Turkiye Halk Bankasi Anonim Sirketi HALKB
BIST · Türkei · Finanzen
₺44,76+0,66 (+1,50 %)
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺44,62 | +1,18 % | ₺45,00 | ₺45,80 | ₺44,30 | 7,25M |
| 2026-09-30 | ₺44,10 | -2,30 % | ₺45,24 | ₺45,32 | ₺43,26 | 23,57M |
| 2026-09-29 | ₺45,14 | +0,04 % | ₺45,48 | ₺45,72 | ₺44,90 | 16,04M |
| 2026-09-28 | ₺45,12 | +0,49 % | ₺43,86 | ₺46,84 | ₺43,26 | 33,26M |
| 2026-09-25 | ₺44,90 | -0,66 % | ₺45,60 | ₺45,96 | ₺44,70 | 12,23M |
| 2026-09-24 | ₺45,20 | -1,87 % | ₺46,08 | ₺46,48 | ₺45,00 | 14,61M |
| 2026-09-23 | ₺46,06 | -1,12 % | ₺46,72 | ₺47,40 | ₺45,88 | 24,78M |
| 2026-09-22 | ₺46,58 | -1,40 % | ₺47,20 | ₺47,92 | ₺46,58 | 25,98M |
| 2026-09-21 | ₺47,24 | +1,55 % | ₺46,54 | ₺48,32 | ₺46,44 | 49,09M |
| 2026-09-18 | ₺46,52 | -2,68 % | ₺47,78 | ₺48,56 | ₺46,10 | 34,37M |
| 2026-09-17 | ₺47,80 | +2,18 % | ₺47,00 | ₺49,92 | ₺46,64 | 111,64M |
| 2026-09-16 | ₺46,78 | +1,52 % | ₺46,48 | ₺47,50 | ₺44,26 | 84,54M |
| 2026-09-15 | ₺46,08 | -2,12 % | ₺47,14 | ₺47,98 | ₺45,54 | 47,69M |
| 2026-09-14 | ₺47,08 | -5,84 % | ₺48,20 | ₺48,48 | ₺46,78 | 52,76M |
| 2026-09-11 | ₺50,00 | -0,10 % | ₺50,35 | ₺52,35 | ₺49,62 | 82,81M |
| 2026-09-10 | ₺50,05 | -0,30 % | ₺50,50 | ₺50,75 | ₺48,70 | 61,67M |
| 2026-09-09 | ₺50,20 | -1,18 % | ₺50,45 | ₺52,50 | ₺49,98 | 82,01M |
| 2026-09-08 | ₺50,80 | +1,76 % | ₺50,00 | ₺53,75 | ₺49,48 | 147,76M |
| 2026-09-07 | ₺49,92 | -8,15 % | ₺54,35 | ₺54,35 | ₺49,92 | 108,34M |
| 2026-09-04 | ₺54,35 | +9,93 % | ₺54,35 | ₺54,35 | ₺52,00 | 40,58M |
| 2026-09-03 | ₺49,44 | +9,96 % | ₺49,44 | ₺49,44 | ₺49,44 | 24,18M |
| 2026-09-02 | ₺44,96 | +9,98 % | ₺40,52 | ₺44,96 | ₺40,20 | 82,06M |
| 2026-09-01 | ₺40,88 | -3,08 % | ₺42,50 | ₺43,16 | ₺40,04 | 86,85M |
| 2026-08-31 | ₺42,18 | -8,50 % | ₺45,80 | ₺46,68 | ₺41,94 | 179,86M |
| 2026-08-28 | ₺46,10 | +9,97 % | ₺46,10 | ₺46,10 | ₺46,10 | 17,70M |
| 2026-08-27 | ₺41,92 | +9,97 % | ₺41,92 | ₺41,92 | ₺41,92 | 5,91M |
| 2026-08-26 | ₺38,12 | +9,98 % | ₺36,30 | ₺38,12 | ₺36,26 | 27,72M |
| 2026-08-25 | ₺34,66 | +0,35 % | ₺34,56 | ₺35,28 | ₺34,46 | 37,58M |
| 2026-08-24 | ₺34,54 | +0,99 % | ₺35,30 | ₺35,52 | ₺34,38 | 38,64M |
