HALKB
TÜRKİYE HALK BANKASI A.Ş. (HALKB)
44.500
₺
-0.740 (%-1.64)
HALKB: TÜRKİYE HALK BANKASI A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for TÜRKİYE HALK BANKASI A.Ş..
Historical Chart
Loading chart...
Average
OPEN 24.6533
CLOSE 24.6529
Low
LOW 16.22
High
HIGH 41.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 16.3 | 16.58 | 16.22 | 16.58 |
| 01/02/2025 | 16.6 | 17.32 | 16.53 | 17.28 |
| 01/05/2025 | 17.29 | 17.34 | 17.07 | 17.21 |
| 01/06/2025 | 17.19 | 17.58 | 17.15 | 17.26 |
| 01/07/2025 | 17.18 | 17.53 | 16.89 | 16.96 |
| 01/08/2025 | 17 | 17.4 | 16.96 | 17.4 |
| 01/09/2025 | 17.42 | 17.5 | 16.95 | 17.11 |
| 01/12/2025 | 17.11 | 17.14 | 16.74 | 16.89 |
| 01/13/2025 | 16.96 | 17.12 | 16.76 | 16.97 |
| 01/14/2025 | 17 | 17.25 | 16.91 | 17.25 |
| 01/15/2025 | 17.4 | 17.7 | 17.23 | 17.64 |
| 01/16/2025 | 18.03 | 18.37 | 17.93 | 18 |
| 01/19/2025 | 18.05 | 18.47 | 17.88 | 18.47 |
| 01/20/2025 | 18.35 | 18.88 | 18.21 | 18.85 |
| 01/21/2025 | 18.83 | 18.9 | 18.62 | 18.81 |
| 01/22/2025 | 18.89 | 18.9 | 18.47 | 18.63 |
| 01/23/2025 | 18.64 | 18.71 | 18.24 | 18.33 |
| 01/26/2025 | 18.11 | 18.71 | 18.03 | 18.7 |
| 01/27/2025 | 18.73 | 19.5 | 18.54 | 19.43 |
| 01/28/2025 | 19.44 | 19.83 | 19.34 | 19.65 |
| 01/29/2025 | 19.61 | 20.24 | 19.25 | 20.12 |
| 01/30/2025 | 20.16 | 20.58 | 19.83 | 20.38 |
| 02/02/2025 | 20.1 | 20.3 | 19.41 | 19.43 |
| 02/03/2025 | 19.54 | 20.86 | 19.43 | 20.52 |
| 02/04/2025 | 20.44 | 20.7 | 19.81 | 20.02 |
| 02/05/2025 | 20.12 | 20.24 | 19.2 | 19.27 |
| 02/06/2025 | 19.27 | 19.39 | 18.78 | 18.85 |
| 02/09/2025 | 18.88 | 19.39 | 18.66 | 19.2 |
| 02/10/2025 | 19.28 | 19.34 | 18.81 | 18.96 |
| 02/11/2025 | 18.96 | 19.31 | 18.49 | 18.93 |
| 02/12/2025 | 19.05 | 19.14 | 18.74 | 18.84 |
| 02/13/2025 | 18.9 | 19.04 | 18.55 | 18.76 |
| 02/16/2025 | 18.81 | 19.58 | 18.69 | 19.39 |
| 02/17/2025 | 19.39 | 19.5 | 18.86 | 19.16 |
| 02/18/2025 | 19.16 | 19.45 | 18.83 | 18.9 |
| 02/19/2025 | 18.99 | 19.42 | 18.9 | 19.24 |
| 02/20/2025 | 19.16 | 19.49 | 18.59 | 18.85 |
| 02/23/2025 | 19.05 | 19.22 | 18.8 | 19.04 |
| 02/24/2025 | 19.09 | 19.55 | 18.8 | 19.14 |
| 02/25/2025 | 19.16 | 19.7 | 18.91 | 19.39 |
| 02/26/2025 | 19.38 | 19.58 | 19.09 | 19.34 |
| 02/27/2025 | 19.37 | 19.72 | 19.24 | 19.62 |
| 03/02/2025 | 19.8 | 20.88 | 19.75 | 20.2 |
| 03/03/2025 | 20.2 | 20.34 | 19.76 | 19.97 |
