TSKB
TÜRKİYE SINAİ KALKINMA BANKASI A.Ş.
17:56:07
12.36 ₺
-0.160 (%-1.28)
Önceki Kapanış: 12.52·
Volatilite: 1.360
Düşük₺12.28
Yüksek₺12.45
Piyasa Verileri
Spot Piyasa
A:12.36
S:12.37
Önceki haftaya göre (WoW)
+4.75%
Önceki aya göre (MoM)
+11.55%
Yılbaşından bugüne (YTD)
+4.90%
Önceki yıla göre (YoY)
+19.62%
TSKB: TÜRKİYE SINAİ KALKINMA BANKASI A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,113
KAPANIŞ 1,1124
En Düşük
DÜŞÜK 1,0092
En Yüksek
YÜKSEK 1,2283
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 1,0797 | 1,0874 | 1,0641 | 1,0874 |
| 20.06.2017 | 1,0953 | 1,1032 | 1,0797 | 1,0874 |
| 21.06.2017 | 1,0874 | 1,1032 | 1,0874 | 1,1032 |
| 22.06.2017 | 1,1032 | 1,1032 | 1,0874 | 1,0953 |
| 27.06.2017 | 1,0953 | 1,1032 | 1,0874 | 1,1032 |
| 28.06.2017 | 1,1032 | 1,1032 | 1,0874 | 1,1032 |
| 29.06.2017 | 1,1032 | 1,1188 | 1,1032 | 1,1111 |
| 02.07.2017 | 1,1188 | 1,1188 | 1,1032 | 1,1188 |
| 03.07.2017 | 1,1188 | 1,1266 | 1,1111 | 1,1188 |
| 04.07.2017 | 1,1188 | 1,1266 | 1,1111 | 1,1188 |
| 05.07.2017 | 1,1111 | 1,1266 | 1,1111 | 1,1188 |
| 06.07.2017 | 1,1188 | 1,1266 | 1,1111 | 1,1188 |
| 09.07.2017 | 1,1188 | 1,1266 | 1,1111 | 1,1188 |
| 10.07.2017 | 1,1266 | 1,1423 | 1,1188 | 1,1423 |
| 11.07.2017 | 1,1423 | 1,1658 | 1,1345 | 1,1658 |
| 12.07.2017 | 1,1658 | 1,1736 | 1,1579 | 1,1736 |
| 13.07.2017 | 1,1658 | 1,1814 | 1,1579 | 1,1736 |
| 16.07.2017 | 1,1736 | 1,1736 | 1,1579 | 1,1658 |
| 17.07.2017 | 1,1658 | 1,1658 | 1,1579 | 1,1579 |
| 18.07.2017 | 1,1579 | 1,197 | 1,1501 | 1,197 |
| 19.07.2017 | 1,1893 | 1,197 | 1,1814 | 1,197 |
| 20.07.2017 | 1,197 | 1,2127 | 1,1814 | 1,205 |
| 23.07.2017 | 1,205 | 1,205 | 1,197 | 1,197 |
| 24.07.2017 | 1,197 | 1,2127 | 1,197 | 1,205 |
| 25.07.2017 | 1,205 | 1,2127 | 1,197 | 1,205 |
| 26.07.2017 | 1,205 | 1,2283 | 1,197 | 1,2283 |
| 27.07.2017 | 1,2205 | 1,2205 | 1,205 | 1,2127 |
| 30.07.2017 | 1,2127 | 1,2127 | 1,197 | 1,197 |
| 31.07.2017 | 1,205 | 1,2127 | 1,1893 | 1,205 |
| 01.08.2017 | 1,205 | 1,205 | 1,1736 | 1,1736 |
| 02.08.2017 | 1,1814 | 1,1814 | 1,1501 | 1,1579 |
| 03.08.2017 | 1,1579 | 1,1814 | 1,1501 | 1,1658 |
| 06.08.2017 | 1,1736 | 1,1814 | 1,1658 | 1,1814 |
| 07.08.2017 | 1,1814 | 1,197 | 1,1736 | 1,1893 |
| 08.08.2017 | 1,1814 | 1,1814 | 1,1658 | 1,1658 |
| 09.08.2017 | 1,1736 | 1,1736 | 1,1501 | 1,1501 |
| 10.08.2017 | 1,1501 | 1,1579 | 1,1188 | 1,1345 |
| 13.08.2017 | 1,1423 | 1,1579 | 1,1423 | 1,1501 |
