HALKB
TÜRKİYE HALK BANKASI A.Ş.
17:59:57
47.42 ₺
-1.680 (%-3.42)
Önceki Kapanış: 49.1·
Volatilite: 2.360
Düşük₺47.34
Yüksek₺48.5
Piyasa Verileri
Önceki haftaya göre (WoW)
+4.08%
Önceki aya göre (MoM)
+12.64%
Yılbaşından bugüne (YTD)
+28.93%
Önceki yıla göre (YoY)
+135.45%
HALKB: TÜRKİYE HALK BANKASI A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 12,0252
KAPANIŞ 11,9812
En Düşük
DÜŞÜK 8,3896
En Yüksek
YÜKSEK 14,994
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 12,877 | 12,9453 | 12,6136 | 12,6819 |
| 20.06.2017 | 12,6624 | 12,7112 | 12,5356 | 12,6234 |
| 21.06.2017 | 12,6722 | 12,7502 | 12,6234 | 12,721 |
| 22.06.2017 | 12,7502 | 12,7697 | 12,6527 | 12,6527 |
| 27.06.2017 | 12,6234 | 12,838 | 12,6234 | 12,838 |
| 28.06.2017 | 12,8673 | 12,9063 | 12,7307 | 12,8088 |
| 29.06.2017 | 12,8088 | 12,8478 | 12,721 | 12,8283 |
| 02.07.2017 | 12,8478 | 12,9063 | 12,799 | 12,8088 |
| 03.07.2017 | 12,8185 | 12,9453 | 12,8185 | 12,9258 |
| 04.07.2017 | 12,9453 | 13,0039 | 12,8478 | 12,8478 |
| 05.07.2017 | 12,8673 | 12,9063 | 12,76 | 12,8575 |
| 06.07.2017 | 12,8673 | 12,877 | 12,7697 | 12,8575 |
| 09.07.2017 | 12,8868 | 13,0136 | 12,8868 | 12,9746 |
| 10.07.2017 | 12,9844 | 13,6867 | 12,9551 | 13,6575 |
| 11.07.2017 | 13,6867 | 14,0087 | 13,6867 | 13,9404 |
| 12.07.2017 | 13,9599 | 14,2916 | 13,8623 | 14,077 |
| 13.07.2017 | 14,0574 | 14,1257 | 13,9209 | 13,9599 |
| 16.07.2017 | 13,9599 | 14,0477 | 13,8428 | 13,9696 |
| 17.07.2017 | 13,9794 | 14,0282 | 13,9111 | 13,9501 |
| 18.07.2017 | 13,9794 | 14,4281 | 13,9794 | 14,3403 |
| 19.07.2017 | 14,3891 | 14,4086 | 14,0867 | 14,1843 |
| 20.07.2017 | 14,155 | 14,3013 | 14,1062 | 14,2135 |
| 23.07.2017 | 14,2428 | 14,3013 | 14,1257 | 14,1257 |
| 24.07.2017 | 14,1843 | 14,4086 | 14,155 | 14,3013 |
| 25.07.2017 | 14,3111 | 14,3501 | 14,1452 | 14,1843 |
| 26.07.2017 | 14,2623 | 14,4769 | 14,2525 | 14,3306 |
| 27.07.2017 | 14,3403 | 14,4184 | 14,2916 | 14,4086 |
| 30.07.2017 | 14,4281 | 14,7208 | 14,4184 | 14,7208 |
| 31.07.2017 | 14,7403 | 14,7793 | 14,2916 | 14,3599 |
| 01.08.2017 | 14,3891 | 14,3989 | 14,194 | 14,2233 |
| 02.08.2017 | 14,2233 | 14,4086 | 14,194 | 14,3891 |
| 03.08.2017 | 14,3989 | 14,7013 | 14,3208 | 14,6915 |
| 06.08.2017 | 14,7306 | 14,994 | 14,7306 | 14,7793 |
| 07.08.2017 | 14,7891 | 14,9159 | 14,7208 | 14,7696 |
| 08.08.2017 | 14,6623 | 14,7403 | 14,5355 | 14,6037 |
| 09.08.2017 | 14,6037 | 14,7306 | 14,4281 | 14,4281 |
| 10.08.2017 | 14,4281 | 14,5842 | 14,2916 | 14,4086 |
| 13.08.2017 | 14,6037 | 14,6818 | 14,4867 | 14,6232 |
