Istanbul - Delayed Quote TRY

Türkiye Halk Bankasi A.S. (HALKB.IS)

Compare
17.11
-0.29
(-1.67%)
At close: January 10 at 6:09:58 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 17.42 17.50 16.95 17.11 17.11 30,269,302
Jan 9, 2025 17.00 17.40 16.96 17.40 17.40 37,832,096
Jan 8, 2025 17.18 17.53 16.89 16.96 16.96 47,182,756
Jan 7, 2025 17.19 17.58 17.15 17.26 17.26 45,543,096
Jan 6, 2025 17.29 17.34 17.07 17.21 17.21 26,048,877
Jan 3, 2025 16.60 17.32 16.53 17.28 17.28 61,229,880
Jan 2, 2025 16.30 16.58 16.22 16.58 16.58 40,521,500
Dec 31, 2024 16.36 16.43 16.15 16.20 16.20 26,950,317
Dec 30, 2024 16.63 16.63 16.30 16.30 16.30 26,212,774
Dec 27, 2024 16.45 16.68 16.40 16.63 16.63 29,385,869
Dec 26, 2024 16.78 16.89 16.37 16.45 16.45 61,285,582
Dec 25, 2024 16.50 16.78 16.40 16.69 16.69 52,238,404
Dec 24, 2024 16.13 16.30 15.92 16.17 16.17 36,565,067
Dec 23, 2024 16.23 16.31 16.01 16.07 16.07 34,264,660
Dec 20, 2024 16.58 16.69 16.07 16.17 16.17 47,377,537
Dec 19, 2024 17.49 17.55 16.47 16.56 16.56 80,739,673
Dec 18, 2024 16.92 17.62 16.74 17.34 17.34 87,344,147
Dec 17, 2024 16.70 17.15 16.64 16.91 16.91 76,214,992
Dec 16, 2024 16.70 16.81 16.34 16.37 16.37 30,761,505
Dec 13, 2024 16.56 16.69 16.39 16.65 16.65 31,293,886
Dec 12, 2024 15.99 16.87 15.90 16.58 16.58 75,331,705
Dec 11, 2024 16.18 16.26 15.85 15.92 15.92 36,932,043
Dec 10, 2024 16.60 16.71 16.07 16.11 16.11 48,653,771
Dec 9, 2024 16.60 16.66 16.36 16.60 16.60 44,594,981
Dec 6, 2024 16.75 16.91 16.56 16.56 16.56 65,732,232
Dec 5, 2024 16.41 16.57 16.26 16.41 16.41 44,260,693
Dec 4, 2024 16.56 16.61 16.28 16.36 16.36 34,099,044
Dec 3, 2024 16.48 16.72 16.33 16.51 16.51 46,555,008
Dec 2, 2024 16.18 16.43 16.12 16.38 16.38 28,514,819
Nov 29, 2024 16.22 16.39 16.05 16.25 16.25 37,325,813
Nov 28, 2024 16.27 16.36 16.12 16.20 16.20 30,748,142
Nov 27, 2024 16.59 16.95 16.25 16.30 16.30 54,816,314
Nov 26, 2024 16.18 16.45 16.10 16.21 16.21 36,264,818
Nov 25, 2024 16.53 16.66 16.17 16.21 16.21 45,211,943
Nov 22, 2024 16.18 16.55 16.07 16.41 16.41 69,026,768
Nov 21, 2024 15.70 16.16 15.65 16.15 16.15 66,463,956
Nov 20, 2024 15.68 16.22 15.49 15.51 15.51 65,248,885
Nov 19, 2024 15.94 16.23 15.49 15.64 15.64 44,916,873
Nov 18, 2024 15.98 16.03 15.71 15.91 15.91 33,381,569
Nov 15, 2024 16.10 16.27 15.88 15.89 15.89 36,146,242
Nov 14, 2024 16.01 16.48 15.95 16.07 16.07 70,148,420
