HALKB
TÜRKİYE HALK BANKASI A.Ş.
15:10:00
47.48 ₺
-1.620 (%-3.30)
Previous Close: 49.1·
Volatility: 2.360
Day Low₺47.34
Day High₺48.5
Market Data
Spot Rate
B:47.46
A:47.48
Week over week (WoW)
+4.21%
Month over month (MoM)
+12.78%
Year to date (YTD)
+29.09%
Year over year (YoY)
+135.75%
HALKB: TÜRKİYE HALK BANKASI A.Ş. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.8013
CLOSE 6.7995
Low
LOW 4.23
High
HIGH 16.64
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 4.54 | 4.65 | 4.53 | 4.64 |
| 01/03/2022 | 4.65 | 4.68 | 4.57 | 4.6 |
| 01/04/2022 | 4.6 | 4.64 | 4.59 | 4.63 |
| 01/05/2022 | 4.6 | 4.67 | 4.59 | 4.61 |
| 01/06/2022 | 4.63 | 4.7 | 4.61 | 4.67 |
| 01/09/2022 | 4.72 | 4.79 | 4.7 | 4.72 |
| 01/10/2022 | 4.76 | 4.77 | 4.66 | 4.7 |
| 01/11/2022 | 4.74 | 4.83 | 4.71 | 4.78 |
| 01/12/2022 | 4.83 | 4.92 | 4.78 | 4.89 |
| 01/13/2022 | 4.92 | 5.19 | 4.83 | 5.15 |
| 01/16/2022 | 5.43 | 5.63 | 5.35 | 5.45 |
| 01/17/2022 | 5.44 | 5.64 | 5.17 | 5.17 |
| 01/18/2022 | 5.22 | 5.37 | 5.09 | 5.34 |
| 01/19/2022 | 5.35 | 5.66 | 5.34 | 5.49 |
| 01/20/2022 | 5.46 | 5.52 | 5.25 | 5.28 |
| 01/23/2022 | 5.29 | 5.38 | 4.98 | 4.99 |
| 01/24/2022 | 5.04 | 5.05 | 4.91 | 4.96 |
| 01/25/2022 | 4.98 | 4.99 | 4.87 | 4.88 |
| 01/26/2022 | 4.81 | 4.9 | 4.81 | 4.89 |
| 01/27/2022 | 4.91 | 5.01 | 4.85 | 4.88 |
| 01/30/2022 | 4.92 | 4.97 | 4.9 | 4.91 |
| 01/31/2022 | 4.93 | 5.09 | 4.93 | 5 |
| 02/01/2022 | 5.03 | 5.08 | 4.98 | 4.99 |
| 02/02/2022 | 4.99 | 5.06 | 4.85 | 4.88 |
| 02/03/2022 | 4.9 | 4.91 | 4.81 | 4.83 |
| 02/06/2022 | 4.87 | 4.88 | 4.73 | 4.87 |
| 02/07/2022 | 4.87 | 4.93 | 4.83 | 4.87 |
| 02/08/2022 | 4.89 | 4.96 | 4.88 | 4.92 |
| 02/09/2022 | 5 | 5.04 | 4.9 | 4.9 |
| 02/10/2022 | 4.89 | 4.94 | 4.82 | 4.93 |
| 02/13/2022 | 4.85 | 4.87 | 4.77 | 4.83 |
| 02/14/2022 | 4.84 | 4.98 | 4.82 | 4.95 |
| 02/15/2022 | 4.95 | 4.97 | 4.87 | 4.89 |
| 02/16/2022 | 4.9 | 4.96 | 4.81 | 4.83 |
| 02/17/2022 | 4.86 | 4.88 | 4.79 | 4.84 |
| 02/20/2022 | 4.87 | 4.89 | 4.78 | 4.81 |
| 02/21/2022 | 4.7 | 4.77 | 4.68 | 4.73 |
| 02/22/2022 | 4.75 | 4.8 | 4.68 | 4.69 |
| 02/23/2022 | 4.38 | 4.52 | 4.23 | 4.23 |
| 02/24/2022 | 4.34 | 4.42 | 4.25 | 4.42 |
| 02/27/2022 | 4.3 | 4.43 | 4.29 | 4.38 |
| 02/28/2022 | 4.41 | 4.55 | 4.36 | 4.37 |
