TSKB
TÜRKİYE SINAİ KALKINMA BANKASI A.Ş. (TSKB)
9.800
₺
-0.170 (%-1.71)
TSKB: TÜRKİYE SINAİ KALKINMA BANKASI A.Ş. Arşiv
TÜRKİYE SINAİ KALKINMA BANKASI A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 11,9844
KAPANIŞ 11,9725
En Düşük
DÜŞÜK 9,1493
En Yüksek
YÜKSEK 14,0531
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 11,668 | 12,0973 | 11,668 | 12,0783 |
| 02.01.2025 | 12,0878 | 12,4313 | 12,0496 | 12,2023 |
| 05.01.2025 | 12,25 | 12,4599 | 12,2118 | 12,4599 |
| 06.01.2025 | 12,4503 | 12,5076 | 12,2404 | 12,3168 |
| 07.01.2025 | 12,3072 | 12,3263 | 12,0306 | 12,0973 |
| 08.01.2025 | 12,1164 | 12,479 | 12,1164 | 12,4217 |
| 09.01.2025 | 12,4217 | 12,6984 | 12,4122 | 12,5553 |
| 12.01.2025 | 12,5171 | 12,6793 | 12,0687 | 12,3549 |
| 13.01.2025 | 12,5934 | 12,5934 | 12,1832 | 12,2881 |
| 14.01.2025 | 12,2691 | 12,3072 | 12,1164 | 12,1737 |
| 15.01.2025 | 12,2214 | 12,2977 | 12,0878 | 12,1546 |
| 16.01.2025 | 12,2023 | 12,8224 | 12,1737 | 12,7747 |
| 19.01.2025 | 12,8224 | 13,0323 | 12,8033 | 12,956 |
| 20.01.2025 | 12,9178 | 13,0323 | 12,8415 | 12,9655 |
| 21.01.2025 | 12,9083 | 13,0609 | 12,8701 | 13,0418 |
| 22.01.2025 | 13,0609 | 13,1372 | 12,8224 | 12,9464 |
| 23.01.2025 | 12,9369 | 13,0323 | 12,8415 | 12,9655 |
| 26.01.2025 | 12,8892 | 12,8987 | 12,7079 | 12,851 |
| 27.01.2025 | 12,851 | 13,0514 | 12,7938 | 13,0228 |
| 28.01.2025 | 13,0228 | 13,1468 | 12,9178 | 13,0037 |
| 29.01.2025 | 13,0132 | 13,2136 | 12,8797 | 13,2136 |
| 30.01.2025 | 13,2136 | 13,2517 | 12,9274 | 12,9846 |
| 02.02.2025 | 12,8701 | 12,9846 | 12,6888 | 12,956 |
| 03.02.2025 | 12,9941 | 13,2613 | 12,7461 | 13,1945 |
| 04.02.2025 | 13,1659 | 13,1659 | 12,2023 | 12,2881 |
| 05.02.2025 | 12,3931 | 12,4313 | 12,2214 | 12,2977 |
| 06.02.2025 | 12,3072 | 12,3168 | 11,9638 | 12,2118 |
| 09.02.2025 | 12,2118 | 12,25 | 11,9447 | 12,1069 |
| 10.02.2025 | 12,1069 | 12,1641 | 11,9638 | 12,0306 |
| 11.02.2025 | 12,0592 | 12,0783 | 11,544 | 11,7157 |
| 12.02.2025 | 11,8111 | 11,897 | 11,7539 | 11,7825 |
| 13.02.2025 | 11,792 | 11,8684 | 11,6776 | 11,7539 |
| 16.02.2025 | 11,792 | 11,8207 | 11,6776 | 11,7443 |
| 17.02.2025 | 11,7443 | 11,8207 | 11,5344 | 11,6871 |
| 18.02.2025 | 11,7348 | 11,7539 | 11,5249 | 11,5344 |
| 19.02.2025 | 11,5822 | 11,8302 | 11,5154 | 11,7062 |
| 20.02.2025 | 11,7062 | 11,7253 | 11,3341 | 11,42 |