| 14.08.2017 | 14,6818 | 14,7501 | 13,9599 | 14,0087 |
| 15.08.2017 | 14,0184 | 14,3403 | 13,8526 | 14,0867 |
| 16.08.2017 | 14,1647 | 14,3599 | 14,1647 | 14,2525 |
| 17.08.2017 | 14,2135 | 14,2916 | 14,1062 | 14,2721 |
| 20.08.2017 | 14,2623 | 14,4672 | 14,1647 | 14,3891 |
| 21.08.2017 | 14,3989 | 14,4574 | 14,1647 | 14,1647 |
| 22.08.2017 | 14,2135 | 14,3696 | 14,1745 | 14,3501 |
| 23.08.2017 | 14,3696 | 14,711 | 14,3696 | 14,594 |
| 24.08.2017 | 14,594 | 14,7793 | 14,594 | 14,672 |
| 27.08.2017 | 14,7208 | 14,7403 | 14,3403 | 14,633 |
| 28.08.2017 | 14,6818 | 14,711 | 14,4769 | 14,6428 |
| 30.08.2017 | 14,6525 | 14,6525 | 14,4477 | 14,4574 |
| 04.09.2017 | 14,5062 | 14,5452 | 13,4136 | 13,8526 |
| 05.09.2017 | 13,8916 | 13,9989 | 13,8038 | 13,9404 |
| 06.09.2017 | 13,5892 | 13,7648 | 13,0722 | 13,2575 |
| 07.09.2017 | 13,2185 | 13,238 | 12,6917 | 12,6917 |
| 10.09.2017 | 12,8575 | 12,9648 | 12,799 | 12,8185 |
| 11.09.2017 | 12,8283 | 12,877 | 12,6527 | 12,799 |
| 12.09.2017 | 12,8185 | 13,0234 | 12,5941 | 12,5941 |
| 13.09.2017 | 12,6136 | 12,7795 | 12,5356 | 12,5649 |
| 14.09.2017 | 12,6039 | 12,6429 | 12,4478 | 12,4478 |
| 17.09.2017 | 12,5259 | 12,5746 | 12,2332 | 12,2332 |
| 18.09.2017 | 12,2527 | 12,4868 | 12,1844 | 12,2625 |
| 19.09.2017 | 12,3405 | 12,399 | 12,1844 | 12,2527 |
| 20.09.2017 | 12,1942 | 12,36 | 12,1259 | 12,1259 |
| 21.09.2017 | 12,1942 | 12,282 | 12,1064 | 12,1259 |
| 24.09.2017 | 12,0869 | 12,1064 | 11,7552 | 11,7844 |
| 25.09.2017 | 11,843 | 12,2429 | 11,7942 | 12,0771 |
| 26.09.2017 | 12,1551 | 12,2039 | 11,6381 | 11,6381 |
| 27.09.2017 | 11,6576 | 12,0576 | 11,6479 | 12,0576 |
| 28.09.2017 | 12,0869 | 12,0966 | 11,8235 | 11,8235 |
| 01.10.2017 | 11,9015 | 12,0088 | 11,8722 | 12,0088 |
| 02.10.2017 | 12,0088 | 12,0966 | 11,8625 | 11,8625 |
| 03.10.2017 | 11,9405 | 12,1454 | 11,8722 | 11,921 |
| 04.10.2017 | 12,0186 | 12,0283 | 11,804 | 11,804 |
| 05.10.2017 | 11,7552 | 11,7942 | 11,6771 | 11,7357 |
| 08.10.2017 | 10,7796 | 11,2186 | 10,7796 | 11,2186 |
| 09.10.2017 | 11,4235 | 11,5698 | 11,3552 | 11,5503 |
| 10.10.2017 | 11,4723 | 11,6284 | 11,365 | 11,482 |
| 11.10.2017 | 11,5893 | 11,6479 | 11,4625 | 11,5601 |
| 12.10.2017 | 11,5211 | 11,5406 | 11,3259 | 11,4333 |
| 15.10.2017 | 11,5308 | 11,5503 | 11,443 | 11,4918 |
| 16.10.2017 | 11,5113 | 11,6284 | 11,4235 | 11,4235 |
| 17.10.2017 | 11,5211 | 11,5503 | 11,4333 | 11,5015 |
| 18.10.2017 | 11,5308 | 11,7844 | 11,4918 | 11,7259 |
| 19.10.2017 | 11,804 | 12,0186 | 11,5503 | 11,6576 |
| 22.10.2017 | 11,5601 | 11,5601 | 11,1991 | 11,1991 |