| 03/01/2022 | 4.39 | 4.46 | 4.38 | 4.39 |
| 03/02/2022 | 4.42 | 4.45 | 4.39 | 4.42 |
| 03/03/2022 | 4.4 | 4.52 | 4.39 | 4.44 |
| 03/06/2022 | 4.42 | 4.46 | 4.37 | 4.43 |
| 03/07/2022 | 4.37 | 4.47 | 4.37 | 4.41 |
| 03/08/2022 | 4.44 | 4.53 | 4.43 | 4.49 |
| 03/09/2022 | 4.55 | 4.64 | 4.51 | 4.54 |
| 03/10/2022 | 4.54 | 4.6 | 4.51 | 4.54 |
| 03/13/2022 | 4.55 | 4.63 | 4.55 | 4.59 |
| 03/14/2022 | 4.57 | 4.61 | 4.53 | 4.56 |
| 03/15/2022 | 4.58 | 4.6 | 4.52 | 4.52 |
| 03/16/2022 | 4.54 | 4.61 | 4.53 | 4.57 |
| 03/17/2022 | 4.57 | 4.77 | 4.57 | 4.75 |
| 03/20/2022 | 4.79 | 4.87 | 4.76 | 4.82 |
| 03/21/2022 | 4.81 | 4.89 | 4.81 | 4.87 |
| 03/22/2022 | 4.88 | 4.89 | 4.77 | 4.81 |
| 03/23/2022 | 4.82 | 4.86 | 4.71 | 4.73 |
| 03/24/2022 | 4.73 | 4.75 | 4.7 | 4.72 |
| 03/27/2022 | 4.72 | 4.73 | 4.67 | 4.69 |
| 03/28/2022 | 4.7 | 4.75 | 4.69 | 4.73 |
| 03/29/2022 | 4.74 | 4.79 | 4.74 | 4.75 |
| 03/30/2022 | 4.77 | 4.79 | 4.72 | 4.73 |
| 03/31/2022 | 4.75 | 4.78 | 4.74 | 4.74 |
| 04/03/2022 | 4.76 | 4.85 | 4.75 | 4.83 |
| 04/04/2022 | 4.95 | 5.1 | 4.95 | 5.05 |
| 04/05/2022 | 5.04 | 5.05 | 4.93 | 4.95 |
| 04/06/2022 | 5.19 | 5.21 | 5.11 | 5.16 |
| 04/07/2022 | 5.19 | 5.51 | 5.16 | 5.38 |
| 04/10/2022 | 5.42 | 5.57 | 5.42 | 5.56 |
| 04/11/2022 | 5.51 | 5.55 | 5.36 | 5.5 |
| 04/12/2022 | 5.55 | 5.56 | 5.34 | 5.34 |
| 04/13/2022 | 5.39 | 5.41 | 5.34 | 5.4 |
| 04/14/2022 | 5.4 | 5.54 | 5.36 | 5.51 |
| 04/17/2022 | 5.55 | 5.98 | 5.48 | 5.89 |
| 04/18/2022 | 5.95 | 6.16 | 5.89 | 5.99 |
| 04/19/2022 | 6.04 | 6.14 | 5.87 | 5.96 |
| 04/20/2022 | 5.99 | 6.32 | 5.99 | 6.19 |
| 04/21/2022 | 6.2 | 6.46 | 5.82 | 5.84 |
| 04/24/2022 | 5.87 | 5.97 | 5.76 | 5.79 |
| 04/25/2022 | 5.82 | 5.85 | 5.41 | 5.44 |
| 04/26/2022 | 5.46 | 5.47 | 5.33 | 5.38 |
| 04/27/2022 | 5.4 | 5.58 | 5.4 | 5.42 |
| 04/28/2022 | 5.45 | 5.47 | 5.28 | 5.41 |
| 05/04/2022 | 5.48 | 5.66 | 5.45 | 5.58 |
| 05/05/2022 | 5.54 | 5.56 | 5.42 | 5.5 |
| 05/08/2022 | 5.53 | 5.7 | 5.42 | 5.66 |
| 05/09/2022 | 5.67 | 5.76 | 5.59 | 5.6 |
| 05/10/2022 | 5.61 | 5.73 | 5.47 | 5.62 |
| 05/11/2022 | 5.56 | 5.63 | 5.31 | 5.43 |
| 05/12/2022 | 5.49 | 5.5 | 5.41 | 5.42 |
| 05/15/2022 | 5.42 | 5.43 | 5.16 | 5.18 |
| 05/16/2022 | 5.19 | 5.21 | 5.02 | 5.02 |
| 05/17/2022 | 4.99 | 5.16 | 4.96 | 5.13 |
