TSKB
TÜRKİYE SINAİ KALKINMA BANKASI A.Ş.
18:10:01
12.4 ₺
-0.120 (%-0.96)
Önceki Kapanış: 12.52·
Volatilite: 1.360
Düşük₺12.28
Yüksek₺12.45
Piyasa Verileri
Spot Piyasa
A:12.39
S:12.4
Önceki haftaya göre (WoW)
+5.08%
Önceki aya göre (MoM)
+11.91%
Yılbaşından bugüne (YTD)
+5.24%
Önceki yıla göre (YoY)
+20.01%
TSKB: TÜRKİYE SINAİ KALKINMA BANKASI A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,3804
KAPANIŞ 1,3762
En Düşük
DÜŞÜK 1,1162
En Yüksek
YÜKSEK 1,947
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 1,6756 | 1,7318 | 1,6662 | 1,6849 |
| 04.01.2021 | 1,6756 | 1,7036 | 1,6569 | 1,6569 |
| 05.01.2021 | 1,6756 | 1,713 | 1,6662 | 1,6849 |
| 06.01.2021 | 1,6943 | 1,7692 | 1,6849 | 1,7411 |
| 07.01.2021 | 1,7598 | 1,7692 | 1,7224 | 1,7224 |
| 10.01.2021 | 1,713 | 1,7318 | 1,6849 | 1,6943 |
| 11.01.2021 | 1,713 | 1,8347 | 1,6943 | 1,7785 |
| 12.01.2021 | 1,7972 | 1,8254 | 1,7411 | 1,7785 |
| 13.01.2021 | 1,7972 | 1,8067 | 1,7505 | 1,7505 |
| 14.01.2021 | 1,7505 | 1,8067 | 1,7224 | 1,7598 |
| 17.01.2021 | 1,7692 | 1,7879 | 1,7318 | 1,7692 |
| 18.01.2021 | 1,7785 | 1,7879 | 1,7598 | 1,7598 |
| 19.01.2021 | 1,7692 | 1,8909 | 1,7598 | 1,8534 |
| 20.01.2021 | 1,8534 | 1,8816 | 1,8067 | 1,816 |
| 21.01.2021 | 1,816 | 1,947 | 1,8067 | 1,9003 |
| 24.01.2021 | 1,919 | 1,947 | 1,8347 | 1,8347 |
| 25.01.2021 | 1,8254 | 1,8347 | 1,7879 | 1,8067 |
| 26.01.2021 | 1,8067 | 1,8441 | 1,6756 | 1,6756 |
| 27.01.2021 | 1,6475 | 1,7036 | 1,6007 | 1,6943 |
| 28.01.2021 | 1,6662 | 1,7318 | 1,6569 | 1,6943 |
| 31.01.2021 | 1,7224 | 1,7505 | 1,6943 | 1,7224 |
| 01.02.2021 | 1,7224 | 1,7598 | 1,713 | 1,7224 |
| 02.02.2021 | 1,7318 | 1,7785 | 1,7224 | 1,7505 |
| 03.02.2021 | 1,7598 | 1,7598 | 1,7224 | 1,7411 |
| 04.02.2021 | 1,7411 | 1,7692 | 1,713 | 1,7318 |
| 07.02.2021 | 1,7411 | 1,7411 | 1,6662 | 1,6849 |
| 08.02.2021 | 1,6943 | 1,7224 | 1,6849 | 1,6943 |
| 09.02.2021 | 1,6943 | 1,7036 | 1,6569 | 1,6756 |
| 10.02.2021 | 1,6756 | 1,6849 | 1,6569 | 1,6569 |
| 11.02.2021 | 1,6569 | 1,6662 | 1,6194 | 1,6381 |
| 14.02.2021 | 1,6569 | 1,6662 | 1,6381 | 1,6475 |