| 14.08.2017 | 1,1579 | 1,1658 | 1,1188 | 1,1188 |
| 15.08.2017 | 1,1266 | 1,1345 | 1,1032 | 1,1188 |
| 16.08.2017 | 1,1188 | 1,1266 | 1,1032 | 1,1032 |
| 17.08.2017 | 1,1032 | 1,1345 | 1,0953 | 1,1188 |
| 20.08.2017 | 1,1111 | 1,1423 | 1,1111 | 1,1266 |
| 21.08.2017 | 1,1266 | 1,1423 | 1,1266 | 1,1423 |
| 22.08.2017 | 1,1423 | 1,1423 | 1,1188 | 1,1266 |
| 23.08.2017 | 1,1345 | 1,1579 | 1,1266 | 1,1423 |
| 24.08.2017 | 1,1423 | 1,1658 | 1,1423 | 1,1658 |
| 27.08.2017 | 1,1658 | 1,1814 | 1,1579 | 1,1658 |
| 28.08.2017 | 1,1658 | 1,1736 | 1,1501 | 1,1736 |
| 30.08.2017 | 1,1736 | 1,197 | 1,1658 | 1,1893 |
| 04.09.2017 | 1,197 | 1,197 | 1,1658 | 1,1736 |
| 05.09.2017 | 1,1736 | 1,1814 | 1,1501 | 1,1579 |
| 06.09.2017 | 1,1579 | 1,1814 | 1,1423 | 1,1501 |
| 07.09.2017 | 1,1579 | 1,1579 | 1,1111 | 1,1423 |
| 10.09.2017 | 1,1423 | 1,1579 | 1,1345 | 1,1579 |
| 11.09.2017 | 1,1579 | 1,1579 | 1,1423 | 1,1501 |
| 12.09.2017 | 1,1501 | 1,1579 | 1,1423 | 1,1423 |
| 13.09.2017 | 1,1423 | 1,1501 | 1,1345 | 1,1501 |
| 14.09.2017 | 1,1423 | 1,1501 | 1,1345 | 1,1501 |
| 17.09.2017 | 1,1423 | 1,1501 | 1,1188 | 1,1188 |
| 18.09.2017 | 1,1188 | 1,1266 | 1,1032 | 1,1188 |
| 19.09.2017 | 1,1111 | 1,1188 | 1,0797 | 1,0953 |
| 20.09.2017 | 1,0874 | 1,0953 | 1,0562 | 1,0718 |
| 21.09.2017 | 1,0718 | 1,0797 | 1,0328 | 1,0562 |
| 24.09.2017 | 1,0484 | 1,0484 | 1,0092 | 1,0406 |
| 25.09.2017 | 1,0406 | 1,0718 | 1,0328 | 1,0641 |
| 26.09.2017 | 1,0641 | 1,0641 | 1,0328 | 1,0406 |
| 27.09.2017 | 1,0406 | 1,0718 | 1,0328 | 1,0641 |
| 28.09.2017 | 1,0641 | 1,0953 | 1,0641 | 1,0874 |
| 01.10.2017 | 1,0874 | 1,0953 | 1,0797 | 1,0874 |
| 02.10.2017 | 1,0874 | 1,0953 | 1,0718 | 1,0797 |
| 03.10.2017 | 1,0797 | 1,1032 | 1,0797 | 1,1032 |
| 04.10.2017 | 1,1032 | 1,1111 | 1,0874 | 1,1111 |
| 05.10.2017 | 1,1032 | 1,1111 | 1,0874 | 1,0953 |
| 08.10.2017 | 1,0718 | 1,0874 | 1,0328 | 1,0797 |
| 09.10.2017 | 1,0874 | 1,0953 | 1,0718 | 1,0797 |
| 10.10.2017 | 1,0797 | 1,0953 | 1,0641 | 1,0718 |
| 11.10.2017 | 1,0874 | 1,0953 | 1,0641 | 1,0797 |
| 12.10.2017 | 1,0797 | 1,0953 | 1,0718 | 1,0874 |
| 15.10.2017 | 1,0874 | 1,0874 | 1,0718 | 1,0797 |
| 16.10.2017 | 1,0797 | 1,0874 | 1,0718 | 1,0797 |
| 17.10.2017 | 1,0797 | 1,0874 | 1,0718 | 1,0874 |
| 18.10.2017 | 1,0874 | 1,1188 | 1,0797 | 1,1111 |
| 19.10.2017 | 1,1111 | 1,1188 | 1,0953 | 1,1111 |
| 22.10.2017 | 1,1111 | 1,1111 | 1,0797 | 1,0797 |
| 23.10.2017 | 1,0874 | 1,0953 | 1,0718 | 1,0718 |
