Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Istanbul - Delayed Quote TRY

Türkiye Halk Bankasi A.S. (HALKB.IS)

19.96
-0.64
(-3.11%)
At close: 6:09:53 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202520.6020.9619.9519.9619.9658,683,538
Apr 24, 202520.0020.7419.9220.6020.6057,786,767
Apr 22, 202519.8720.3619.7919.9819.9859,978,148
Apr 21, 202519.7220.3819.4819.7919.7969,652,432
Apr 18, 202520.0220.2819.6819.6819.6849,489,026
Apr 17, 202520.2420.5419.8819.9419.9472,218,871
Apr 16, 202520.5020.8819.8720.2420.2469,825,979
Apr 15, 202519.8721.2619.7820.5820.58126,685,314
Apr 14, 202520.2620.2619.7319.8219.8247,959,702
Apr 11, 202519.5719.8619.0319.8619.8660,190,626
Apr 10, 202520.4020.4419.4719.4919.4954,431,983
Apr 9, 202520.4020.6019.5719.5919.5967,118,431
Apr 8, 202520.2820.3819.7420.1220.1255,540,749
Apr 7, 202518.9719.8418.7319.4519.4576,970,135
Apr 4, 202520.2820.4419.4919.7619.7660,372,454
Apr 3, 202520.9621.3820.2620.2620.2656,852,321
Apr 2, 202521.2021.3220.7620.9620.9650,362,857
Mar 28, 202521.8221.8820.6421.2821.2861,370,281
Mar 27, 202521.8022.2021.5821.9421.9469,420,468
Mar 26, 202521.4222.4221.0821.5221.5284,497,924
Mar 25, 202521.4022.0020.8021.0221.0272,688,813
Mar 24, 202519.1320.1618.7820.1620.1674,570,501
Mar 21, 202520.1220.4618.3318.3318.3358,181,517
Mar 20, 202520.4021.0619.4620.3620.36102,081,435
Mar 19, 202521.0021.4420.1620.1620.1656,111,751
Mar 18, 202522.1422.5221.6222.4022.4071,746,196
Mar 17, 202522.1222.8022.0222.2022.2064,766,066
Mar 14, 202521.9222.4021.8222.0222.0265,589,372
Mar 13, 202521.9022.1621.7021.9021.9051,620,720
Mar 12, 202521.7622.1621.5621.8021.8065,928,558
Mar 11, 202522.0022.0021.2221.7021.7050,342,250
Mar 10, 202521.7222.1021.4421.8621.8644,265,901
Mar 7, 202520.3021.6820.2221.5621.5669,745,281
Mar 6, 202520.3020.3819.7820.3220.3284,469,087
Mar 5, 202520.1820.2619.8920.1420.1455,699,537
Mar 4, 202520.2020.3419.7619.9719.9755,502,805
Mar 3, 202519.8020.8819.7520.2020.20114,445,163
Feb 28, 202519.3719.7219.2419.6219.6251,402,599
Feb 27, 202519.3819.5819.0919.3419.3469,585,382
Feb 26, 202519.1619.7018.9119.3919.3950,090,744
Feb 25, 202519.0919.5518.8019.1419.1450,749,604
Feb 24, 202519.0519.2218.8019.0419.0433,933,917
Feb 21, 202519.1619.4918.5918.8518.8538,099,183
Feb 20, 202518.9919.4218.9019.2419.2442,579,217
Feb 19, 202519.1619.4518.8318.9018.9047,850,939
Feb 18, 202519.3919.5018.8619.1619.1639,593,787
Feb 17, 202518.8119.5818.6919.3919.3956,510,403
Feb 14, 202518.9019.0418.5518.7618.7656,962,891
Feb 13, 202519.0519.1418.7418.8418.8446,950,323
Feb 12, 202518.9619.3118.4918.9318.9355,395,317
Feb 11, 202519.2819.3418.8118.9618.9638,935,612
Feb 10, 202518.8819.3918.6619.2019.2077,374,813
Feb 7, 202519.2719.3918.7818.8518.8583,551,892
Feb 6, 202520.1220.2419.2019.2719.2747,172,006
Feb 5, 202520.4420.7019.8120.0220.0255,853,550
Feb 4, 202519.5420.8619.4320.5220.5266,514,531
Feb 3, 202520.1020.3019.4119.4319.4353,090,009
Jan 31, 202520.1620.5819.8320.3820.3845,437,820
Jan 30, 202519.6120.2419.2520.1220.1245,148,153
Jan 29, 202519.4419.8319.3419.6519.6544,388,653
Jan 28, 202518.7319.5018.5419.4319.4352,502,757