| 03/04/2025 | 20.18 | 20.26 | 19.89 | 20.14 |
| 03/05/2025 | 20.3 | 20.38 | 19.78 | 20.32 |
| 03/06/2025 | 20.3 | 21.68 | 20.22 | 21.56 |
| 03/09/2025 | 21.72 | 22.1 | 21.44 | 21.86 |
| 03/10/2025 | 22 | 22 | 21.22 | 21.7 |
| 03/11/2025 | 21.76 | 22.16 | 21.56 | 21.8 |
| 03/12/2025 | 21.9 | 22.16 | 21.7 | 21.9 |
| 03/13/2025 | 21.92 | 22.4 | 21.82 | 22.02 |
| 03/16/2025 | 22.12 | 22.8 | 22.02 | 22.2 |
| 03/17/2025 | 22.14 | 22.52 | 21.62 | 22.4 |
| 03/18/2025 | 21 | 21.44 | 20.16 | 20.16 |
| 03/19/2025 | 20.4 | 21.06 | 19.46 | 20.36 |
| 03/20/2025 | 20.12 | 20.46 | 18.33 | 18.33 |
| 03/23/2025 | 19.13 | 20.16 | 18.78 | 20.16 |
| 03/24/2025 | 21.4 | 22 | 20.8 | 21.02 |
| 03/25/2025 | 21.42 | 22.42 | 21.08 | 21.52 |
| 03/26/2025 | 21.8 | 22.2 | 21.58 | 21.94 |
| 03/27/2025 | 21.82 | 21.88 | 20.64 | 21.28 |
| 04/01/2025 | 21.2 | 21.32 | 20.76 | 20.96 |
| 04/02/2025 | 20.96 | 21.38 | 20.26 | 20.26 |
| 04/03/2025 | 20.28 | 20.44 | 19.49 | 19.76 |
| 04/06/2025 | 18.97 | 19.84 | 18.73 | 19.45 |
| 04/07/2025 | 20.28 | 20.38 | 19.74 | 20.12 |
| 04/08/2025 | 20.4 | 20.6 | 19.57 | 19.59 |
| 04/09/2025 | 20.4 | 20.44 | 19.47 | 19.49 |
| 04/10/2025 | 19.57 | 19.86 | 19.03 | 19.86 |
| 04/13/2025 | 20.26 | 20.26 | 19.73 | 19.82 |
| 04/14/2025 | 19.87 | 21.26 | 19.78 | 20.58 |
| 04/15/2025 | 20.5 | 20.88 | 19.87 | 20.24 |
| 04/16/2025 | 20.24 | 20.54 | 19.88 | 19.94 |
| 04/17/2025 | 20.02 | 20.28 | 19.68 | 19.68 |
| 04/20/2025 | 19.72 | 20.38 | 19.48 | 19.79 |
| 04/21/2025 | 19.87 | 20.36 | 19.79 | 19.98 |
| 04/23/2025 | 20 | 20.74 | 19.92 | 20.6 |
| 04/24/2025 | 20.6 | 20.96 | 19.95 | 19.96 |
| 04/27/2025 | 20.08 | 20.08 | 19.52 | 19.75 |
| 04/28/2025 | 19.76 | 20.14 | 19.69 | 19.94 |
| 04/29/2025 | 19.94 | 20.26 | 19.86 | 20.1 |
| 05/01/2025 | 20.22 | 20.42 | 20.04 | 20.08 |
| 05/04/2025 | 20.18 | 20.22 | 19.67 | 19.7 |
| 05/05/2025 | 19.94 | 20.42 | 19.89 | 19.99 |
| 05/06/2025 | 19.99 | 20.1 | 19.56 | 19.64 |
| 05/07/2025 | 19.72 | 20.12 | 19.67 | 20.04 |
| 05/08/2025 | 20.1 | 20.44 | 19.87 | 20.26 |
| 05/11/2025 | 20.98 | 21.98 | 20.64 | 21.94 |
| 05/12/2025 | 21.94 | 22.26 | 21.6 | 21.9 |
| 05/13/2025 | 21.88 | 22.88 | 21.72 | 22.22 |
| 05/14/2025 | 22.16 | 22.5 | 21.3 | 21.34 |
| 05/15/2025 | 21.3 | 21.66 | 21.04 | 21.56 |
| 05/19/2025 | 21.68 | 21.9 | 21.48 | 21.54 |
| 05/20/2025 | 21.34 | 21.34 | 20.52 | 20.66 |
| 05/21/2025 | 20.76 | 21.2 | 20.7 | 20.9 |