| 24.10.2017 | 1,0797 | 1,0953 | 1,0797 | 1,0874 |
| 25.10.2017 | 1,0874 | 1,0953 | 1,0641 | 1,0641 |
| 26.10.2017 | 1,0641 | 1,0797 | 1,0484 | 1,0797 |
| 29.10.2017 | 1,0797 | 1,0874 | 1,0641 | 1,0718 |
| 30.10.2017 | 1,0718 | 1,0797 | 1,0641 | 1,0718 |
| 31.10.2017 | 1,0797 | 1,0874 | 1,0718 | 1,0797 |
| 01.11.2017 | 1,0874 | 1,1188 | 1,0797 | 1,0953 |
| 02.11.2017 | 1,1032 | 1,1266 | 1,0797 | 1,0953 |
| 05.11.2017 | 1,0953 | 1,1111 | 1,0874 | 1,1111 |
| 06.11.2017 | 1,1111 | 1,1111 | 1,0797 | 1,0953 |
| 07.11.2017 | 1,0953 | 1,1188 | 1,0874 | 1,1032 |
| 08.11.2017 | 1,1032 | 1,1111 | 1,0797 | 1,0797 |
| 09.11.2017 | 1,0797 | 1,0953 | 1,0718 | 1,0874 |
| 12.11.2017 | 1,0953 | 1,0953 | 1,0718 | 1,0874 |
| 13.11.2017 | 1,0874 | 1,1345 | 1,0797 | 1,1188 |
| 14.11.2017 | 1,1188 | 1,1266 | 1,0874 | 1,0953 |
| 15.11.2017 | 1,0953 | 1,1188 | 1,0874 | 1,1111 |
| 16.11.2017 | 1,1111 | 1,1111 | 1,0797 | 1,0874 |
| 19.11.2017 | 1,0874 | 1,0874 | 1,0562 | 1,0718 |
| 20.11.2017 | 1,0718 | 1,0797 | 1,0562 | 1,0718 |
| 21.11.2017 | 1,0718 | 1,0874 | 1,0562 | 1,0797 |
| 22.11.2017 | 1,0797 | 1,0797 | 1,0641 | 1,0641 |
| 23.11.2017 | 1,0641 | 1,0718 | 1,0562 | 1,0641 |
| 26.11.2017 | 1,0641 | 1,0797 | 1,0641 | 1,0641 |
| 27.11.2017 | 1,0641 | 1,0797 | 1,0249 | 1,0328 |
| 28.11.2017 | 1,0328 | 1,0328 | 1,0092 | 1,0171 |
| 29.11.2017 | 1,0249 | 1,0562 | 1,0249 | 1,0562 |
| 30.11.2017 | 1,0484 | 1,0484 | 1,0249 | 1,0328 |
| 03.12.2017 | 1,0328 | 1,0484 | 1,0249 | 1,0406 |
| 04.12.2017 | 1,0484 | 1,0562 | 1,0328 | 1,0484 |
| 05.12.2017 | 1,0484 | 1,0484 | 1,0406 | 1,0484 |
| 06.12.2017 | 1,0484 | 1,0718 | 1,0406 | 1,0641 |
| 07.12.2017 | 1,0641 | 1,0874 | 1,0641 | 1,0718 |
| 10.12.2017 | 1,0797 | 1,0874 | 1,0718 | 1,0874 |
| 11.12.2017 | 1,0874 | 1,1032 | 1,0797 | 1,0797 |
| 12.12.2017 | 1,0797 | 1,0874 | 1,0641 | 1,0718 |
| 13.12.2017 | 1,0718 | 1,0797 | 1,0484 | 1,0641 |
| 14.12.2017 | 1,0718 | 1,0874 | 1,0562 | 1,0797 |
| 17.12.2017 | 1,0797 | 1,0874 | 1,0641 | 1,0641 |
| 18.12.2017 | 1,0718 | 1,0797 | 1,0641 | 1,0718 |
| 19.12.2017 | 1,0718 | 1,0874 | 1,0641 | 1,0797 |
| 20.12.2017 | 1,0953 | 1,1423 | 1,0953 | 1,1032 |
| 21.12.2017 | 1,1111 | 1,1111 | 1,0953 | 1,0953 |
| 24.12.2017 | 1,1032 | 1,1188 | 1,0953 | 1,1111 |
| 25.12.2017 | 1,1111 | 1,1345 | 1,1032 | 1,1111 |
| 26.12.2017 | 1,1111 | 1,1188 | 1,1032 | 1,1188 |
| 27.12.2017 | 1,1188 | 1,1423 | 1,1111 | 1,1345 |
| 28.12.2017 | 1,1423 | 1,1579 | 1,1266 | 1,1266 |