Nov 13, 2024 15.55 16.02 15.31 15.85 15.85 56,996,726
Nov 12, 2024 15.55 15.72 15.39 15.58 15.58 34,913,002
Nov 11, 2024 15.31 15.83 15.24 15.60 15.60 80,810,347
Nov 8, 2024 14.90 15.44 14.87 15.20 15.20 64,159,094
Nov 7, 2024 14.90 15.10 14.72 14.95 14.95 37,833,031
Nov 6, 2024 14.74 14.92 14.39 14.84 14.84 50,744,002
Nov 5, 2024 14.41 14.74 14.12 14.60 14.60 37,198,708
Nov 4, 2024 14.81 14.94 14.24 14.33 14.33 24,751,876
Nov 1, 2024 14.54 14.93 14.49 14.81 14.81 29,055,854
Oct 31, 2024 14.84 14.91 14.48 14.50 14.50 24,917,990
Oct 30, 2024 14.73 14.90 14.70 14.82 14.82 30,703,801
Oct 28, 2024 14.75 14.81 14.68 14.71 14.71 9,808,906
Oct 25, 2024 14.73 14.84 14.60 14.68 14.68 32,728,507
Oct 24, 2024 14.96 15.04 14.68 14.74 14.74 42,067,310
Oct 23, 2024 15.66 15.72 14.87 14.87 14.87 71,113,781
Oct 22, 2024 15.82 16.51 15.36 15.64 15.64 64,241,846
Oct 21, 2024 16.07 16.36 15.73 15.77 15.77 29,296,404
Oct 18, 2024 16.64 16.78 15.90 15.95 15.95 29,236,582
Oct 17, 2024 16.28 16.76 16.24 16.63 16.63 37,573,352
Oct 16, 2024 15.91 16.46 15.77 16.38 16.38 27,946,078
Oct 15, 2024 15.76 16.10 15.55 16.00 16.00 27,410,610
Oct 14, 2024 15.83 15.84 15.41 15.66 15.66 22,514,763
Oct 11, 2024 16.02 16.09 15.64 15.78 15.78 21,252,143
Oct 10, 2024 16.34 16.47 15.81 15.89 15.89 27,648,489
Oct 9, 2024 16.35 16.36 16.00 16.34 16.34 23,554,645
Oct 8, 2024 16.11 16.52 16.03 16.31 16.31 31,081,943
Oct 7, 2024 16.04 16.47 15.90 16.16 16.16 32,675,610
Oct 4, 2024 15.54 15.99 15.10 15.97 15.97 40,230,719
Oct 3, 2024 15.60 15.98 15.39 15.42 15.42 35,104,330
Oct 2, 2024 16.18 16.24 15.41 15.48 15.48 28,942,413
Oct 1, 2024 17.02 17.14 15.93 16.24 16.24 45,090,147
Sep 30, 2024 16.66 16.95 16.63 16.86 16.86 30,769,530
Sep 27, 2024 17.32 17.32 16.68 16.80 16.80 27,547,240
Sep 26, 2024 17.45 17.70 17.12 17.20 17.20 54,282,919
Sep 25, 2024 17.46 17.71 17.32 17.34 17.34 45,178,059
Sep 24, 2024 17.19 17.81 17.16 17.40 17.40 61,937,402
Sep 23, 2024 17.36 17.52 17.01 17.20 17.20 43,321,728
Sep 20, 2024 16.94 17.14 16.86 17.09 17.09 42,592,463
Sep 19, 2024 16.87 17.08 16.64 16.94 16.94 59,424,321
Sep 18, 2024 16.36 16.92 16.21 16.72 16.72 52,063,615
Sep 17, 2024 16.19 16.45 16.12 16.31 16.31 23,393,718
Sep 16, 2024 16.24 16.39 16.06 16.12 16.12 29,695,232
Sep 13, 2024 15.82 16.40 15.72 16.24 16.24 41,103,447
Sep 12, 2024 15.92 16.03 15.25 15.82 15.82 46,871,165