| 23.02.2025 | 11,5154 | 11,6489 | 11,439 | 11,5154 |
| 24.02.2025 | 11,5726 | 11,5917 | 11,439 | 11,5058 |
| 25.02.2025 | 11,544 | 11,7062 | 11,439 | 11,6489 |
| 26.02.2025 | 11,6012 | 12,021 | 11,6012 | 11,8874 |
| 27.02.2025 | 11,8874 | 11,9733 | 11,7634 | 11,7825 |
| 02.03.2025 | 11,9542 | 12,479 | 11,9447 | 12,3454 |
| 03.03.2025 | 12,3358 | 12,4026 | 12,1927 | 12,2691 |
| 04.03.2025 | 12,4217 | 12,5362 | 12,2595 | 12,5076 |
| 05.03.2025 | 12,5839 | 12,7079 | 12,4122 | 12,7079 |
| 06.03.2025 | 12,6793 | 12,9464 | 12,5553 | 12,8987 |
| 09.03.2025 | 12,9083 | 13,0132 | 12,8033 | 12,8033 |
| 10.03.2025 | 12,832 | 12,8606 | 12,4408 | 12,5076 |
| 11.03.2025 | 12,5744 | 12,7747 | 12,5076 | 12,6888 |
| 12.03.2025 | 12,6888 | 12,7175 | 12,5839 | 12,6888 |
| 13.03.2025 | 12,6984 | 13,0895 | 12,6698 | 13,0418 |
| 16.03.2025 | 13,0609 | 13,185 | 12,8129 | 12,8701 |
| 17.03.2025 | 12,9178 | 12,9751 | 12,727 | 12,8987 |
| 18.03.2025 | 11,6871 | 12,0973 | 11,6108 | 11,6108 |
| 19.03.2025 | 11,4486 | 11,544 | 10,5232 | 10,6949 |
| 20.03.2025 | 10,5709 | 10,5709 | 9,6264 | 9,6264 |
| 23.03.2025 | 9,6264 | 9,9793 | 9,1493 | 9,6931 |
| 24.03.2025 | 9,9316 | 10,6567 | 9,7981 | 10,3991 |
| 25.03.2025 | 10,3514 | 10,4659 | 10,1034 | 10,3514 |
| 26.03.2025 | 10,6376 | 10,8571 | 10,4659 | 10,5518 |
| 27.03.2025 | 10,5518 | 10,6472 | 10,0366 | 10,4945 |
| 01.04.2025 | 10,4468 | 10,5709 | 10,3323 | 10,4659 |
| 02.04.2025 | 10,4755 | 10,6376 | 10,4087 | 10,4755 |
| 03.04.2025 | 10,4945 | 10,5804 | 10,0652 | 10,0938 |
| 06.04.2025 | 9,7218 | 10,1606 | 9,6168 | 10,0271 |
| 07.04.2025 | 10,1225 | 10,4182 | 9,9221 | 10,256 |
| 08.04.2025 | 10,1797 | 10,256 | 9,9507 | 10,132 |
| 09.04.2025 | 10,5232 | 10,5518 | 10,1034 | 10,1129 |
| 10.04.2025 | 10,1415 | 10,4755 | 10,008 | 10,4468 |
| 13.04.2025 | 10,5232 | 10,7521 | 10,4755 | 10,6949 |
| 14.04.2025 | 10,7807 | 10,8666 | 10,5899 | 10,6186 |
| 15.04.2025 | 10,5136 | 10,5995 | 10,1415 | 10,2083 |
| 16.04.2025 | 10,2369 | 10,3419 | 10,0938 | 10,1892 |
| 17.04.2025 | 10,2083 | 10,2083 | 9,9221 | 9,9316 |
| 20.04.2025 | 9,9507 | 10,3323 | 9,8172 | 9,9698 |
| 21.04.2025 | 10,0175 | 10,1415 | 9,8935 | 9,9221 |
| 23.04.2025 | 9,9507 | 10,3419 | 9,903 | 10,3037 |
| 24.04.2025 | 10,4278 | 10,4373 | 10,1988 | 10,2465 |
| 27.04.2025 | 10,2846 | 10,3514 | 9,7885 | 9,8744 |