| 05/19/2022 | 5.09 | 5.25 | 5.07 | 5.14 |
| 05/22/2022 | 5.16 | 5.22 | 5.05 | 5.06 |
| 05/23/2022 | 5.08 | 5.25 | 5.08 | 5.15 |
| 05/24/2022 | 5.18 | 5.66 | 5.15 | 5.66 |
| 05/25/2022 | 5.69 | 5.77 | 5.53 | 5.53 |
| 05/26/2022 | 5.55 | 5.72 | 5.53 | 5.6 |
| 05/29/2022 | 5.66 | 5.97 | 5.65 | 5.76 |
| 05/30/2022 | 5.78 | 5.96 | 5.73 | 5.79 |
| 05/31/2022 | 5.8 | 5.89 | 5.76 | 5.82 |
| 06/01/2022 | 5.84 | 5.95 | 5.83 | 5.87 |
| 06/02/2022 | 5.89 | 5.98 | 5.84 | 5.91 |
| 06/05/2022 | 5.94 | 6.1 | 5.94 | 6.01 |
| 06/06/2022 | 6.03 | 6.04 | 5.9 | 5.91 |
| 06/07/2022 | 5.94 | 5.98 | 5.58 | 5.6 |
| 06/08/2022 | 5.62 | 5.72 | 5.55 | 5.65 |
| 06/09/2022 | 5.57 | 5.86 | 5.57 | 5.67 |
| 06/12/2022 | 5.61 | 5.79 | 5.6 | 5.73 |
| 06/13/2022 | 5.78 | 5.89 | 5.7 | 5.73 |
| 06/14/2022 | 5.72 | 5.76 | 5.67 | 5.67 |
| 06/15/2022 | 5.68 | 5.72 | 5.46 | 5.49 |
| 06/16/2022 | 5.51 | 5.64 | 5.51 | 5.63 |
| 06/19/2022 | 5.66 | 5.7 | 5.6 | 5.62 |
| 06/20/2022 | 5.65 | 5.75 | 5.64 | 5.67 |
| 06/21/2022 | 5.64 | 5.77 | 5.6 | 5.64 |
| 06/22/2022 | 5.64 | 5.67 | 5.48 | 5.48 |
| 06/23/2022 | 5.52 | 5.53 | 5.43 | 5.43 |
| 06/26/2022 | 5.25 | 5.4 | 5.24 | 5.29 |
| 06/27/2022 | 5.33 | 5.43 | 5.2 | 5.21 |
| 06/28/2022 | 5.27 | 5.34 | 5.02 | 5.06 |
| 06/29/2022 | 4.99 | 5.05 | 4.88 | 4.9 |
| 06/30/2022 | 4.9 | 4.96 | 4.86 | 4.9 |
| 07/03/2022 | 4.93 | 4.96 | 4.69 | 4.69 |
| 07/04/2022 | 4.7 | 4.76 | 4.52 | 4.54 |
| 07/05/2022 | 4.57 | 4.63 | 4.54 | 4.58 |
| 07/06/2022 | 4.61 | 4.67 | 4.59 | 4.64 |
| 07/07/2022 | 4.6 | 4.66 | 4.6 | 4.64 |
| 07/12/2022 | 4.63 | 4.81 | 4.57 | 4.8 |
| 07/13/2022 | 4.78 | 4.88 | 4.72 | 4.76 |
| 07/17/2022 | 4.79 | 4.87 | 4.79 | 4.85 |
| 07/18/2022 | 4.82 | 4.93 | 4.79 | 4.9 |
| 07/19/2022 | 4.86 | 4.89 | 4.82 | 4.86 |
| 07/20/2022 | 4.86 | 4.97 | 4.81 | 4.87 |
| 07/21/2022 | 4.87 | 4.96 | 4.87 | 4.92 |
| 07/24/2022 | 4.98 | 5.08 | 4.95 | 5.04 |
| 07/25/2022 | 5.04 | 5.08 | 4.92 | 4.94 |
| 07/26/2022 | 4.96 | 4.97 | 4.9 | 4.91 |
| 07/27/2022 | 4.94 | 4.95 | 4.81 | 4.83 |
| 07/28/2022 | 4.84 | 4.88 | 4.79 | 4.85 |
| 07/31/2022 | 4.86 | 4.96 | 4.86 | 4.94 |
| 08/01/2022 | 4.93 | 4.95 | 4.85 | 4.87 |
| 08/02/2022 | 4.88 | 5.02 | 4.88 | 4.99 |
| 08/03/2022 | 5 | 5.09 | 5 | 5.06 |
| 08/04/2022 | 5.08 | 5.31 | 5.07 | 5.24 |