| 2026-08-21 | ₺34,20 | +0,47 % | ₺33,90 | ₺34,70 | ₺33,90 | 34,25M |
| 2026-08-20 | ₺34,04 | -0,87 % | ₺34,70 | ₺34,78 | ₺33,64 | 40,72M |
| 2026-08-19 | ₺34,34 | +1,72 % | ₺33,78 | ₺34,46 | ₺33,72 | 31,04M |
| 2026-08-18 | ₺33,76 | -0,06 % | ₺33,78 | ₺34,18 | ₺33,54 | 16,71M |
| 2026-08-17 | ₺33,78 | -1,17 % | ₺34,24 | ₺34,38 | ₺33,72 | 19,90M |
| 2026-08-14 | ₺34,18 | -1,33 % | ₺34,46 | ₺34,90 | ₺34,18 | 29,46M |
| 2026-08-13 | ₺34,64 | +0,46 % | ₺34,34 | ₺34,96 | ₺33,94 | 40,77M |
| 2026-08-12 | ₺34,48 | +6,29 % | ₺32,44 | ₺34,60 | ₺32,32 | 61,98M |
| 2026-08-11 | ₺32,44 | -3,80 % | ₺33,72 | ₺33,98 | ₺32,14 | 65,87M |
| 2026-08-10 | ₺33,72 | -8,91 % | ₺35,80 | ₺35,88 | ₺33,72 | 86,98M |
| 2026-08-07 | ₺37,02 | -0,48 % | ₺37,24 | ₺37,44 | ₺36,44 | 29,11M |
| 2026-08-06 | ₺37,20 | -0,43 % | ₺37,54 | ₺38,24 | ₺37,06 | 31,24M |
| 2026-08-05 | ₺37,36 | -1,11 % | ₺37,54 | ₺38,14 | ₺37,36 | 40,69M |
| 2026-08-04 | ₺37,78 | +1,29 % | ₺37,30 | ₺37,78 | ₺36,32 | 63,41M |
| 2026-08-03 | ₺37,30 | -0,37 % | ₺38,04 | ₺38,50 | ₺37,10 | 47,50M |
| 2026-07-31 | ₺37,44 | +4,76 % | ₺35,96 | ₺37,46 | ₺35,58 | 44,09M |
| 2026-07-30 | ₺35,74 | -0,83 % | ₺36,06 | ₺36,88 | ₺35,40 | 43,72M |
| 2026-07-29 | ₺36,04 | -1,53 % | ₺36,64 | ₺36,98 | ₺35,32 | 46,41M |
| 2026-07-28 | ₺36,60 | +2,29 % | ₺35,80 | ₺37,18 | ₺35,64 | 45,08M |
| 2026-07-27 | ₺35,78 | -0,56 % | ₺36,48 | ₺36,72 | ₺35,74 | 36,01M |
| 2026-07-24 | ₺35,98 | -1,26 % | ₺36,38 | ₺36,78 | ₺35,78 | 42,21M |
| 2026-07-23 | ₺36,44 | -1,94 % | ₺37,32 | ₺37,86 | ₺36,44 | 50,05M |
| 2026-07-22 | ₺37,16 | -0,64 % | ₺37,68 | ₺37,80 | ₺37,08 | 35,45M |
| 2026-07-21 | ₺37,40 | -0,27 % | ₺37,68 | ₺37,84 | ₺37,28 | 36,65M |
| 2026-07-20 | ₺37,50 | -1,88 % | ₺38,30 | ₺38,34 | ₺37,42 | 51,70M |
| 2026-07-17 | ₺38,22 | -2,50 % | ₺39,02 | ₺39,10 | ₺38,18 | 33,92M |
| 2026-07-16 | ₺39,20 | -0,36 % | ₺39,40 | ₺39,72 | ₺38,96 | 61,45M |
| 2026-07-14 | ₺39,34 | 0,00 % | ₺39,34 | ₺39,62 | ₺38,92 | 40,07M |
| 2026-07-13 | ₺39,34 | -2,91 % | ₺39,90 | ₺40,30 | ₺39,26 | 45,96M |
| 2026-07-10 | ₺40,52 | -2,22 % | ₺41,40 | ₺42,16 | ₺40,36 | 40,52M |