| 28.04.2025 | 9,8362 | 9,9793 | 9,6645 | 9,7122 |
| 29.04.2025 | 9,8076 | 10,5041 | 9,779 | 9,9793 |
| 01.05.2025 | 10,1892 | 10,1892 | 9,9221 | 9,9603 |
| 04.05.2025 | 10,0175 | 10,0557 | 9,7599 | 9,8267 |
| 05.05.2025 | 9,8267 | 10,0843 | 9,8172 | 9,9221 |
| 06.05.2025 | 9,9221 | 10,0461 | 9,7695 | 9,8839 |
| 07.05.2025 | 9,9221 | 10,1702 | 9,903 | 10,1034 |
| 08.05.2025 | 10,1129 | 10,3037 | 9,9412 | 10,2179 |
| 11.05.2025 | 10,5422 | 11,2292 | 10,361 | 10,8952 |
| 12.05.2025 | 10,8762 | 11,0097 | 10,7235 | 10,9048 |
| 13.05.2025 | 10,8857 | 11,1624 | 10,8285 | 10,9334 |
| 14.05.2025 | 10,9716 | 11,0193 | 10,5422 | 10,5709 |
| 15.05.2025 | 10,5804 | 10,9143 | 10,5422 | 10,9143 |
| 19.05.2025 | 10,9429 | 11,0479 | 10,7903 | 10,8571 |
| 20.05.2025 | 10,8475 | 11,0193 | 10,6376 | 10,6663 |
| 21.05.2025 | 10,6949 | 11,0002 | 10,6663 | 10,838 |
| 22.05.2025 | 10,838 | 10,9143 | 10,5709 | 10,5709 |
| 25.05.2025 | 10,6663 | 10,7521 | 10,5136 | 10,6758 |
| 26.05.2025 | 10,6758 | 10,838 | 10,4755 | 10,6663 |
| 27.05.2025 | 10,6758 | 10,7044 | 10,3991 | 10,5613 |
| 28.05.2025 | 10,6853 | 10,9429 | 10,6376 | 10,9048 |
| 29.05.2025 | 10,8666 | 10,8857 | 10,1606 | 10,3991 |
| 01.06.2025 | 10,3991 | 10,4945 | 10,2179 | 10,38 |
| 02.06.2025 | 10,5041 | 10,9429 | 10,485 | 10,838 |
| 03.06.2025 | 10,8285 | 10,9716 | 10,8189 | 10,8952 |
| 04.06.2025 | 10,8666 | 10,8762 | 10,7521 | 10,8762 |
| 09.06.2025 | 10,9525 | 11,4677 | 10,9239 | 11,42 |
| 10.06.2025 | 11,4295 | 11,4581 | 11,2482 | 11,3627 |
| 11.06.2025 | 11,2101 | 11,2578 | 10,8571 | 10,9048 |
| 12.06.2025 | 10,3228 | 11,4581 | 10,1034 | 10,609 |
| 15.06.2025 | 10,6186 | 10,8189 | 10,5232 | 10,714 |
| 16.06.2025 | 10,6281 | 10,7235 | 10,4278 | 10,4373 |
| 17.06.2025 | 10,4087 | 10,4278 | 10,1415 | 10,3323 |
| 18.06.2025 | 10,3323 | 10,4087 | 10,0652 | 10,1225 |
| 19.06.2025 | 10,2179 | 10,3896 | 10,1988 | 10,38 |
| 22.06.2025 | 10,2751 | 10,3991 | 10,1415 | 10,3133 |
| 23.06.2025 | 10,6949 | 10,8285 | 10,5995 | 10,714 |
| 24.06.2025 | 10,714 | 10,8189 | 10,5899 | 10,7617 |
| 25.06.2025 | 10,7617 | 10,9811 | 10,6949 | 10,7712 |
| 26.06.2025 | 10,7712 | 11,0097 | 10,6281 | 10,9334 |
| 29.06.2025 | 11,0097 | 11,9638 | 11,0097 | 11,9065 |
| 30.06.2025 | 11,9542 | 12,2595 | 11,8207 | 12,2023 |
| 01.07.2025 | 12,1641 | 12,6316 | 12,1546 | 12,5171 |