Jan 27, 202518.1118.7118.0318.7018.7041,376,536
Jan 24, 202518.6418.7118.2418.3318.3324,243,493
Jan 23, 202518.8918.9018.4718.6318.6338,358,765
Jan 22, 202518.8318.9018.6218.8118.8146,315,915
Jan 21, 202518.3518.8818.2118.8518.8570,216,312
Jan 20, 202518.0518.4717.8818.4718.4742,267,304
Jan 17, 202518.0318.3717.9318.0018.0057,031,255
Jan 16, 202517.4017.7017.2317.6417.6440,540,571
Jan 15, 202517.0017.2516.9117.2517.2526,243,192
Jan 14, 202516.9617.1216.7616.9716.9723,826,124
Jan 13, 202517.1117.1416.7416.8916.8930,855,248
Jan 10, 202517.4217.5016.9517.1117.1130,269,302
Jan 9, 202517.0017.4016.9617.4017.4037,832,096
Jan 8, 202517.1817.5316.8916.9616.9647,182,756
Jan 7, 202517.1917.5817.1517.2617.2645,543,096
Jan 6, 202517.2917.3417.0717.2117.2126,048,877
Jan 3, 202516.6017.3216.5317.2817.2861,229,880
Jan 2, 202516.3016.5816.2216.5816.5840,521,500
Dec 31, 202416.3616.4316.1516.2016.2026,950,317
Dec 30, 202416.6316.6316.3016.3016.3026,212,774
Dec 27, 202416.4516.6816.4016.6316.6329,385,869
Dec 26, 202416.7816.8916.3716.4516.4561,285,582
Dec 25, 202416.5016.7816.4016.6916.6952,238,404
Dec 24, 202416.1316.3015.9216.1716.1736,565,067
Dec 23, 202416.2316.3116.0116.0716.0734,264,660
Dec 20, 202416.5816.6916.0716.1716.1747,377,537
Dec 19, 202417.4917.5516.4716.5616.5680,739,673
Dec 18, 202416.9217.6216.7417.3417.3487,344,147
Dec 17, 202416.7017.1516.6416.9116.9176,214,992
Dec 16, 202416.7016.8116.3416.3716.3730,761,505
Dec 13, 202416.5616.6916.3916.6516.6531,293,886
Dec 12, 202415.9916.8715.9016.5816.5875,331,705
Dec 11, 202416.1816.2615.8515.9215.9236,932,043
Dec 10, 202416.6016.7116.0716.1116.1148,653,771
Dec 9, 202416.6016.6616.3616.6016.6044,594,981
Dec 6, 202416.7516.9116.5616.5616.5665,732,232
Dec 5, 202416.4116.5716.2616.4116.4144,260,693
Dec 4, 202416.5616.6116.2816.3616.3634,099,044
Dec 3, 202416.4816.7216.3316.5116.5146,555,008
Dec 2, 202416.1816.4316.1216.3816.3828,514,819
Nov 29, 202416.2216.3916.0516.2516.2537,325,813
Nov 28, 202416.2716.3616.1216.2016.2030,748,142
Nov 27, 202416.5916.9516.2516.3016.3054,816,314
Nov 26, 202416.1816.4516.1016.2116.2136,264,818
Nov 25, 202416.5316.6616.1716.2116.2145,211,943
Nov 22, 202416.1816.5516.0716.4116.4169,026,768
Nov 21, 202415.7016.1615.6516.1516.1566,463,956
Nov 20, 202415.6816.2215.4915.5115.5165,248,885
Nov 19, 202415.9416.2315.4915.6415.6444,916,873
Nov 18, 202415.9816.0315.7115.9115.9133,381,569
Nov 15, 202416.1016.2715.8815.8915.8936,146,242
Nov 14, 202416.0116.4815.9516.0716.0770,148,420
Nov 13, 202415.5516.0215.3115.8515.8556,996,726
Nov 12, 202415.5515.7215.3915.5815.5834,913,002
Nov 11, 202415.3115.8315.2415.6015.6080,810,347
Nov 8, 202414.9015.4414.8715.2015.2064,159,094
Nov 7, 202414.9015.1014.7214.9514.9537,833,031
Nov 6, 202414.7414.9214.3914.8414.8450,744,002
Nov 5, 202414.4114.7414.1214.6014.6037,198,708
Nov 4, 202414.8114.9414.2414.3314.3324,751,876
Nov 1, 202414.5414.9314.4914.8114.8129,055,854
Oct 31, 202414.8414.9114.4814.5014.5024,917,990
Oct 30, 202414.7314.9014.7014.8214.8230,703,801
Oct 28, 202414.7514.8114.6814.7114.719,808,906
Oct 25, 202414.7314.8414.6014.6814.6832,728,507
Oct 24, 202414.9615.0414.6814.7414.7442,067,310