| 2026-07-09 | ₺41,44 | -1,19 % | ₺42,34 | ₺42,38 | ₺41,20 | 36,17M |
| 2026-07-08 | ₺41,94 | -3,45 % | ₺43,30 | ₺43,56 | ₺41,86 | 45,90M |
| 2026-07-07 | ₺43,44 | -0,82 % | ₺43,92 | ₺44,50 | ₺43,26 | 64,39M |
| 2026-07-06 | ₺43,80 | +0,09 % | ₺43,98 | ₺44,86 | ₺43,62 | 49,95M |
| 2026-07-03 | ₺43,76 | -4,25 % | ₺45,98 | ₺45,98 | ₺43,64 | 47,24M |
| 2026-07-02 | ₺45,70 | +3,39 % | ₺44,24 | ₺46,26 | ₺44,20 | 53,23M |
| 2026-07-01 | ₺44,20 | +2,93 % | ₺42,98 | ₺44,48 | ₺42,84 | 59,79M |
| 2026-06-30 | ₺42,94 | -0,65 % | ₺43,40 | ₺43,52 | ₺42,72 | 45,08M |
| 2026-06-29 | ₺43,22 | -1,86 % | ₺44,22 | ₺44,24 | ₺43,06 | 37,91M |
| 2026-06-26 | ₺44,04 | +2,18 % | ₺43,10 | ₺44,50 | ₺43,10 | 43,06M |
| 2026-06-25 | ₺43,10 | -0,92 % | ₺44,12 | ₺44,82 | ₺42,94 | 62,38M |
| 2026-06-24 | ₺43,50 | -4,40 % | ₺45,64 | ₺46,38 | ₺43,50 | 55,16M |
| 2026-06-23 | ₺45,50 | -2,86 % | ₺46,30 | ₺46,42 | ₺45,30 | 36,60M |
| 2026-06-22 | ₺46,84 | -1,35 % | ₺47,82 | ₺47,92 | ₺46,50 | 49,36M |
| 2026-06-19 | ₺47,48 | -3,30 % | ₺48,50 | ₺48,50 | ₺47,34 | 82,82M |
| 2026-06-18 | ₺49,10 | +1,24 % | ₺48,72 | ₺50,50 | ₺48,56 | 105,23M |
| 2026-06-17 | ₺48,50 | +0,71 % | ₺48,60 | ₺52,20 | ₺47,94 | 243,05M |
| 2026-06-16 | ₺48,16 | -1,19 % | ₺48,82 | ₺49,02 | ₺47,80 | 53,69M |
| 2026-06-15 | ₺48,74 | +6,98 % | ₺47,50 | ₺49,50 | ₺46,86 | 94,02M |
| 2026-06-12 | ₺45,56 | +0,71 % | ₺46,50 | ₺47,50 | ₺45,44 | 108,66M |
| 2026-06-11 | ₺45,24 | 0,00 % | ₺47,02 | ₺47,56 | ₺43,66 | 90,45M |
| 2026-06-10 | ₺45,24 | -3,00 % | ₺46,86 | ₺47,16 | ₺44,56 | 52,99M |
| 2026-06-09 | ₺46,64 | +2,06 % | ₺45,84 | ₺48,60 | ₺45,82 | 81,11M |
| 2026-06-08 | ₺45,70 | +1,56 % | ₺44,52 | ₺47,04 | ₺43,92 | 65,08M |
| 2026-06-05 | ₺45,00 | -0,92 % | ₺45,60 | ₺47,72 | ₺44,00 | 80,37M |
| 2026-06-04 | ₺45,42 | -3,81 % | ₺47,80 | ₺48,38 | ₺44,68 | 85,46M |
| 2026-06-03 | ₺47,22 | -1,30 % | ₺49,18 | ₺50,25 | ₺46,74 | 112,36M |
| 2026-06-02 | ₺47,84 | +9,98 % | ₺44,28 | ₺47,84 | ₺44,26 | 65,40M |
| 2026-06-01 | ₺43,50 | +3,33 % | ₺43,20 | ₺45,26 | ₺42,78 | 72,80M |
| 2026-05-29 | ₺42,10 | 0,00 % | ₺42,10 | ₺42,10 | ₺42,10 | 0 |
| 2026-05-28 | ₺42,10 | 0,00 % | ₺42,10 | ₺42,10 | ₺42,10 | 0 |