Skip to main content
Türkiye Halk Bankasi A.S. (IST:HALKB)
Turkey flag Turkey · Delayed Price · Currency is TRY
38.00
-0.60 (-1.55%)
At close: Dec 5, 2025

Türkiye Halk Bankasi A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202538.6639.5037.8438.0038.00-1.55%81,109,250
Dec 4, 202540.9441.2838.5038.6038.60-5.95%145,096,800
Dec 3, 202541.5041.9040.6841.0441.04-0.63%144,752,400
Dec 2, 202539.8841.6239.5441.3041.305.41%207,836,900
Dec 1, 202535.6839.1835.4639.1839.189.99%146,134,300
Nov 28, 202534.4235.6234.3835.6235.623.31%90,708,285
Nov 27, 202534.3435.0034.0234.4834.481.89%102,862,500
Nov 26, 202533.1034.7233.0033.8433.842.48%126,568,900
Nov 25, 202530.1633.0229.9633.0233.029.99%124,721,941
Nov 24, 202529.2830.1229.1630.0230.021.90%82,395,430
Nov 21, 202529.3429.6029.0029.4629.460.07%35,045,970
Nov 20, 202529.6429.9628.9429.4429.44-0.20%51,572,810
Nov 19, 202529.0630.6228.6029.5029.501.86%88,036,150
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
Sep 8, 202524.5224.6023.9624.2624.26-2.88%24,007,490
Sep 5, 202525.4425.7024.8424.9824.98-1.42%33,723,670
Sep 4, 202524.5825.3424.5825.3425.343.43%28,311,060
Sep 3, 202526.1226.1624.5024.5024.50-6.06%27,123,190
Sep 2, 202527.1427.4225.0026.0826.08-3.76%32,895,930
Sep 1, 202526.8227.2826.7627.1027.101.27%18,528,910
Aug 29, 202527.3027.4226.7226.7626.76-1.83%24,774,500
Aug 28, 202527.2827.5827.2027.2627.260.07%18,946,330
Aug 27, 202528.1028.1427.1627.2427.24-2.85%22,366,640
Aug 26, 202528.1428.3627.9828.0428.04-0.71%29,756,140
Aug 25, 202528.2828.6028.1228.2428.240.71%29,967,170
Aug 22, 202527.8228.0627.6428.0428.041.01%31,082,340
Aug 21, 202527.6227.8427.4227.7627.761.46%30,126,770
Aug 20, 202526.8427.5226.7427.3627.361.94%45,871,250
Aug 19, 202527.1427.6826.7626.8426.84-0.81%31,700,290
Aug 18, 202527.3827.3827.0027.0627.06-0.73%17,382,430
Aug 15, 202527.4627.4627.0227.2627.26-0.58%24,379,190
Aug 14, 202527.1427.8427.1427.4227.420.73%25,198,530
Aug 13, 202527.1627.5427.1227.2227.220.37%17,213,740
Aug 12, 202527.5227.6027.0627.1227.12-1.38%15,375,900
Aug 11, 202528.1028.3027.1427.5027.50-0.87%42,721,620
Aug 8, 202528.2628.3827.7227.7427.74-1.84%18,460,560
Aug 7, 202528.3828.6428.2028.2628.26-0.07%25,123,320
Aug 6, 202528.9029.1628.1428.2828.28-2.55%33,760,810
Aug 5, 202528.1029.1827.9229.0229.023.64%52,544,970
Aug 4, 202528.3028.8028.0028.0028.00-0.64%35,587,830
Aug 1, 202528.0028.4027.9228.1828.180.36%25,213,850
Jul 31, 202527.2228.8227.2228.0828.083.31%46,213,920
Jul 30, 202527.0627.3426.9427.1827.180.52%26,055,510
Jul 29, 202526.6027.0626.6027.0427.041.65%24,733,790
Jul 28, 202526.8627.0626.5426.6026.60-0.60%21,112,760
Jul 25, 202526.7627.0626.5426.7626.76-0.45%32,609,140
Jul 24, 202526.7027.3826.5426.8826.881.05%66,526,310
Jul 23, 202526.8226.9626.4626.6026.60-0.45%35,127,430
Jul 22, 202526.8427.4226.4026.7226.72-0.07%48,762,250
Jul 21, 202526.4026.8026.3826.7426.741.83%38,019,910
Jul 18, 202526.3226.7026.1426.2626.26-0.15%32,821,220