| 15.02.2021 | 1,6475 | 1,6849 | 1,6007 | 1,6381 |
| 16.02.2021 | 1,6381 | 1,6475 | 1,6007 | 1,6194 |
| 17.02.2021 | 1,6288 | 1,6569 | 1,6101 | 1,6101 |
| 18.02.2021 | 1,6101 | 1,6381 | 1,6101 | 1,6288 |
| 21.02.2021 | 1,6381 | 1,713 | 1,6194 | 1,6662 |
| 22.02.2021 | 1,6849 | 1,7036 | 1,6288 | 1,6849 |
| 23.02.2021 | 1,6756 | 1,713 | 1,6288 | 1,6288 |
| 24.02.2021 | 1,6569 | 1,6662 | 1,5727 | 1,6101 |
| 25.02.2021 | 1,5633 | 1,6007 | 1,5352 | 1,5445 |
| 28.02.2021 | 1,5633 | 1,6194 | 1,5539 | 1,6194 |
| 01.03.2021 | 1,6194 | 1,6569 | 1,6007 | 1,6101 |
| 02.03.2021 | 1,6194 | 1,6381 | 1,5914 | 1,5914 |
| 03.03.2021 | 1,5914 | 1,6194 | 1,5727 | 1,6101 |
| 04.03.2021 | 1,6007 | 1,6849 | 1,5914 | 1,6288 |
| 07.03.2021 | 1,6381 | 1,6475 | 1,5914 | 1,6007 |
| 08.03.2021 | 1,6101 | 1,6194 | 1,5914 | 1,6007 |
| 09.03.2021 | 1,6007 | 1,6194 | 1,5914 | 1,6007 |
| 10.03.2021 | 1,6101 | 1,6381 | 1,582 | 1,5914 |
| 11.03.2021 | 1,5914 | 1,6007 | 1,582 | 1,5914 |
| 14.03.2021 | 1,5914 | 1,6007 | 1,5727 | 1,582 |
| 15.03.2021 | 1,5914 | 1,6101 | 1,582 | 1,6007 |
| 16.03.2021 | 1,6007 | 1,6101 | 1,5633 | 1,582 |
| 17.03.2021 | 1,5914 | 1,6288 | 1,582 | 1,5914 |
| 18.03.2021 | 1,582 | 1,5914 | 1,5071 | 1,5258 |
| 21.03.2021 | 1,4322 | 1,4416 | 1,376 | 1,376 |
| 22.03.2021 | 1,3105 | 1,3386 | 1,245 | 1,2918 |
| 23.03.2021 | 1,3011 | 1,3947 | 1,2824 | 1,3667 |
| 24.03.2021 | 1,3667 | 1,3854 | 1,3011 | 1,3011 |
| 25.03.2021 | 1,3293 | 1,3293 | 1,2637 | 1,3011 |
| 28.03.2021 | 1,3261 | 1,3452 | 1,2975 | 1,3166 |
| 29.03.2021 | 1,3166 | 1,3261 | 1,2593 | 1,288 |
| 30.03.2021 | 1,288 | 1,307 | 1,2689 | 1,288 |
| 31.03.2021 | 1,2975 | 1,3357 | 1,288 | 1,3261 |
| 01.04.2021 | 1,3357 | 1,3357 | 1,307 | 1,3166 |
| 04.04.2021 | 1,3166 | 1,3261 | 1,2975 | 1,3261 |
| 05.04.2021 | 1,3261 | 1,3452 | 1,2975 | 1,3166 |
| 06.04.2021 | 1,3166 | 1,3452 | 1,2975 | 1,3452 |
| 07.04.2021 | 1,3452 | 1,3643 | 1,3261 | 1,3452 |
| 08.04.2021 | 1,3357 | 1,3643 | 1,2689 | 1,288 |
| 11.04.2021 | 1,288 | 1,307 | 1,2689 | 1,2784 |
| 12.04.2021 | 1,2784 | 1,288 | 1,2021 | 1,2307 |
| 13.04.2021 | 1,2403 | 1,288 | 1,2307 | 1,2689 |