| 08/07/2022 | 5.26 | 5.37 | 5.22 | 5.29 |
| 08/08/2022 | 5.29 | 5.29 | 5.2 | 5.23 |
| 08/09/2022 | 5.22 | 5.36 | 5.2 | 5.33 |
| 08/10/2022 | 5.37 | 5.55 | 5.35 | 5.46 |
| 08/11/2022 | 5.45 | 5.74 | 5.42 | 5.54 |
| 08/14/2022 | 5.58 | 5.6 | 5.43 | 5.47 |
| 08/15/2022 | 5.5 | 5.62 | 5.23 | 5.59 |
| 08/16/2022 | 5.63 | 5.97 | 5.57 | 5.93 |
| 08/17/2022 | 5.93 | 6.02 | 5.68 | 5.86 |
| 08/18/2022 | 5.87 | 5.89 | 5.69 | 5.7 |
| 08/21/2022 | 5.64 | 5.97 | 5.6 | 5.93 |
| 08/22/2022 | 5.93 | 6.26 | 5.9 | 6.14 |
| 08/23/2022 | 6.16 | 6.21 | 5.89 | 5.9 |
| 08/24/2022 | 5.93 | 6.49 | 5.9 | 6.49 |
| 08/25/2022 | 6.69 | 7.13 | 6.69 | 7.13 |
| 08/28/2022 | 7.16 | 7.84 | 7 | 7.84 |
| 08/30/2022 | 8.1 | 8.62 | 7.92 | 8.62 |
| 08/31/2022 | 8.62 | 9.37 | 8.35 | 8.52 |
| 09/01/2022 | 8.62 | 9.26 | 8.08 | 8.98 |
| 09/04/2022 | 9.09 | 9.87 | 9.09 | 9.87 |
| 09/05/2022 | 10.48 | 10.85 | 10.09 | 10.85 |
| 09/06/2022 | 11.44 | 11.82 | 11.05 | 11.38 |
| 09/07/2022 | 11.62 | 12.51 | 11.39 | 12.51 |
| 09/08/2022 | 13.12 | 13.76 | 13.1 | 13.76 |
| 09/11/2022 | 15.13 | 15.13 | 14.38 | 15.13 |
| 09/12/2022 | 16.2 | 16.64 | 13.62 | 13.62 |
| 09/13/2022 | 12.5 | 12.93 | 12.26 | 12.26 |
| 09/14/2022 | 11.9 | 12.54 | 11.04 | 11.04 |
| 09/15/2022 | 9.94 | 10.28 | 9.94 | 9.94 |
| 09/18/2022 | 9.29 | 9.43 | 8.95 | 8.95 |
| 09/19/2022 | 8.76 | 8.92 | 8.06 | 8.41 |
| 09/20/2022 | 8.55 | 8.81 | 7.95 | 8.05 |
| 09/21/2022 | 8 | 8.15 | 7.55 | 7.8 |
| 09/22/2022 | 7.8 | 8.1 | 7.53 | 7.53 |
| 09/25/2022 | 7.4 | 7.74 | 7.14 | 7.74 |
| 09/26/2022 | 7.78 | 8.05 | 7.46 | 7.47 |
| 09/27/2022 | 7.51 | 7.68 | 7.14 | 7.17 |
| 09/28/2022 | 7.23 | 7.48 | 6.87 | 6.99 |
| 09/29/2022 | 7 | 7.06 | 6.87 | 6.98 |
| 10/02/2022 | 6.98 | 7.67 | 6.94 | 7.67 |
| 10/03/2022 | 8.06 | 8.41 | 7.92 | 8.09 |
| 10/04/2022 | 8.14 | 8.15 | 7.56 | 7.6 |
| 10/05/2022 | 7.67 | 7.85 | 7.61 | 7.66 |
| 10/06/2022 | 7.67 | 7.67 | 7.4 | 7.4 |
| 10/09/2022 | 7.41 | 7.45 | 7.15 | 7.2 |
| 10/10/2022 | 7.23 | 7.41 | 7.2 | 7.28 |
| 10/11/2022 | 7.34 | 7.36 | 7.17 | 7.17 |
| 10/12/2022 | 7.18 | 7.24 | 7.08 | 7.09 |
| 10/13/2022 | 7.25 | 7.32 | 7.2 | 7.23 |
| 10/16/2022 | 7.29 | 7.95 | 7.26 | 7.95 |
| 10/17/2022 | 8.29 | 8.38 | 7.66 | 7.75 |
| 10/18/2022 | 7.8 | 8.52 | 7.75 | 8.52 |
| 10/19/2022 | 8.44 | 9.3 | 8.3 | 8.7 |