| 05/22/2025 | 20.8 | 21.18 | 20.6 | 20.68 |
| 05/25/2025 | 20.82 | 21.24 | 20.58 | 20.88 |
| 05/26/2025 | 20.78 | 20.96 | 20.42 | 20.52 |
| 05/27/2025 | 20.52 | 20.7 | 20.28 | 20.54 |
| 05/28/2025 | 20.74 | 20.9 | 20.34 | 20.4 |
| 05/29/2025 | 20.36 | 20.42 | 19.4 | 19.43 |
| 06/01/2025 | 19.43 | 19.9 | 19.13 | 19.55 |
| 06/02/2025 | 19.77 | 20.44 | 19.77 | 20.32 |
| 06/03/2025 | 20.24 | 20.48 | 20.24 | 20.44 |
| 06/04/2025 | 20.3 | 20.82 | 20.28 | 20.64 |
| 06/09/2025 | 20.8 | 21.46 | 20.8 | 21.3 |
| 06/10/2025 | 21.24 | 21.42 | 21.12 | 21.28 |
| 06/11/2025 | 21 | 21.2 | 20.8 | 21 |
| 06/12/2025 | 19.42 | 20.12 | 19.41 | 20.06 |
| 06/15/2025 | 20 | 20.44 | 19.83 | 20.18 |
| 06/16/2025 | 20.16 | 20.66 | 19.94 | 20.46 |
| 06/17/2025 | 20.26 | 20.5 | 19.87 | 20.14 |
| 06/18/2025 | 20.24 | 20.46 | 20.02 | 20.14 |
| 06/19/2025 | 20.4 | 20.82 | 20.38 | 20.8 |
| 06/22/2025 | 20.52 | 21.4 | 20.4 | 21.2 |
| 06/23/2025 | 22.1 | 22.42 | 21.7 | 22.3 |
| 06/24/2025 | 22.26 | 24 | 22.18 | 23.58 |
| 06/25/2025 | 23.58 | 24.66 | 23.58 | 23.88 |
| 06/26/2025 | 23.88 | 24.14 | 23.08 | 23.36 |
| 06/29/2025 | 23.48 | 25.12 | 23.46 | 24.32 |
| 06/30/2025 | 24.36 | 24.74 | 24.12 | 24.6 |
| 07/01/2025 | 24.66 | 25.38 | 24.66 | 25.28 |
| 07/02/2025 | 25.64 | 27.34 | 24.86 | 26.92 |
| 07/03/2025 | 26.9 | 27.32 | 26.48 | 26.76 |
| 07/06/2025 | 26.42 | 26.94 | 26.12 | 26.2 |
| 07/07/2025 | 26.54 | 26.72 | 25.68 | 25.88 |
| 07/08/2025 | 25.9 | 26.32 | 25.64 | 26.02 |
| 07/09/2025 | 27.5 | 27.64 | 26.68 | 26.74 |
| 07/10/2025 | 27 | 27.58 | 26.7 | 27.44 |
| 07/13/2025 | 27.22 | 27.3 | 26.2 | 26.2 |
| 07/15/2025 | 26.2 | 26.36 | 25.16 | 25.56 |
| 07/16/2025 | 25.8 | 26.42 | 25.74 | 26.3 |
| 07/17/2025 | 26.32 | 26.7 | 26.14 | 26.26 |
| 07/20/2025 | 26.4 | 26.8 | 26.38 | 26.74 |
| 07/21/2025 | 26.84 | 27.42 | 26.4 | 26.72 |
| 07/22/2025 | 26.82 | 26.96 | 26.46 | 26.6 |
| 07/23/2025 | 26.7 | 27.38 | 26.54 | 26.88 |
| 07/24/2025 | 26.76 | 27.06 | 26.54 | 26.76 |
| 07/27/2025 | 26.86 | 27.06 | 26.54 | 26.6 |
| 07/28/2025 | 26.6 | 27.06 | 26.6 | 27.04 |
| 07/29/2025 | 27.06 | 27.34 | 26.94 | 27.18 |
| 07/30/2025 | 27.22 | 28.82 | 27.22 | 28.08 |
| 07/31/2025 | 28 | 28.4 | 27.92 | 28.18 |
| 08/03/2025 | 28.3 | 28.8 | 28 | 28 |
| 08/04/2025 | 28.1 | 29.18 | 27.92 | 29.02 |
| 08/05/2025 | 28.9 | 29.16 | 28.14 | 28.28 |
| 08/06/2025 | 28.38 | 28.64 | 28.2 | 28.26 |