| 14.04.2021 | 1,2784 | 1,307 | 1,2498 | 1,2784 |
| 15.04.2021 | 1,2689 | 1,2784 | 1,2116 | 1,2403 |
| 18.04.2021 | 1,2403 | 1,2498 | 1,2116 | 1,2307 |
| 19.04.2021 | 1,2307 | 1,2403 | 1,1926 | 1,2021 |
| 20.04.2021 | 1,2021 | 1,2116 | 1,1353 | 1,1544 |
| 21.04.2021 | 1,1449 | 1,1639 | 1,1258 | 1,1544 |
| 25.04.2021 | 1,1449 | 1,1735 | 1,1449 | 1,1639 |
| 26.04.2021 | 1,1735 | 1,183 | 1,1353 | 1,1449 |
| 27.04.2021 | 1,1544 | 1,1639 | 1,1353 | 1,1544 |
| 28.04.2021 | 1,1639 | 1,2212 | 1,1544 | 1,2212 |
| 29.04.2021 | 1,2212 | 1,2307 | 1,183 | 1,2021 |
| 02.05.2021 | 1,1926 | 1,2212 | 1,183 | 1,2116 |
| 03.05.2021 | 1,2212 | 1,2307 | 1,183 | 1,1926 |
| 04.05.2021 | 1,2021 | 1,2021 | 1,1735 | 1,183 |
| 05.05.2021 | 1,183 | 1,2021 | 1,183 | 1,183 |
| 06.05.2021 | 1,1926 | 1,2784 | 1,1735 | 1,2307 |
| 09.05.2021 | 1,2403 | 1,2498 | 1,2307 | 1,2498 |
| 10.05.2021 | 1,2403 | 1,2498 | 1,2212 | 1,2403 |
| 11.05.2021 | 1,2403 | 1,2403 | 1,2212 | 1,2307 |
| 16.05.2021 | 1,2403 | 1,288 | 1,2307 | 1,288 |
| 17.05.2021 | 1,2975 | 1,307 | 1,2784 | 1,288 |
| 19.05.2021 | 1,288 | 1,3166 | 1,2593 | 1,3166 |
| 20.05.2021 | 1,3166 | 1,3261 | 1,2975 | 1,307 |
| 23.05.2021 | 1,307 | 1,3452 | 1,307 | 1,3357 |
| 24.05.2021 | 1,3452 | 1,3452 | 1,2498 | 1,2593 |
| 25.05.2021 | 1,2689 | 1,307 | 1,2307 | 1,2975 |
| 26.05.2021 | 1,2975 | 1,307 | 1,2593 | 1,2593 |
| 27.05.2021 | 1,2689 | 1,2784 | 1,2307 | 1,2593 |
| 30.05.2021 | 1,2689 | 1,2784 | 1,2593 | 1,2689 |
| 31.05.2021 | 1,2784 | 1,3166 | 1,2784 | 1,2975 |
| 01.06.2021 | 1,288 | 1,3261 | 1,2784 | 1,307 |
| 02.06.2021 | 1,3166 | 1,3261 | 1,2689 | 1,2975 |
| 03.06.2021 | 1,2975 | 1,3166 | 1,288 | 1,307 |
| 06.06.2021 | 1,3166 | 1,3261 | 1,307 | 1,3261 |
| 07.06.2021 | 1,3261 | 1,3547 | 1,307 | 1,3357 |
| 08.06.2021 | 1,3452 | 1,3547 | 1,3261 | 1,3452 |
| 09.06.2021 | 1,3452 | 1,3643 | 1,3261 | 1,3357 |
| 10.06.2021 | 1,3452 | 1,3547 | 1,3261 | 1,3357 |
| 13.06.2021 | 1,3452 | 1,3547 | 1,3166 | 1,3166 |
| 14.06.2021 | 1,3166 | 1,3261 | 1,288 | 1,2975 |
| 15.06.2021 | 1,2975 | 1,307 | 1,2689 | 1,2784 |
| 16.06.2021 | 1,2593 | 1,2784 | 1,2498 | 1,2784 |