Sep 11, 2024 15.92 16.26 15.67 15.73 15.73 36,476,153
Sep 10, 2024 16.33 16.41 15.80 15.94 15.94 55,704,646
Sep 9, 2024 17.22 17.22 16.22 16.22 16.22 47,656,427
Sep 6, 2024 17.60 17.98 17.12 17.17 17.17 79,391,756
Sep 5, 2024 16.50 17.75 16.45 17.45 17.45 109,073,027
Sep 4, 2024 16.12 16.62 16.12 16.38 16.38 50,898,583
Sep 3, 2024 16.38 16.70 16.27 16.31 16.31 45,921,347
Sep 2, 2024 15.67 16.57 15.66 16.38 16.38 55,400,743
Aug 29, 2024 15.65 15.72 15.43 15.61 15.61 35,081,087
Aug 28, 2024 16.13 16.22 15.61 15.65 15.65 53,789,880
Aug 27, 2024 15.90 16.13 15.81 16.13 16.13 44,498,908
Aug 26, 2024 16.16 16.25 15.80 15.93 15.93 39,724,751
Aug 23, 2024 16.43 16.62 16.01 16.06 16.06 41,901,320
Aug 22, 2024 16.31 16.52 16.18 16.43 16.43 28,376,533
Aug 21, 2024 16.26 16.50 16.15 16.20 16.20 27,239,179
Aug 20, 2024 16.35 16.61 16.15 16.27 16.27 27,162,373
Aug 19, 2024 16.14 16.40 16.02 16.40 16.40 34,754,208
Aug 16, 2024 16.28 16.50 15.97 16.11 16.11 32,366,000
Aug 15, 2024 15.88 16.23 15.56 16.20 16.20 35,993,998
Aug 14, 2024 15.96 16.05 15.73 15.78 15.78 25,973,996
Aug 13, 2024 15.28 15.83 15.09 15.74 15.74 46,121,174
Aug 12, 2024 15.48 15.79 15.28 15.29 15.29 30,320,560
Aug 9, 2024 15.92 16.17 15.34 15.37 15.37 28,400,068
Aug 8, 2024 15.34 15.98 15.34 15.74 15.74 37,181,145
Aug 7, 2024 15.33 15.44 15.17 15.34 15.34 27,988,058
Aug 6, 2024 15.93 16.04 15.19 15.22 15.22 33,164,503
Aug 5, 2024 16.00 16.17 15.32 15.65 15.65 46,776,514
Aug 2, 2024 17.20 17.35 16.77 17.02 17.02 26,454,881
Aug 1, 2024 17.21 17.65 17.21 17.46 17.46 27,094,902
Jul 31, 2024 17.51 17.60 16.93 17.03 17.03 39,837,830
Jul 30, 2024 17.99 18.01 17.49 17.58 17.58 27,057,768
Jul 29, 2024 18.00 18.07 17.67 17.89 17.89 29,230,847
Jul 26, 2024 18.16 18.48 18.06 18.27 18.27 33,428,410
Jul 25, 2024 18.20 18.57 17.93 18.08 18.08 35,510,058
Jul 24, 2024 18.39 18.40 18.14 18.21 18.21 25,746,354
Jul 23, 2024 18.85 18.86 18.18 18.39 18.39 43,758,037
Jul 22, 2024 19.47 19.59 18.67 18.80 18.80 48,355,162
Jul 19, 2024 19.38 19.57 19.17 19.41 19.41 37,194,430
Jul 18, 2024 19.52 19.90 19.30 19.41 19.41 50,051,377
Jul 17, 2024 18.98 19.73 18.64 19.45 19.45 78,447,227
Jul 16, 2024 18.91 19.13 18.75 18.92 18.92 45,393,152
Jul 12, 2024 18.98 19.19 18.67 18.86 18.86 42,375,546
Jul 11, 2024 18.53 19.01 18.53 18.98 18.98 33,981,827