Oct 23, 202415.6615.7214.8714.8714.8771,113,781
Oct 22, 202415.8216.5115.3615.6415.6464,241,846
Oct 21, 202416.0716.3615.7315.7715.7729,296,404
Oct 18, 202416.6416.7815.9015.9515.9529,236,582
Oct 17, 202416.2816.7616.2416.6316.6337,573,352
Oct 16, 202415.9116.4615.7716.3816.3827,946,078
Oct 15, 202415.7616.1015.5516.0016.0027,410,610
Oct 14, 202415.8315.8415.4115.6615.6622,514,763
Oct 11, 202416.0216.0915.6415.7815.7821,252,143
Oct 10, 202416.3416.4715.8115.8915.8927,648,489
Oct 9, 202416.3516.3616.0016.3416.3423,554,645
Oct 8, 202416.1116.5216.0316.3116.3131,081,943
Oct 7, 202416.0416.4715.9016.1616.1632,675,610
Oct 4, 202415.5415.9915.1015.9715.9740,230,719
Oct 3, 202415.6015.9815.3915.4215.4235,104,330
Oct 2, 202416.1816.2415.4115.4815.4828,942,413
Oct 1, 202417.0217.1415.9316.2416.2445,090,147
Sep 30, 202416.6616.9516.6316.8616.8630,769,530
Sep 27, 202417.3217.3216.6816.8016.8027,547,240
Sep 26, 202417.4517.7017.1217.2017.2054,282,919
Sep 25, 202417.4617.7117.3217.3417.3445,178,059
Sep 24, 202417.1917.8117.1617.4017.4061,937,402
Sep 23, 202417.3617.5217.0117.2017.2043,321,728
Sep 20, 202416.9417.1416.8617.0917.0942,592,463
Sep 19, 202416.8717.0816.6416.9416.9459,424,321
Sep 18, 202416.3616.9216.2116.7216.7252,063,615
Sep 17, 202416.1916.4516.1216.3116.3123,393,718
Sep 16, 202416.2416.3916.0616.1216.1229,695,232
Sep 13, 202415.8216.4015.7216.2416.2441,103,447
Sep 12, 202415.9216.0315.2515.8215.8246,871,165
Sep 11, 202415.9216.2615.6715.7315.7336,476,153
Sep 10, 202416.3316.4115.8015.9415.9455,704,646
Sep 9, 202417.2217.2216.2216.2216.2247,656,427
Sep 6, 202417.6017.9817.1217.1717.1779,391,756
Sep 5, 202416.5017.7516.4517.4517.45109,073,027
Sep 4, 202416.1216.6216.1216.3816.3850,898,583
Sep 3, 202416.3816.7016.2716.3116.3145,921,347
Sep 2, 202415.6716.5715.6616.3816.3855,400,743
Aug 29, 202415.6515.7215.4315.6115.6135,081,087
Aug 28, 202416.1316.2215.6115.6515.6553,789,880
Aug 27, 202415.9016.1315.8116.1316.1344,498,908
Aug 26, 202416.1616.2515.8015.9315.9339,724,751
Aug 23, 202416.4316.6216.0116.0616.0641,901,320
Aug 22, 202416.3116.5216.1816.4316.4328,376,533
Aug 21, 202416.2616.5016.1516.2016.2027,239,179
Aug 20, 202416.3516.6116.1516.2716.2727,162,373
Aug 19, 202416.1416.4016.0216.4016.4034,754,208
Aug 16, 202416.2816.5015.9716.1116.1132,366,000
Aug 15, 202415.8816.2315.5616.2016.2035,993,998
Aug 14, 202415.9616.0515.7315.7815.7825,973,996
Aug 13, 202415.2815.8315.0915.7415.7446,121,174
Aug 12, 202415.4815.7915.2815.2915.2930,320,560
Aug 9, 202415.9216.1715.3415.3715.3728,400,068
Aug 8, 202415.3415.9815.3415.7415.7437,181,145
Aug 7, 202415.3315.4415.1715.3415.3427,988,058
Aug 6, 202415.9316.0415.1915.2215.2233,164,503
Aug 5, 202416.0016.1715.3215.6515.6546,776,514
Aug 2, 202417.2017.3516.7717.0217.0226,454,881
Aug 1, 202417.2117.6517.2117.4617.4627,094,902
Jul 31, 202417.5117.6016.9317.0317.0339,837,830
Jul 30, 202417.9918.0117.4917.5817.5827,057,768
Jul 29, 202418.0018.0717.6717.8917.8929,230,847
Jul 26, 202418.1618.4818.0618.2718.2733,428,410
Jul 25, 202418.2018.5717.9318.0818.0835,510,058
Jul 24, 202418.3918.4018.1418.2118.2125,746,354
Jul 23, 202418.8518.8618.1818.3918.3943,758,037