| 02.07.2025 | 12,6221 | 12,7938 | 12,2977 | 12,4026 |
| 03.07.2025 | 12,374 | 12,6316 | 12,2309 | 12,5648 |
| 06.07.2025 | 12,3263 | 12,4313 | 12,2023 | 12,3072 |
| 07.07.2025 | 12,4026 | 12,5362 | 12,126 | 12,2977 |
| 08.07.2025 | 12,3358 | 12,8033 | 12,2309 | 12,8033 |
| 09.07.2025 | 12,8797 | 13,1277 | 12,8033 | 12,9369 |
| 10.07.2025 | 13,0514 | 13,0895 | 12,7461 | 12,9274 |
| 13.07.2025 | 12,8606 | 12,9178 | 12,479 | 12,5171 |
| 15.07.2025 | 12,498 | 12,5648 | 12,0306 | 12,2786 |
| 16.07.2025 | 12,3645 | 13,0132 | 12,3549 | 12,9846 |
| 17.07.2025 | 13,1372 | 13,3185 | 12,956 | 13,3185 |
| 20.07.2025 | 13,3281 | 13,5666 | 13,204 | 13,4616 |
| 21.07.2025 | 13,4712 | 13,4807 | 13,1086 | 13,2422 |
| 22.07.2025 | 13,2422 | 13,3281 | 13,0228 | 13,1659 |
| 23.07.2025 | 13,1945 | 13,5284 | 13,1468 | 13,1945 |
| 24.07.2025 | 13,204 | 13,2136 | 12,8987 | 13,0609 |
| 27.07.2025 | 13,0705 | 13,1086 | 12,8224 | 12,8224 |
| 28.07.2025 | 12,8033 | 13,0037 | 12,7461 | 12,8987 |
| 29.07.2025 | 12,9464 | 13,6811 | 12,9274 | 13,5857 |
| 30.07.2025 | 13,7288 | 13,7383 | 13,0609 | 13,1372 |
| 31.07.2025 | 13,1659 | 13,2422 | 12,7843 | 13,2327 |
| 03.08.2025 | 13,3281 | 13,5666 | 13,2708 | 13,4521 |
| 04.08.2025 | 13,4521 | 13,538 | 13,4044 | 13,538 |
| 05.08.2025 | 13,4521 | 13,6524 | 13,3567 | 13,4425 |
| 06.08.2025 | 13,4902 | 13,5952 | 13,3853 | 13,3853 |
| 07.08.2025 | 13,3853 | 13,4139 | 12,9941 | 13,0037 |
| 10.08.2025 | 13,0418 | 13,1086 | 12,8415 | 12,9655 |
| 11.08.2025 | 12,9751 | 13,0132 | 12,6507 | 12,6888 |
| 12.08.2025 | 12,6888 | 12,8987 | 12,6125 | 12,7652 |
| 13.08.2025 | 12,7175 | 12,9369 | 12,6125 | 12,7747 |
| 14.08.2025 | 12,7747 | 12,9274 | 12,6888 | 12,8797 |
| 17.08.2025 | 12,8987 | 13,0991 | 12,8987 | 13,0514 |
| 18.08.2025 | 13,08 | 13,2422 | 13,0514 | 13,1754 |
| 19.08.2025 | 13,1945 | 13,4616 | 13,1182 | 13,4044 |
| 20.08.2025 | 13,4902 | 13,662 | 13,4235 | 13,6238 |
| 21.08.2025 | 13,6238 | 13,6906 | 13,4235 | 13,6143 |
| 24.08.2025 | 13,7383 | 13,8432 | 13,538 | 13,6143 |
| 25.08.2025 | 13,5857 | 13,8051 | 13,4998 | 13,6524 |
| 26.08.2025 | 13,6524 | 13,6811 | 13,3567 | 13,6429 |
| 27.08.2025 | 13,6429 | 13,8337 | 13,433 | 13,7383 |
| 28.08.2025 | 13,6715 | 13,9005 | 13,6143 | 13,8432 |
| 31.08.2025 | 13,8432 | 14,015 | 13,6334 | 13,8623 |
