Türkiye Halk Bankasi A.S. (IST:HALKB)
Turkey
· Delayed Price · Currency is TRY 42.86
+0.42 (0.99%)
Mar 5, 2026, 4:55 PM GMT+3
Türkiye Halk Bankasi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 45.02 | 46.06 | 42.28 | 42.44 | 42.44 | -6.40% | 72,195,070 |
| Mar 3, 2026 | 49.84 | 51.30 | 44.94 | 45.34 | 45.34 | -8.59% | 94,349,630 |
| Mar 2, 2026 | 46.48 | 50.60 | 46.44 | 49.60 | 49.60 | 1.22% | 70,736,340 |
| Feb 27, 2026 | 50.10 | 50.95 | 48.36 | 49.00 | 49.00 | -1.84% | 72,069,800 |
| Feb 26, 2026 | 49.66 | 50.30 | 48.70 | 49.92 | 49.92 | 1.05% | 66,126,600 |
| Feb 25, 2026 | 51.55 | 52.00 | 49.32 | 49.40 | 49.40 | -0.60% | 83,341,660 |
| Feb 24, 2026 | 50.35 | 51.60 | 49.18 | 49.70 | 49.70 | -1.29% | 66,152,190 |
| Feb 23, 2026 | 49.62 | 50.60 | 48.76 | 50.35 | 50.35 | 2.55% | 62,891,880 |
| Feb 20, 2026 | 47.00 | 49.28 | 46.88 | 49.10 | 49.10 | 3.81% | 66,760,550 |
| Feb 19, 2026 | 48.74 | 49.00 | 46.44 | 47.30 | 47.30 | -2.79% | 45,708,234 |
| Feb 18, 2026 | 48.88 | 49.90 | 48.00 | 48.66 | 48.66 | -0.16% | 56,691,890 |
| Feb 17, 2026 | 48.30 | 49.90 | 48.16 | 48.74 | 48.74 | 0.74% | 57,502,700 |
| Feb 16, 2026 | 49.60 | 50.40 | 48.16 | 48.38 | 48.38 | -1.63% | 53,497,290 |
| Feb 13, 2026 | 48.18 | 50.45 | 47.86 | 49.18 | 49.18 | 2.46% | 113,902,500 |
| Feb 12, 2026 | 46.20 | 48.36 | 46.16 | 48.00 | 48.00 | 4.35% | 116,556,200 |
| Feb 11, 2026 | 46.00 | 46.46 | 45.52 | 46.00 | 46.00 | -0.43% | 54,284,630 |
| Feb 10, 2026 | 45.14 | 46.20 | 44.44 | 46.20 | 46.20 | 2.44% | 53,548,892 |
| Feb 9, 2026 | 44.12 | 45.64 | 43.94 | 45.10 | 45.10 | 3.87% | 54,214,740 |
| Feb 6, 2026 | 43.94 | 44.24 | 43.00 | 43.42 | 43.42 | -1.14% | 32,251,120 |
| Feb 5, 2026 | 45.10 | 45.54 | 43.72 | 43.92 | 43.92 | -2.83% | 48,020,350 |
| Feb 4, 2026 | 45.02 | 46.58 | 44.34 | 45.20 | 45.20 | 0.62% | 82,222,990 |
| Feb 3, 2026 | 44.06 | 45.50 | 43.30 | 44.92 | 44.92 | 3.41% | 73,180,620 |
| Feb 2, 2026 | 42.90 | 44.32 | 41.66 | 43.44 | 43.44 | -0.32% | 66,737,290 |
| Jan 30, 2026 | 44.42 | 44.50 | 43.20 | 43.58 | 43.58 | -1.71% | 60,116,840 |
| Jan 29, 2026 | 45.20 | 46.20 | 44.34 | 44.34 | 44.34 | -0.98% | 112,729,400 |
| Jan 28, 2026 | 45.30 | 45.30 | 43.52 | 44.78 | 44.78 | -4.89% | 134,808,600 |
| Jan 27, 2026 | 46.92 | 48.08 | 46.42 | 47.08 | 47.08 | 0.68% | 107,664,900 |
| Jan 26, 2026 | 45.00 | 47.06 | 44.72 | 46.76 | 46.76 | 3.86% | 92,989,440 |
| Jan 23, 2026 | 43.70 | 45.10 | 43.36 | 45.02 | 45.02 | 3.97% | 100,953,100 |
| Jan 22, 2026 | 43.32 | 45.02 | 42.96 | 43.30 | 43.30 | 0.79% | 100,731,000 |
| Jan 21, 2026 | 43.10 | 45.40 | 41.70 | 42.96 | 42.96 | 1.42% | 106,765,200 |
| Jan 20, 2026 | 42.94 | 43.26 | 41.94 | 42.36 | 42.36 | -1.03% | 55,198,420 |