Jul 10, 2024 18.60 18.67 18.22 18.41 18.41 34,900,432
Jul 9, 2024 19.19 19.25 18.50 18.60 18.60 45,993,937
Jul 8, 2024 18.85 19.26 18.85 19.10 19.10 58,536,536
Jul 5, 2024 18.62 19.02 18.55 18.77 18.77 52,945,952
Jul 4, 2024 18.60 18.77 18.44 18.65 18.65 36,554,443
Jul 3, 2024 18.15 18.54 18.06 18.50 18.50 47,408,983
Jul 2, 2024 17.62 18.15 17.54 18.11 18.11 35,221,541
Jul 1, 2024 18.33 18.40 17.44 17.62 17.62 54,548,101
Jun 28, 2024 18.84 19.49 18.10 18.25 18.25 97,990,270
Jun 27, 2024 18.43 18.75 18.36 18.73 18.73 48,586,225
Jun 26, 2024 18.93 19.03 18.31 18.36 18.36 39,545,731
Jun 25, 2024 19.84 19.91 18.92 18.94 18.94 58,440,910
Jun 24, 2024 19.82 19.90 19.33 19.82 19.82 73,373,897
Jun 21, 2024 19.85 19.97 19.52 19.78 19.78 63,575,056
Jun 20, 2024 20.00 20.02 19.52 19.78 19.78 51,525,696
Jun 14, 2024 19.50 19.64 19.14 19.48 19.48 45,982,911
Jun 13, 2024 18.60 19.34 18.60 19.20 19.20 61,965,914
Jun 12, 2024 18.29 18.58 18.13 18.36 18.36 52,019,140
Jun 11, 2024 17.77 18.49 17.64 18.30 18.30 71,212,729
Jun 10, 2024 18.03 18.05 17.56 17.77 17.77 47,035,640
Jun 7, 2024 18.29 18.72 17.89 18.03 18.03 88,530,056
Jun 6, 2024 17.68 18.50 17.68 18.20 18.20 82,816,562
Jun 5, 2024 18.04 18.18 17.31 17.62 17.62 81,288,728
Jun 4, 2024 18.55 18.86 17.80 18.00 18.00 95,022,315
Jun 3, 2024 17.73 18.55 17.59 18.47 18.47 100,071,651
May 31, 2024 17.77 18.30 17.40 17.64 17.64 78,109,567
May 30, 2024 17.83 17.99 17.52 17.68 17.68 65,114,889
May 29, 2024 18.85 18.94 17.72 17.72 17.72 72,024,861
May 28, 2024 18.30 19.07 18.30 18.79 18.79 103,434,281
May 27, 2024 18.49 18.66 18.14 18.24 18.24 74,826,231
May 24, 2024 18.52 19.05 18.36 18.41 18.41 69,401,044
May 23, 2024 19.02 19.25 18.50 18.51 18.51 64,579,256
May 22, 2024 19.27 19.56 18.64 18.98 18.98 96,372,076
May 21, 2024 18.90 20.24 18.90 19.20 19.20 255,036,462
May 20, 2024 17.78 19.09 17.54 18.83 18.83 112,653,792
May 17, 2024 16.78 17.54 16.70 17.50 17.50 86,042,154
May 16, 2024 16.25 16.81 16.25 16.74 16.74 83,960,306
May 15, 2024 16.39 16.56 16.13 16.18 16.18 62,159,776
May 14, 2024 16.63 16.85 16.20 16.36 16.36 79,560,120
May 13, 2024 17.50 17.54 16.58 16.58 16.58 91,897,956
May 10, 2024 17.31 18.22 17.14 17.48 17.48 212,015,065
May 9, 2024 17.07 17.50 16.79 17.29 17.29 132,178,032
May 8, 2024 17.12 17.31 16.86 16.99 16.99 136,541,986
May 7, 2024 16.65 17.23 16.37 17.02 17.02 94,251,248