| 01.09.2025 | 13,9005 | 14,0531 | 12,7747 | 13,309 |
| 02.09.2025 | 13,2994 | 13,309 | 12,5362 | 12,5457 |
| 03.09.2025 | 12,6125 | 13,08 | 12,5744 | 12,8892 |
| 04.09.2025 | 13,08 | 13,3185 | 12,7079 | 12,8033 |
| 07.09.2025 | 12,5171 | 12,7556 | 12,3836 | 12,498 |
| 08.09.2025 | 12,498 | 12,7843 | 12,3549 | 12,6984 |
| 09.09.2025 | 12,7461 | 12,9178 | 12,5744 | 12,832 |
| 10.09.2025 | 12,832 | 13,1659 | 12,4599 | 12,4599 |
| 11.09.2025 | 12,4694 | 12,6507 | 12,2404 | 12,5267 |
| 14.09.2025 | 12,5267 | 13,4521 | 12,3836 | 13,3662 |
| 15.09.2025 | 13,4139 | 13,4235 | 13,0991 | 13,3376 |
| 16.09.2025 | 13,3662 | 13,3948 | 13,1372 | 13,2327 |
| 17.09.2025 | 13,2422 | 13,3948 | 12,9083 | 12,9751 |
| 18.09.2025 | 12,9941 | 13,2613 | 12,8987 | 13,2327 |
| 21.09.2025 | 13,557 | 13,6047 | 13,3758 | 13,433 |
| 22.09.2025 | 13,2613 | 13,3662 | 13,0895 | 13,204 |
| 23.09.2025 | 13,204 | 13,2994 | 12,8224 | 13,1563 |
| 24.09.2025 | 13,2613 | 13,2613 | 12,9178 | 13,0991 |
| 25.09.2025 | 13,0991 | 13,0991 | 12,6888 | 12,6888 |
| 28.09.2025 | 12,6125 | 13,0418 | 12,5934 | 12,8224 |
| 29.09.2025 | 12,8224 | 12,9369 | 12,6602 | 12,7461 |
| 30.09.2025 | 12,7461 | 13,3281 | 12,6507 | 13,185 |
| 01.10.2025 | 13,1468 | 13,2708 | 12,6125 | 12,7461 |
| 02.10.2025 | 12,7652 | 12,7652 | 12,2023 | 12,2786 |
| 05.10.2025 | 12,2786 | 12,4026 | 12,0878 | 12,1927 |
| 06.10.2025 | 12,1927 | 12,4599 | 12,1737 | 12,4026 |
| 07.10.2025 | 12,3454 | 12,6411 | 12,3072 | 12,479 |
| 08.10.2025 | 12,5171 | 12,6507 | 12,126 | 12,374 |
| 09.10.2025 | 12,4026 | 12,8033 | 12,3549 | 12,5076 |
| 12.10.2025 | 12,4503 | 12,4885 | 12,25 | 12,4122 |
| 13.10.2025 | 12,3549 | 12,4122 | 11,7443 | 11,7539 |
| 14.10.2025 | 11,7825 | 11,8016 | 11,3818 | 11,4867 |
| 15.10.2025 | 11,4486 | 11,5631 | 11,2101 | 11,2387 |
| 16.10.2025 | 11,1624 | 11,2005 | 10,7235 | 11,086 |
| 19.10.2025 | 11,0765 | 11,4677 | 10,8571 | 11,3723 |
| 20.10.2025 | 11,3818 | 11,8302 | 11,2482 | 11,6489 |
| 21.10.2025 | 11,6585 | 11,8016 | 11,5631 | 11,6108 |
| 22.10.2025 | 11,6108 | 11,897 | 11,6108 | 11,773 |
| 23.10.2025 | 11,8779 | 12,9369 | 11,8397 | 12,727 |
| 26.10.2025 | 12,6698 | 12,7652 | 12,3168 | 12,4217 |
| 27.10.2025 | 12,498 | 12,5553 | 12,2214 | 12,3072 |
| 29.10.2025 | 12,3645 | 12,4122 | 12,0783 | 12,1069 |
| 30.10.2025 | 12,1164 | 12,3836 | 11,9829 | 12,2977 |