| 17.06.2021 | 1,288 | 1,288 | 1,2403 | 1,2498 |
| 20.06.2021 | 1,2403 | 1,2498 | 1,2116 | 1,2403 |
| 21.06.2021 | 1,2403 | 1,2689 | 1,2403 | 1,2689 |
| 22.06.2021 | 1,2689 | 1,2784 | 1,2593 | 1,2689 |
| 23.06.2021 | 1,2784 | 1,307 | 1,2784 | 1,288 |
| 24.06.2021 | 1,288 | 1,2975 | 1,2498 | 1,2498 |
| 27.06.2021 | 1,2593 | 1,2593 | 1,2021 | 1,2116 |
| 28.06.2021 | 1,2021 | 1,2307 | 1,183 | 1,2212 |
| 29.06.2021 | 1,2212 | 1,2307 | 1,1926 | 1,2212 |
| 30.06.2021 | 1,2116 | 1,2212 | 1,2021 | 1,2212 |
| 01.07.2021 | 1,2212 | 1,2307 | 1,2021 | 1,2116 |
| 04.07.2021 | 1,2116 | 1,2307 | 1,2021 | 1,2307 |
| 05.07.2021 | 1,2307 | 1,2403 | 1,2116 | 1,2212 |
| 06.07.2021 | 1,2212 | 1,2307 | 1,2116 | 1,2212 |
| 07.07.2021 | 1,2212 | 1,2307 | 1,2021 | 1,2116 |
| 08.07.2021 | 1,2212 | 1,2212 | 1,1926 | 1,2116 |
| 11.07.2021 | 1,2116 | 1,2116 | 1,1639 | 1,1735 |
| 12.07.2021 | 1,1735 | 1,183 | 1,1449 | 1,1544 |
| 13.07.2021 | 1,1544 | 1,1735 | 1,1544 | 1,1639 |
| 15.07.2021 | 1,1639 | 1,1926 | 1,1639 | 1,1926 |
| 18.07.2021 | 1,183 | 1,1926 | 1,183 | 1,1926 |
| 25.07.2021 | 1,1926 | 1,2021 | 1,1544 | 1,1639 |
| 26.07.2021 | 1,1639 | 1,183 | 1,1544 | 1,1735 |
| 27.07.2021 | 1,1735 | 1,183 | 1,1639 | 1,1639 |
| 28.07.2021 | 1,1735 | 1,1926 | 1,1735 | 1,183 |
| 29.07.2021 | 1,1735 | 1,1926 | 1,1639 | 1,1926 |
| 01.08.2021 | 1,1926 | 1,2116 | 1,183 | 1,2116 |
| 02.08.2021 | 1,2116 | 1,2307 | 1,1926 | 1,2212 |
| 03.08.2021 | 1,2307 | 1,2498 | 1,2212 | 1,2498 |
| 04.08.2021 | 1,2498 | 1,2689 | 1,2307 | 1,2689 |
| 05.08.2021 | 1,2689 | 1,2784 | 1,2593 | 1,2689 |
| 08.08.2021 | 1,2689 | 1,2784 | 1,2593 | 1,2689 |
| 09.08.2021 | 1,2593 | 1,2689 | 1,2498 | 1,2593 |
| 10.08.2021 | 1,2498 | 1,2593 | 1,2116 | 1,2116 |
| 11.08.2021 | 1,2212 | 1,2498 | 1,2116 | 1,2403 |
| 12.08.2021 | 1,2403 | 1,288 | 1,2307 | 1,2593 |
| 15.08.2021 | 1,2689 | 1,2784 | 1,2593 | 1,2784 |
| 16.08.2021 | 1,2689 | 1,2975 | 1,2689 | 1,288 |
| 17.08.2021 | 1,288 | 1,2975 | 1,2689 | 1,2784 |
| 18.08.2021 | 1,2593 | 1,2689 | 1,2403 | 1,2498 |
| 19.08.2021 | 1,2498 | 1,2498 | 1,2212 | 1,2498 |
