Turkiye Halk Bankasi Anonim Sirketi HALKB
BIST · Türkiye · Finance
₺44.62+0.52 (+1.18%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺44.68 | -1.02% | ₺45.00 | ₺45.80 | ₺44.54 | 5.86M |
| 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 |
| 2026-05-27 | ₺42.10 | 0.00% | ₺42.10 | ₺42.10 | ₺42.10 | 0 |