May 6, 2024 16.55 17.25 16.28 16.61 16.61 115,534,041
May 3, 2024 17.08 17.11 16.43 16.48 16.48 79,417,323
May 2, 2024 16.40 16.95 15.99 16.86 16.86 107,009,695
Apr 30, 2024 16.25 16.69 15.91 16.29 16.29 97,321,068
Apr 29, 2024 16.12 16.57 16.07 16.26 16.26 83,361,312
Apr 26, 2024 15.63 16.30 15.46 15.92 15.92 129,135,347
Apr 25, 2024 16.40 16.45 15.39 15.45 15.45 111,216,070
Apr 24, 2024 15.15 16.24 15.07 16.24 16.24 203,299,586
Apr 22, 2024 14.67 15.34 14.57 14.77 14.77 134,092,482
Apr 19, 2024 14.09 14.61 14.01 14.58 14.58 97,126,384
Apr 18, 2024 14.44 14.53 14.06 14.18 14.18 58,476,311
Apr 17, 2024 14.95 14.99 14.35 14.39 14.39 83,016,538
Apr 16, 2024 15.55 15.57 14.80 14.83 14.83 64,274,306
Apr 15, 2024 16.38 16.82 15.57 15.59 15.59 88,988,426
Apr 8, 2024 15.08 16.55 15.08 16.55 16.55 171,538,496
Apr 5, 2024 14.25 15.19 14.21 15.05 15.05 123,519,106
Apr 4, 2024 13.06 14.28 12.97 14.25 14.25 145,575,471
Apr 3, 2024 13.04 13.27 12.87 12.99 12.99 60,300,120
Apr 2, 2024 13.11 13.34 13.00 13.05 13.05 51,411,971
Apr 1, 2024 13.55 13.80 12.88 13.06 13.06 63,157,063
Mar 29, 2024 13.52 13.67 13.41 13.56 13.56 37,099,382
Mar 28, 2024 13.22 13.60 13.22 13.45 13.45 48,081,922
Mar 27, 2024 13.14 13.43 13.05 13.14 13.14 56,289,918
Mar 26, 2024 13.47 13.66 13.06 13.07 13.07 57,496,250
Mar 25, 2024 13.36 13.89 13.29 13.47 13.47 70,222,384
Mar 22, 2024 13.56 13.72 13.26 13.35 13.35 44,848,301
Mar 21, 2024 13.43 13.82 13.42 13.56 13.56 89,011,538
Mar 20, 2024 13.65 13.66 13.36 13.38 13.38 49,442,386
Mar 19, 2024 13.60 13.77 13.34 13.65 13.65 44,872,091
Mar 18, 2024 13.35 14.05 13.26 13.62 13.62 49,296,694
Mar 15, 2024 13.29 13.46 13.18 13.32 13.32 25,432,720
Mar 14, 2024 13.40 13.52 13.21 13.25 13.25 36,995,988
Mar 13, 2024 13.59 13.67 13.29 13.35 13.35 37,275,408
Mar 12, 2024 13.68 13.96 13.38 13.59 13.59 43,993,444
Mar 11, 2024 14.30 14.41 13.66 13.67 13.67 46,006,985
Mar 8, 2024 13.81 13.96 13.62 13.92 13.92 41,316,374
Mar 7, 2024 13.34 13.75 13.34 13.75 13.75 34,624,210
Mar 6, 2024 13.59 13.78 13.24 13.27 13.27 34,893,375
Mar 5, 2024 13.73 13.99 13.60 13.63 13.63 39,603,591
Mar 4, 2024 14.32 14.33 13.75 13.75 13.75 55,449,582
Mar 1, 2024 14.52 14.80 14.27 14.28 14.28 66,256,987
Feb 29, 2024 14.80 14.83 14.36 14.48 14.48 81,725,328
Feb 28, 2024 15.50 15.80 15.00 15.00 15.00 109,361,211
Feb 27, 2024 14.98 15.78 14.87 15.36 15.36 136,296,169
