 1.65% | 24,733,790 |
Jul 28, 2025 | 26.86 | 27.06 | 26.54 | 26.60 | 26.60 | -0.60% | 21,112,769 |
Jul 25, 2025 | 26.76 | 27.06 | 26.54 | 26.76 | 26.76 | -0.45% | 32,609,147 |
Jul 24, 2025 | 26.70 | 27.38 | 26.54 | 26.88 | 26.88 | 1.05% | 66,526,310 |
Jul 23, 2025 | 26.82 | 26.96 | 26.46 | 26.60 | 26.60 | -0.45% | 35,127,435 |
Jul 22, 2025 | 26.84 | 27.42 | 26.40 | 26.72 | 26.72 | -0.07% | 48,762,253 |
Jul 21, 2025 | 26.40 | 26.80 | 26.38 | 26.74 | 26.74 | 1.83% | 38,019,912 |
Jul 18, 2025 | 26.32 | 26.70 | 26.14 | 26.26 | 26.26 | -0.15% | 32,821,226 |
Jul 17, 2025 | 25.80 | 26.42 | 25.74 | 26.30 | 26.30 | 2.90% | 49,127,082 |
Jul 16, 2025 | 26.20 | 26.36 | 25.16 | 25.56 | 25.56 | -2.44% | 43,603,790 |
Jul 14, 2025 | 27.22 | 27.30 | 26.20 | 26.20 | 26.20 | -4.52% | 37,590,306 |
Jul 11, 2025 | 27.00 | 27.58 | 26.70 | 27.44 | 27.44 | 2.62% | 66,041,797 |
Jul 10, 2025 | 27.50 | 27.64 | 26.68 | 26.74 | 26.74 | 2.77% | 54,565,582 |
Jul 9, 2025 | 25.90 | 26.32 | 25.64 | 26.02 | 26.02 | 0.54% | 43,380,226 |
Jul 8, 2025 | 26.54 | 26.72 | 25.68 | 25.88 | 25.88 | -1.22% | 29,794,673 |
Jul 7, 2025 | 26.42 | 26.94 | 26.12 | 26.20 | 26.20 | -2.09% | 31,358,586 |
Jul 4, 2025 | 26.90 | 27.32 | 26.48 | 26.76 | 26.76 | -0.59% | 43,534,259 |
Jul 3, 2025 | 25.64 | 27.34 | 24.86 | 26.92 | 26.92 | 6.49% | 100,929,707 |
Jul 2, 2025 | 24.66 | 25.38 | 24.66 | 25.28 | 25.28 | 2.76% | 93,001,929 |
Jul 1, 2025 | 24.36 | 24.74 | 24.12 | 24.60 | 24.60 | 1.15% | 65,518,132 |
Jun 30, 2025 | 23.48 | 25.12 | 23.46 | 24.32 | 24.32 | 4.11% | 124,399,581 |
Jun 27, 2025 | 23.88 | 24.14 | 23.08 | 23.36 | 23.36 | -2.18% | 51,291,349 |
Jun 26, 2025 | 23.58 | 24.66 | 23.58 | 23.88 | 23.88 | 1.27% | 54,940,383 |
Jun 25, 2025 | 22.26 | 24.00 | 22.18 | 23.58 | 23.58 | 5.74% | 58,612,162 |
Jun 24, 2025 | 22.10 | 22.42 | 21.70 | 22.30 | 22.30 | 5.19% | 39,975,654 |
Jun 23, 2025 | 20.52 | 21.40 | 20.40 | 21.20 | 21.20 | 1.92% | 26,660,913 |
Jun 20, 2025 | 20.40 | 20.82 | 20.38 | 20.80 | 20.80 | 3.28% | 17,370,288 |
Jun 19, 2025 | 20.24 | 20.46 | 20.02 | 20.14 | 20.14 | - | 22,845,526 |
Jun 18, 2025 | 20.26 | 20.50 | 19.87 | 20.14 | 20.14 | -1.56% | 21,641,924 |
Jun 17, 2025 | 20.16 | 20.66 | 19.94 | 20.46 | 20.46 | 1.39% | 26,329,977 |
Jun 16, 2025 | 20.00 | 20.44 | 19.83 | 20.18 | 20.18 | 0.60% | 36,347,827 |
Jun 13, 2025 | 19.42 | 20.12 | 19.41 | 20.06 | 20.06 | -4.48% | 42,493,861 |