| 23.10.2017 | 11,2577 | 11,3064 | 11,004 | 11,004 |
| 24.10.2017 | 11,0528 | 11,2479 | 11,043 | 11,1601 |
| 25.10.2017 | 11,1601 | 11,1601 | 10,926 | 10,926 |
| 26.10.2017 | 10,9357 | 10,9943 | 10,7114 | 10,7992 |
| 29.10.2017 | 11,1016 | 11,1406 | 10,7894 | 10,8089 |
| 30.10.2017 | 10,8577 | 10,926 | 10,7796 | 10,7894 |
| 31.10.2017 | 10,8284 | 11,1503 | 10,8187 | 10,9748 |
| 01.11.2017 | 11,1016 | 11,1308 | 10,8284 | 10,8284 |
| 02.11.2017 | 10,8382 | 10,8967 | 10,2626 | 10,3016 |
| 05.11.2017 | 10,3699 | 10,8577 | 10,2821 | 10,7114 |
| 06.11.2017 | 10,6918 | 10,6918 | 10,1163 | 10,1163 |
| 07.11.2017 | 10,1748 | 10,1943 | 10,0187 | 10,0675 |
| 08.11.2017 | 10,126 | 10,2626 | 9,8626 | 9,8626 |
| 09.11.2017 | 9,8919 | 9,9017 | 9,5993 | 9,648 |
| 12.11.2017 | 9,6968 | 9,7358 | 9,531 | 9,531 |
| 13.11.2017 | 9,5407 | 9,687 | 9,4237 | 9,5895 |
| 14.11.2017 | 9,5895 | 10,2333 | 9,4432 | 9,8041 |
| 15.11.2017 | 9,7944 | 10,7699 | 9,7846 | 10,3797 |
| 16.11.2017 | 10,4772 | 10,6626 | 9,5212 | 9,7358 |
| 19.11.2017 | 9,687 | 10,0285 | 9,2676 | 9,4041 |
| 20.11.2017 | 9,3846 | 9,609 | 9,209 | 9,2676 |
| 21.11.2017 | 9,3261 | 9,3846 | 9,1505 | 9,3359 |
| 22.11.2017 | 9,3554 | 9,6285 | 9,1407 | 9,1407 |
| 23.11.2017 | 9,131 | 9,209 | 9,0432 | 9,1212 |
| 26.11.2017 | 9,1407 | 9,3651 | 9,131 | 9,1603 |
| 27.11.2017 | 9,1603 | 9,1895 | 8,4384 | 8,4384 |
| 28.11.2017 | 8,4774 | 8,7018 | 8,3896 | 8,5847 |
| 29.11.2017 | 8,7018 | 8,9359 | 8,5749 | 8,6627 |
| 30.11.2017 | 8,6822 | 8,8286 | 8,5359 | 8,5847 |
| 03.12.2017 | 8,5652 | 8,7896 | 8,5457 | 8,6627 |
| 04.12.2017 | 8,7798 | 9,3749 | 8,7798 | 9,2285 |
| 05.12.2017 | 9,3261 | 9,6675 | 9,092 | 9,1017 |
| 06.12.2017 | 9,1895 | 9,209 | 8,9749 | 9,0432 |
| 07.12.2017 | 9,131 | 9,6773 | 9,1017 | 9,6773 |
| 10.12.2017 | 9,9602 | 10,487 | 9,9114 | 10,448 |
| 11.12.2017 | 10,4089 | 10,487 | 10,1943 | 10,2919 |
| 12.12.2017 | 10,3309 | 10,4772 | 9,97 | 10,0187 |
| 13.12.2017 | 10,1943 | 10,2821 | 9,97 | 10,1455 |
| 14.12.2017 | 10,1748 | 10,6431 | 10,087 | 10,5163 |
| 17.12.2017 | 10,5163 | 10,6528 | 10,2626 | 10,3894 |
| 18.12.2017 | 10,4967 | 10,5163 | 10,3309 | 10,3309 |
| 19.12.2017 | 10,3407 | 10,5553 | 10,2724 | 10,3602 |
| 20.12.2017 | 10,4187 | 10,487 | 9,97 | 10,1358 |
| 21.12.2017 | 10,2529 | 10,2821 | 9,9504 | 9,9895 |
| 24.12.2017 | 10,1553 | 10,2041 | 9,9602 | 9,9895 |
| 25.12.2017 | 10,0187 | 10,0382 | 9,8236 | 9,9114 |
| 26.12.2017 | 9,8822 | 10,087 | 9,7456 | 10,0773 |
| 27.12.2017 | 10,1553 | 10,4382 | 10,0382 | 10,3992 |
| 28.12.2017 | 10,4577 | 10,5943 | 10,3114 | 10,5163 |