| 10/20/2022 | 8.72 | 8.98 | 8.7 | 8.74 |
| 10/23/2022 | 8.81 | 8.96 | 8.6 | 8.6 |
| 10/24/2022 | 8.63 | 8.96 | 8.51 | 8.55 |
| 10/25/2022 | 8.61 | 8.69 | 8.42 | 8.45 |
| 10/26/2022 | 8.49 | 8.65 | 8.29 | 8.47 |
| 10/27/2022 | 8.45 | 8.49 | 8.22 | 8.25 |
| 10/30/2022 | 8.27 | 8.38 | 8.01 | 8.24 |
| 10/31/2022 | 8.28 | 8.51 | 8.2 | 8.24 |
| 11/01/2022 | 8.25 | 8.45 | 8.22 | 8.29 |
| 11/02/2022 | 8.34 | 8.44 | 8.17 | 8.21 |
| 11/03/2022 | 8.26 | 8.67 | 8.2 | 8.54 |
| 11/06/2022 | 8.61 | 9.2 | 8.6 | 8.72 |
| 11/07/2022 | 8.72 | 8.85 | 8.52 | 8.64 |
| 11/08/2022 | 8.66 | 8.9 | 8.57 | 8.68 |
| 11/09/2022 | 8.72 | 9.08 | 8.71 | 8.98 |
| 11/10/2022 | 9.19 | 9.25 | 8.76 | 8.86 |
| 11/13/2022 | 8.86 | 9.08 | 8.78 | 8.95 |
| 11/14/2022 | 9.03 | 9.35 | 8.9 | 9.35 |
| 11/15/2022 | 9.47 | 10.28 | 9.34 | 10.28 |
| 11/16/2022 | 10.57 | 10.88 | 9.26 | 9.26 |
| 11/17/2022 | 9.34 | 9.84 | 9.28 | 9.58 |
| 11/20/2022 | 9.69 | 9.72 | 9.28 | 9.59 |
| 11/21/2022 | 9.73 | 9.99 | 9.57 | 9.86 |
| 11/22/2022 | 9.84 | 10.46 | 9.75 | 10.19 |
| 11/23/2022 | 10.25 | 10.44 | 9.98 | 10.05 |
| 11/24/2022 | 10.02 | 10.2 | 9.75 | 9.79 |
| 11/27/2022 | 9.87 | 10.64 | 9.86 | 10.4 |
| 11/28/2022 | 10.65 | 10.86 | 10.2 | 10.28 |
| 11/29/2022 | 10.29 | 10.46 | 10.12 | 10.12 |
| 11/30/2022 | 10.3 | 10.38 | 10.15 | 10.25 |
| 12/01/2022 | 10.26 | 10.33 | 9.86 | 9.99 |
| 12/04/2022 | 10.07 | 10.15 | 9.89 | 9.91 |
| 12/05/2022 | 9.95 | 10.57 | 9.92 | 10.18 |
| 12/06/2022 | 10.3 | 10.45 | 9.77 | 9.8 |
| 12/07/2022 | 9.81 | 10.06 | 9.54 | 10.05 |
| 12/08/2022 | 10.05 | 10.41 | 9.98 | 10.35 |
| 12/11/2022 | 10.48 | 11.38 | 10.37 | 11.2 |
| 12/12/2022 | 11.27 | 11.81 | 11.03 | 11.17 |
| 12/13/2022 | 11.24 | 12.27 | 11.22 | 11.78 |
| 12/14/2022 | 12.44 | 12.95 | 12.14 | 12.95 |
| 12/15/2022 | 13 | 14.24 | 12.97 | 14.24 |
| 12/18/2022 | 15 | 15.66 | 15 | 15.66 |
| 12/19/2022 | 15.58 | 15.58 | 14.1 | 14.5 |
| 12/20/2022 | 14.71 | 15.37 | 13.97 | 14.13 |
| 12/21/2022 | 14.17 | 14.52 | 13.84 | 14.05 |
| 12/22/2022 | 14.04 | 14.24 | 13.58 | 13.95 |
| 12/25/2022 | 14.12 | 14.24 | 13.86 | 13.88 |
| 12/26/2022 | 13.88 | 13.97 | 13.4 | 13.49 |
| 12/27/2022 | 13.36 | 13.44 | 12.7 | 12.98 |
| 12/28/2022 | 12.9 | 13.7 | 12.9 | 13.35 |
| 12/29/2022 | 13.42 | 13.61 | 13.18 | 13.29 |