Feb 26, 2024 15.68 15.71 14.93 14.97 14.97 84,731,935
Feb 23, 2024 15.22 15.73 15.14 15.51 15.51 100,403,658
Feb 22, 2024 14.65 15.53 14.56 15.30 15.30 142,957,115
Feb 21, 2024 14.43 14.80 14.27 14.59 14.59 93,067,665
Feb 20, 2024 14.17 14.58 14.15 14.38 14.38 65,555,356
Feb 19, 2024 14.70 14.86 14.11 14.16 14.16 94,338,023
Feb 16, 2024 14.41 14.78 14.35 14.57 14.57 91,365,623
Feb 15, 2024 14.30 14.46 14.13 14.39 14.39 86,598,339
Feb 14, 2024 14.39 14.44 14.08 14.28 14.28 53,303,324
Feb 13, 2024 14.25 14.90 14.15 14.41 14.41 109,710,310
Feb 12, 2024 14.28 14.56 14.04 14.23 14.23 79,374,488
Feb 9, 2024 13.43 14.43 13.40 14.22 14.22 147,376,090
Feb 8, 2024 13.31 13.42 13.30 13.40 13.40 32,494,055
Feb 7, 2024 13.43 13.52 13.22 13.28 13.28 44,520,593
Feb 6, 2024 13.29 13.52 13.18 13.40 13.40 75,439,486
Feb 5, 2024 13.27 13.45 13.21 13.27 13.27 55,856,472
Feb 2, 2024 13.19 13.38 13.12 13.20 13.20 51,955,107
Feb 1, 2024 13.05 13.23 13.04 13.15 13.15 40,779,370
Jan 31, 2024 13.18 13.19 12.96 13.03 13.03 40,084,228
Jan 30, 2024 13.20 13.26 13.05 13.18 13.18 43,568,786
Jan 29, 2024 13.20 13.37 13.07 13.15 13.15 48,913,396
Jan 26, 2024 12.96 13.15 12.87 13.15 13.15 64,496,770
Jan 25, 2024 13.04 13.19 12.86 12.92 12.92 59,444,143
Jan 24, 2024 12.98 13.10 12.68 12.93 12.93 81,498,694
Jan 23, 2024 12.78 13.20 12.60 12.87 12.87 66,956,030
Jan 22, 2024 12.69 12.73 12.48 12.65 12.65 35,476,578
Jan 19, 2024 12.70 12.74 12.55 12.59 12.59 31,506,447
Jan 18, 2024 12.92 13.02 12.65 12.65 12.65 42,342,171
Jan 17, 2024 12.81 13.04 12.77 12.77 12.77 40,092,192
Jan 16, 2024 12.84 13.02 12.74 12.84 12.84 35,324,864
Jan 15, 2024 12.95 13.11 12.77 12.82 12.82 40,333,753
Jan 12, 2024 12.95 13.21 12.71 12.95 12.95 78,272,808
Jan 11, 2024 13.25 13.61 12.94 13.02 13.02 63,220,182
Jan 10, 2024 13.79 13.87 13.17 13.22 13.22 153,555,455

Related Tickers

SKBNK.IS Sekerbank T.A.S.
5.45
+5.62%
 
YKBNK.IS Yapi ve Kredi Bankasi A.S.
30.70
-1.85%
 
AKBNK.IS Akbank T.A.S.
64.40
-2.28%
 
ISCTR.IS Türkiye Is Bankasi A.S.
14.36
-0.83%
 
GARAN.IS Turkiye Garanti Bankasi A.S.
128.10
-2.06%
 
NED.JO Nedbank Group Limited
28,240.00
-0.40%
 
SPKSJF.CO Sparekassen Sjælland-Fyn A/S
258.00
-0.19%
 
SAHOL.IS Haci Ömer Sabanci Holding A.S.
101.30
-2.88%
 
SBK.JO Standard Bank Group Limited
21,773.00
-1.28%
 
0RCS.IL Alpha Services and Holdings S.A.
0.5268
0.00%