| 02.11.2025 | 12,3836 | 12,727 | 12,1927 | 12,2595 |
| 03.11.2025 | 12,2691 | 12,3549 | 12,0592 | 12,145 |
| 04.11.2025 | 12,1069 | 12,4026 | 12,0878 | 12,3549 |
| 05.11.2025 | 12,4408 | 12,5934 | 12,3931 | 12,4694 |
| 06.11.2025 | 12,5076 | 12,5076 | 11,9542 | 12,0306 |
| 09.11.2025 | 12,0878 | 12,1641 | 11,6299 | 11,6394 |
| 10.11.2025 | 11,6394 | 11,668 | 11,0765 | 11,2864 |
| 11.11.2025 | 11,3532 | 11,5058 | 11,2005 | 11,3436 |
| 12.11.2025 | 11,3436 | 11,4581 | 11,2864 | 11,439 |
| 13.11.2025 | 11,4104 | 11,4104 | 11,1337 | 11,2959 |
| 16.11.2025 | 11,3532 | 11,4295 | 11,191 | 11,4295 |
| 17.11.2025 | 11,544 | 11,8588 | 11,4295 | 11,439 |
| 18.11.2025 | 11,4867 | 11,8493 | 11,4867 | 11,7348 |
| 19.11.2025 | 11,7825 | 11,9542 | 11,7157 | 11,8779 |
| 20.11.2025 | 11,792 | 12,0115 | 11,7634 | 11,897 |
| 23.11.2025 | 11,792 | 12,1927 | 11,7634 | 12,1355 |
| 24.11.2025 | 12,0973 | 12,3358 | 12,0306 | 12,1164 |
| 25.11.2025 | 12,1641 | 12,3454 | 12,0878 | 12,2786 |
| 26.11.2025 | 12,4122 | 12,5076 | 12,2404 | 12,2595 |
| 27.11.2025 | 12,2404 | 12,4217 | 12,1832 | 12,2691 |
| 30.11.2025 | 12,2691 | 12,6793 | 12,2118 | 12,6698 |
| 01.12.2025 | 12,7175 | 12,7652 | 12,498 | 12,5934 |
| 02.12.2025 | 12,6411 | 12,6984 | 12,498 | 12,5839 |
| 03.12.2025 | 12,5457 | 12,603 | 12,1641 | 12,2118 |
| 04.12.2025 | 12,1641 | 12,5076 | 12,145 | 12,4217 |
| 07.12.2025 | 12,498 | 12,6507 | 12,4694 | 12,5171 |
| 08.12.2025 | 12,5267 | 12,5457 | 12,3454 | 12,5267 |
| 09.12.2025 | 12,498 | 12,5171 | 12,126 | 12,1832 |
| 10.12.2025 | 12,1927 | 12,2881 | 11,9733 | 12,021 |
| 11.12.2025 | 12,0401 | 12,3931 | 12,021 | 12,374 |
| 14.12.2025 | 12,3836 | 12,4313 | 12,3358 | 12,4313 |
| 15.12.2025 | 12,4408 | 12,479 | 12,1641 | 12,3263 |
| 16.12.2025 | 12,3263 | 12,4694 | 12,1641 | 12,4694 |
| 17.12.2025 | 12,4694 | 12,6411 | 12,3931 | 12,4885 |
| 18.12.2025 | 12,4885 | 12,4885 | 12,3168 | 12,4503 |
| 21.12.2025 | 12,4217 | 12,5648 | 12,3263 | 12,3549 |
| 22.12.2025 | 12,3263 | 12,4408 | 12,2214 | 12,25 |
| 23.12.2025 | 12,2595 | 12,3263 | 12,1641 | 12,1737 |
| 24.12.2025 | 12,2118 | 12,2595 | 12,1069 | 12,126 |
| 25.12.2025 | 12,126 | 12,1355 | 11,9161 | 11,9256 |
| 28.12.2025 | 11,9256 | 11,9733 | 11,668 | 11,7062 |
| 29.12.2025 | 11,7157 | 11,7825 | 11,5344 | 11,7157 |
| 30.12.2025 | 11,7634 | 11,9733 | 11,7634 | 11,7825 |