| 08/07/2025 | 28.26 | 28.38 | 27.72 | 27.74 |
| 08/10/2025 | 28.1 | 28.3 | 27.14 | 27.5 |
| 08/11/2025 | 27.52 | 27.6 | 27.06 | 27.12 |
| 08/12/2025 | 27.16 | 27.54 | 27.12 | 27.22 |
| 08/13/2025 | 27.14 | 27.84 | 27.14 | 27.42 |
| 08/14/2025 | 27.46 | 27.46 | 27.02 | 27.26 |
| 08/17/2025 | 27.38 | 27.38 | 27 | 27.06 |
| 08/18/2025 | 27.14 | 27.68 | 26.76 | 26.84 |
| 08/19/2025 | 26.84 | 27.52 | 26.74 | 27.36 |
| 08/20/2025 | 27.62 | 27.84 | 27.42 | 27.76 |
| 08/21/2025 | 27.82 | 28.06 | 27.64 | 28.04 |
| 08/24/2025 | 28.28 | 28.6 | 28.12 | 28.24 |
| 08/25/2025 | 28.14 | 28.36 | 27.98 | 28.04 |
| 08/26/2025 | 28.1 | 28.14 | 27.16 | 27.24 |
| 08/27/2025 | 27.28 | 27.58 | 27.2 | 27.26 |
| 08/28/2025 | 27.3 | 27.42 | 26.72 | 26.76 |
| 08/31/2025 | 26.82 | 27.28 | 26.76 | 27.1 |
| 09/01/2025 | 27.14 | 27.42 | 25 | 26.08 |
| 09/02/2025 | 26.12 | 26.16 | 24.5 | 24.5 |
| 09/03/2025 | 24.58 | 25.34 | 24.58 | 25.34 |
| 09/04/2025 | 25.44 | 25.7 | 24.84 | 24.98 |
| 09/07/2025 | 24.52 | 24.6 | 23.96 | 24.26 |
| 09/08/2025 | 24.4 | 24.68 | 24.12 | 24.48 |
| 09/09/2025 | 24.8 | 24.82 | 24.28 | 24.74 |
| 09/10/2025 | 24.74 | 25.12 | 23.66 | 23.66 |
| 09/11/2025 | 23.66 | 24.18 | 23.38 | 24.1 |
| 09/14/2025 | 23.96 | 25.88 | 23.84 | 25.8 |
| 09/15/2025 | 25.82 | 26.2 | 25.6 | 26.08 |
| 09/16/2025 | 26.06 | 26.6 | 25.8 | 25.82 |
| 09/17/2025 | 26 | 26.28 | 25.44 | 25.6 |
| 09/18/2025 | 25.76 | 26.5 | 25.6 | 26.44 |
| 09/21/2025 | 29.08 | 29.08 | 28.32 | 28.92 |
| 09/22/2025 | 28.5 | 29.74 | 28.4 | 28.42 |
| 09/23/2025 | 28.7 | 29.3 | 27.68 | 28.24 |
| 09/24/2025 | 28.7 | 29.1 | 28.14 | 28.72 |
| 09/25/2025 | 28.64 | 28.64 | 26.64 | 26.76 |
| 09/28/2025 | 27.14 | 27.7 | 26.64 | 27 |
| 09/29/2025 | 26.82 | 27.04 | 26.14 | 26.34 |
| 09/30/2025 | 26.1 | 28.96 | 25.9 | 28.96 |
| 10/01/2025 | 29.1 | 30.8 | 28.96 | 29.22 |
| 10/02/2025 | 29.38 | 29.9 | 28.56 | 28.82 |
| 10/05/2025 | 29.2 | 29.74 | 25.94 | 25.94 |
| 10/06/2025 | 25.94 | 26.38 | 25.46 | 26.08 |
| 10/07/2025 | 27.5 | 28.66 | 27.1 | 27.74 |
| 10/08/2025 | 28.08 | 28.2 | 26.58 | 26.94 |
| 10/09/2025 | 27.1 | 27.12 | 26.44 | 26.9 |
| 10/12/2025 | 26.44 | 27.2 | 26.4 | 27.06 |
| 10/13/2025 | 27 | 27.04 | 25.06 | 25.14 |
| 10/14/2025 | 25.2 | 26.02 | 24.88 | 25.84 |
| 10/15/2025 | 25.72 | 26.78 | 25.64 | 25.82 |
| 10/16/2025 | 25.64 | 26.2 | 24.46 | 25.32 |