| Jan 19, 2026 | 41.00 | 43.46 | 41.00 | 42.80 | 42.80 | 4.85% | 72,650,540 |
| Jan 16, 2026 | 40.80 | 41.48 | 40.36 | 40.82 | 40.82 | 0.29% | 44,425,969 |
| Jan 15, 2026 | 41.00 | 41.30 | 39.88 | 40.70 | 40.70 | -0.73% | 41,133,230 |
| Jan 14, 2026 | 41.48 | 42.20 | 40.76 | 41.00 | 41.00 | -0.58% | 36,811,820 |
| Jan 13, 2026 | 41.02 | 41.50 | 40.52 | 41.24 | 41.24 | 0.49% | 43,326,570 |
| Jan 12, 2026 | 41.44 | 41.62 | 40.78 | 41.04 | 41.04 | -0.39% | 41,518,380 |
| Jan 9, 2026 | 42.62 | 43.06 | 41.04 | 41.20 | 41.20 | -2.78% | 61,700,090 |
| Jan 8, 2026 | 42.08 | 42.64 | 41.78 | 42.38 | 42.38 | 0.86% | 48,172,600 |
| Jan 7, 2026 | 43.46 | 44.70 | 42.00 | 42.02 | 42.02 | -2.64% | 90,472,440 |
| Jan 6, 2026 | 40.20 | 43.70 | 39.70 | 43.16 | 43.16 | 7.90% | 139,921,300 |
| Jan 5, 2026 | 38.54 | 40.16 | 38.32 | 40.00 | 40.00 | 3.79% | 87,663,800 |
| Jan 2, 2026 | 36.88 | 38.54 | 36.88 | 38.54 | 38.54 | 4.79% | 55,922,970 |
| Dec 31, 2025 | 37.12 | 37.52 | 36.76 | 36.78 | 36.78 | -0.70% | 48,313,770 |
| Dec 30, 2025 | 37.72 | 37.76 | 36.52 | 37.04 | 37.04 | -0.70% | 56,849,110 |
| Dec 29, 2025 | 37.02 | 37.98 | 36.04 | 37.30 | 37.30 | 0.97% | 70,455,790 |
| Dec 26, 2025 | 37.02 | 37.68 | 36.80 | 36.94 | 36.94 | -0.16% | 48,606,350 |
| Dec 25, 2025 | 37.22 | 37.52 | 37.00 | 37.00 | 37.00 | -0.16% | 23,268,690 |
| Dec 24, 2025 | 37.48 | 38.00 | 36.76 | 37.06 | 37.06 | -1.12% | 77,113,260 |
| Dec 23, 2025 | 36.14 | 37.52 | 35.74 | 37.48 | 37.48 | 3.71% | 90,558,150 |
| Dec 22, 2025 | 35.88 | 37.90 | 35.88 | 36.14 | 36.14 | 1.23% | 100,509,100 |
| Dec 19, 2025 | 35.78 | 36.06 | 35.54 | 35.70 | 35.70 | -0.06% | 52,150,280 |
| Dec 18, 2025 | 35.82 | 36.26 | 35.32 | 35.72 | 35.72 | 1.13% | 69,261,790 |
| Dec 17, 2025 | 34.90 | 35.44 | 34.84 | 35.32 | 35.32 | 1.61% | 38,726,140 |
| Dec 16, 2025 | 36.48 | 36.58 | 34.66 | 34.76 | 34.76 | -4.51% | 43,410,700 |
| Dec 15, 2025 | 36.40 | 36.60 | 35.94 | 36.40 | 36.40 | 0.17% | 47,391,780 |
| Dec 12, 2025 | 36.30 | 36.62 | 35.74 | 36.34 | 36.34 | 0.44% | 36,400,540 |
| Dec 11, 2025 | 36.92 | 37.28 | 36.00 | 36.18 | 36.18 | -1.68% | 44,117,907 |
| Dec 10, 2025 | 37.80 | 37.90 | 36.24 | 36.80 | 36.80 | -1.92% | 64,804,920 |
| Dec 9, 2025 | 37.30 | 37.76 | 36.90 | 37.52 | 37.52 | 0.70% | 51,066,040 |
| Dec 8, 2025 | 38.90 | 39.16 | 36.36 | 37.26 | 37.26 | -1.95% | 97,313,260 |
| Dec 5, 2025 | 38.66 | 39.50 | 37.84 | 38.00 | 38.00 | -1.55% | 81,109,250 |
| Dec 4, 2025 | 40.94 | 41.28 | 38.50 | 38.60 | 38.60 | -5.95% | 145,096,800 |
| Dec 3, 2025 | 41.50 | 41.90 | 40.68 | 41.04 | 41.04 | -0.63% | 144,752,400 |
| Dec 2, 2025 | 39.88 | 41.62 | 39.54 | 41.30 | 41.30 | 5.41% | 207,836,900 |