Jul 22, 202419.4719.5918.6718.8018.8048,355,162
Jul 19, 202419.3819.5719.1719.4119.4137,194,430
Jul 18, 202419.5219.9019.3019.4119.4150,051,377
Jul 17, 202418.9819.7318.6419.4519.4578,447,227
Jul 16, 202418.9119.1318.7518.9218.9245,393,152
Jul 12, 202418.9819.1918.6718.8618.8642,375,546
Jul 11, 202418.5319.0118.5318.9818.9833,981,827
Jul 10, 202418.6018.6718.2218.4118.4134,900,432
Jul 9, 202419.1919.2518.5018.6018.6045,993,937
Jul 8, 202418.8519.2618.8519.1019.1058,536,536
Jul 5, 202418.6219.0218.5518.7718.7752,945,952
Jul 4, 202418.6018.7718.4418.6518.6536,554,443
Jul 3, 202418.1518.5418.0618.5018.5047,408,983
Jul 2, 202417.6218.1517.5418.1118.1135,221,541
Jul 1, 202418.3318.4017.4417.6217.6254,548,101
Jun 28, 202418.8419.4918.1018.2518.2597,990,270
Jun 27, 202418.4318.7518.3618.7318.7348,586,225
Jun 26, 202418.9319.0318.3118.3618.3639,545,731
Jun 25, 202419.8419.9118.9218.9418.9458,440,910
Jun 24, 202419.8219.9019.3319.8219.8273,373,897
Jun 21, 202419.8519.9719.5219.7819.7863,575,056
Jun 20, 202420.0020.0219.5219.7819.7851,525,696
Jun 14, 202419.5019.6419.1419.4819.4845,982,911
Jun 13, 202418.6019.3418.6019.2019.2061,965,914
Jun 12, 202418.2918.5818.1318.3618.3652,019,140
Jun 11, 202417.7718.4917.6418.3018.3071,212,729
Jun 10, 202418.0318.0517.5617.7717.7747,035,640
Jun 7, 202418.2918.7217.8918.0318.0388,530,056
Jun 6, 202417.6818.5017.6818.2018.2082,816,562
Jun 5, 202418.0418.1817.3117.6217.6281,288,728
Jun 4, 202418.5518.8617.8018.0018.0095,022,315
Jun 3, 202417.7318.5517.5918.4718.47100,071,651
May 31, 202417.7718.3017.4017.6417.6478,109,567
May 30, 202417.8317.9917.5217.6817.6865,114,889
May 29, 202418.8518.9417.7217.7217.7272,024,861
May 28, 202418.3019.0718.3018.7918.79103,434,281
May 27, 202418.4918.6618.1418.2418.2474,826,231
May 24, 202418.5219.0518.3618.4118.4169,401,044
May 23, 202419.0219.2518.5018.5118.5164,579,256
May 22, 202419.2719.5618.6418.9818.9896,372,076
May 21, 202418.9020.2418.9019.2019.20255,036,462
May 20, 202417.7819.0917.5418.8318.83112,653,792
May 17, 202416.7817.5416.7017.5017.5086,042,154
May 16, 202416.2516.8116.2516.7416.7483,960,306
May 15, 202416.3916.5616.1316.1816.1862,159,776
May 14, 202416.6316.8516.2016.3616.3679,560,120
May 13, 202417.5017.5416.5816.5816.5891,897,956
May 10, 202417.3118.2217.1417.4817.48212,015,065
May 9, 202417.0717.5016.7917.2917.29132,178,032
May 8, 202417.1217.3116.8616.9916.99136,541,986
May 7, 202416.6517.2316.3717.0217.0294,251,248
May 6, 202416.5517.2516.2816.6116.61115,534,041
May 3, 202417.0817.1116.4316.4816.4879,417,323
May 2, 202416.4016.9515.9916.8616.86107,009,695
Apr 30, 202416.2516.6915.9116.2916.2997,321,068
Apr 29, 202416.1216.5716.0716.2616.2683,361,312
Apr 26, 202415.6316.3015.4615.9215.92129,135,347
Apr 25, 202416.4016.4515.3915.4515.45111,216,070

Related Tickers

KLNMA.IS Türkiye Kalkinma ve Yatirim Bankasi A.S.
7.20
+0.84%
 
ISPm.XC
 
UNIe.XC
 
LLD.DE Lloyds Banking Group plc
0.8650
+0.58%
 
85C.F PT Bank Permata Tbk
0.1010
-0.98%
 
KTB1.F Krung Thai Bank Public Company Limited
0.5350
0.00%
 
0RLA.IL Banco BPM S.p.A.
9.65
+0.73%
 
48CA.F CaixaBank, S.A.
6.75
-0.27%
 
MIL.WA Bank Millennium S.A.
15.00
-1.77%
 
MTROl.XC