| 10/19/2025 | 25.5 | 26.84 | 25.28 | 26.7 |
| 10/20/2025 | 26.58 | 26.84 | 26.16 | 26.2 |
| 10/21/2025 | 26.38 | 26.66 | 26.04 | 26.42 |
| 10/22/2025 | 26.5 | 26.8 | 26.14 | 26.5 |
| 10/23/2025 | 26.6 | 28.18 | 26.26 | 26.76 |
| 10/26/2025 | 26.6 | 26.86 | 26.06 | 26.3 |
| 10/27/2025 | 26.3 | 26.48 | 26.04 | 26.04 |
| 10/29/2025 | 26.16 | 26.54 | 25.98 | 26.42 |
| 10/30/2025 | 26.42 | 26.78 | 26.24 | 26.66 |
| 11/02/2025 | 26.78 | 27.52 | 26.76 | 27.14 |
| 11/03/2025 | 27.1 | 27.28 | 26.5 | 26.66 |
| 11/04/2025 | 26.74 | 26.8 | 26.46 | 26.76 |
| 11/05/2025 | 26.92 | 29.28 | 26.6 | 28.48 |
| 11/06/2025 | 28.1 | 28.52 | 27.52 | 27.54 |
| 11/09/2025 | 27.58 | 27.6 | 26.46 | 27.08 |
| 11/10/2025 | 27.08 | 27.2 | 25.74 | 26.8 |
| 11/11/2025 | 26.94 | 27.16 | 26.68 | 26.78 |
| 11/12/2025 | 26.88 | 27.78 | 26.88 | 27.28 |
| 11/13/2025 | 27.12 | 27.38 | 26.7 | 27.04 |
| 11/16/2025 | 27.78 | 29.42 | 27.42 | 28.96 |
| 11/17/2025 | 28.96 | 29.66 | 28.5 | 28.96 |
| 11/18/2025 | 29.06 | 30.62 | 28.6 | 29.5 |
| 11/19/2025 | 29.64 | 29.96 | 28.94 | 29.44 |
| 11/20/2025 | 29.34 | 29.6 | 29 | 29.46 |
| 11/23/2025 | 29.28 | 30.12 | 29.16 | 30.02 |
| 11/24/2025 | 30.16 | 33.02 | 29.96 | 33.02 |
| 11/25/2025 | 33.1 | 34.72 | 33 | 33.84 |
| 11/26/2025 | 34.34 | 35 | 34.02 | 34.48 |
| 11/27/2025 | 34.42 | 35.62 | 34.38 | 35.62 |
| 11/30/2025 | 35.68 | 39.18 | 35.46 | 39.18 |
| 12/01/2025 | 39.88 | 41.62 | 39.54 | 41.3 |
| 12/02/2025 | 41.5 | 41.9 | 40.68 | 41.04 |
| 12/03/2025 | 40.94 | 41.28 | 38.5 | 38.6 |
| 12/04/2025 | 38.66 | 39.5 | 37.84 | 38 |
| 12/07/2025 | 38.9 | 39.16 | 36.36 | 37.26 |
| 12/08/2025 | 37.3 | 37.76 | 36.9 | 37.52 |
| 12/09/2025 | 37.8 | 37.9 | 36.24 | 36.8 |
| 12/10/2025 | 36.92 | 37.28 | 36 | 36.18 |
| 12/11/2025 | 36.3 | 36.62 | 35.74 | 36.34 |
| 12/14/2025 | 36.4 | 36.6 | 35.94 | 36.4 |
| 12/15/2025 | 36.48 | 36.58 | 34.66 | 34.76 |
| 12/16/2025 | 34.9 | 35.44 | 34.84 | 35.32 |
| 12/17/2025 | 35.82 | 36.26 | 35.32 | 35.72 |
| 12/18/2025 | 35.78 | 36.06 | 35.54 | 35.7 |
| 12/21/2025 | 35.88 | 37.9 | 35.88 | 36.14 |
| 12/22/2025 | 36.14 | 37.52 | 35.74 | 37.48 |
| 12/23/2025 | 37.48 | 38 | 36.76 | 37.06 |
| 12/24/2025 | 37.22 | 37.52 | 37 | 37 |
| 12/25/2025 | 37.02 | 37.68 | 36.8 | 36.94 |
| 12/28/2025 | 37.02 | 37.98 | 36.04 | 37.3 |
| 12/29/2025 | 37.72 | 37.76 | 36.52 | 37.04 |
| 12/30/2025 | 37.12 | 37.52 | 36.76 | 36.78 |