| Dec 1, 2025 | 35.68 | 39.18 | 35.46 | 39.18 | 39.18 | 9.99% | 146,134,300 |
| Nov 28, 2025 | 34.42 | 35.62 | 34.38 | 35.62 | 35.62 | 3.31% | 90,708,285 |
| Nov 27, 2025 | 34.34 | 35.00 | 34.02 | 34.48 | 34.48 | 1.89% | 102,862,500 |
| Nov 26, 2025 | 33.10 | 34.72 | 33.00 | 33.84 | 33.84 | 2.48% | 126,568,900 |
| Nov 25, 2025 | 30.16 | 33.02 | 29.96 | 33.02 | 33.02 | 9.99% | 124,721,941 |
| Nov 24, 2025 | 29.28 | 30.12 | 29.16 | 30.02 | 30.02 | 1.90% | 82,395,430 |
| Nov 21, 2025 | 29.34 | 29.60 | 29.00 | 29.46 | 29.46 | 0.07% | 35,045,970 |
| Nov 20, 2025 | 29.64 | 29.96 | 28.94 | 29.44 | 29.44 | -0.20% | 51,572,810 |
| Nov 19, 2025 | 29.06 | 30.62 | 28.60 | 29.50 | 29.50 | 1.86% | 88,036,150 |
| Nov 18, 2025 | 28.96 | 29.66 | 28.50 | 28.96 | 28.96 | - | 54,512,200 |
| Nov 17, 2025 | 27.78 | 29.42 | 27.42 | 28.96 | 28.96 | 7.10% | 92,075,510 |
| Nov 14, 2025 | 27.12 | 27.38 | 26.70 | 27.04 | 27.04 | -0.88% | 34,283,070 |
| Nov 13, 2025 | 26.88 | 27.78 | 26.88 | 27.28 | 27.28 | 1.87% | 47,520,800 |
| Nov 12, 2025 | 26.94 | 27.16 | 26.68 | 26.78 | 26.78 | -0.07% | 39,219,630 |
| Nov 11, 2025 | 27.08 | 27.20 | 25.74 | 26.80 | 26.80 | -1.03% | 57,411,630 |
| Nov 10, 2025 | 27.58 | 27.60 | 26.46 | 27.08 | 27.08 | -1.67% | 51,564,700 |
| Nov 7, 2025 | 28.10 | 28.52 | 27.52 | 27.54 | 27.54 | -3.30% | 61,402,090 |
| Nov 6, 2025 | 26.92 | 29.28 | 26.60 | 28.48 | 28.48 | 6.43% | 77,471,390 |
| Nov 5, 2025 | 26.74 | 26.80 | 26.46 | 26.76 | 26.76 | 0.38% | 41,030,880 |
| Nov 4, 2025 | 27.10 | 27.28 | 26.50 | 26.66 | 26.66 | -1.77% | 32,305,560 |
| Nov 3, 2025 | 26.78 | 27.52 | 26.76 | 27.14 | 27.14 | 1.80% | 52,271,390 |
| Oct 31, 2025 | 26.42 | 26.78 | 26.24 | 26.66 | 26.66 | 0.91% | 45,650,900 |
| Oct 30, 2025 | 26.16 | 26.54 | 25.98 | 26.42 | 26.42 | 1.46% | 39,007,790 |
| Oct 28, 2025 | 26.30 | 26.48 | 26.04 | 26.04 | 26.04 | -0.99% | 13,878,980 |
| Oct 27, 2025 | 26.60 | 26.86 | 26.06 | 26.30 | 26.30 | -1.72% | 36,574,830 |
| Oct 24, 2025 | 26.60 | 28.18 | 26.26 | 26.76 | 26.76 | 0.98% | 141,888,200 |
| Oct 23, 2025 | 26.50 | 26.80 | 26.14 | 26.50 | 26.50 | 0.30% | 59,675,650 |
| Oct 22, 2025 | 26.38 | 26.66 | 26.04 | 26.42 | 26.42 | 0.84% | 49,956,170 |
| Oct 21, 2025 | 26.58 | 26.84 | 26.16 | 26.20 | 26.20 | -1.87% | 41,041,400 |
| Oct 20, 2025 | 25.50 | 26.84 | 25.28 | 26.70 | 26.70 | 5.45% | 53,523,530 |
| Oct 17, 2025 | 25.64 | 26.20 | 24.46 | 25.32 | 25.32 | -1.94% | 56,682,630 |
| Oct 16, 2025 | 25.72 | 26.78 | 25.64 | 25.82 | 25.82 | -0.08% | 48,657,720 |
| Oct 15, 2025 | 25.20 | 26.02 | 24.88 | 25.84 | 25.84 | 2.78% | 46,519,690 |
| Oct 14, 2025 | 27.00 | 27.04 | 25.06 | 25.14 | 25.14 | -7.10% | 54,241,810 |