| 22.08.2021 | 1,2593 | 1,2689 | 1,2403 | 1,2689 |
| 23.08.2021 | 1,2689 | 1,288 | 1,2593 | 1,2689 |
| 24.08.2021 | 1,2689 | 1,2784 | 1,2593 | 1,2689 |
| 25.08.2021 | 1,2689 | 1,2784 | 1,2498 | 1,2498 |
| 26.08.2021 | 1,2498 | 1,2593 | 1,2498 | 1,2498 |
| 30.08.2021 | 1,2593 | 1,2689 | 1,2498 | 1,2593 |
| 31.08.2021 | 1,2689 | 1,2784 | 1,2498 | 1,2593 |
| 01.09.2021 | 1,2689 | 1,288 | 1,2593 | 1,2689 |
| 02.09.2021 | 1,2689 | 1,2784 | 1,2498 | 1,2689 |
| 05.09.2021 | 1,2689 | 1,307 | 1,2689 | 1,2975 |
| 06.09.2021 | 1,2975 | 1,3261 | 1,2975 | 1,2975 |
| 07.09.2021 | 1,2975 | 1,307 | 1,2498 | 1,2498 |
| 08.09.2021 | 1,2403 | 1,2593 | 1,2403 | 1,2498 |
| 09.09.2021 | 1,2593 | 1,2593 | 1,2212 | 1,2307 |
| 12.09.2021 | 1,2307 | 1,2403 | 1,2116 | 1,2212 |
| 13.09.2021 | 1,2307 | 1,2307 | 1,2021 | 1,2212 |
| 14.09.2021 | 1,2116 | 1,2212 | 1,1926 | 1,2116 |
| 15.09.2021 | 1,2116 | 1,2212 | 1,2021 | 1,2116 |
| 16.09.2021 | 1,2116 | 1,2212 | 1,183 | 1,1926 |
| 19.09.2021 | 1,183 | 1,183 | 1,1449 | 1,1544 |
| 20.09.2021 | 1,1639 | 1,1735 | 1,1353 | 1,1449 |
| 21.09.2021 | 1,1544 | 1,1639 | 1,1353 | 1,1639 |
| 22.09.2021 | 1,1544 | 1,1735 | 1,1353 | 1,1544 |
| 23.09.2021 | 1,1449 | 1,1449 | 1,1162 | 1,1258 |
| 26.09.2021 | 1,1353 | 1,1449 | 1,1258 | 1,1353 |
| 27.09.2021 | 1,1353 | 1,1449 | 1,1162 | 1,1258 |
| 28.09.2021 | 1,1353 | 1,1735 | 1,1258 | 1,1544 |
| 29.09.2021 | 1,1544 | 1,1639 | 1,1353 | 1,1449 |
| 30.09.2021 | 1,1449 | 1,1449 | 1,1353 | 1,1449 |
| 03.10.2021 | 1,1449 | 1,1544 | 1,1353 | 1,1449 |
| 04.10.2021 | 1,1449 | 1,1639 | 1,1449 | 1,1544 |
| 05.10.2021 | 1,1544 | 1,1639 | 1,1258 | 1,1353 |
| 06.10.2021 | 1,1449 | 1,1544 | 1,1353 | 1,1449 |
| 07.10.2021 | 1,1449 | 1,1639 | 1,1449 | 1,1449 |
| 10.10.2021 | 1,1544 | 1,1639 | 1,1449 | 1,1449 |
| 11.10.2021 | 1,1353 | 1,1544 | 1,1353 | 1,1544 |
| 12.10.2021 | 1,1639 | 1,1639 | 1,1353 | 1,1449 |
| 13.10.2021 | 1,1449 | 1,1544 | 1,1353 | 1,1449 |
| 14.10.2021 | 1,1544 | 1,1544 | 1,1258 | 1,1449 |
| 17.10.2021 | 1,1353 | 1,1449 | 1,1258 | 1,1449 |
| 18.10.2021 | 1,1449 | 1,1735 | 1,1353 | 1,1639 |
| 19.10.2021 | 1,1639 | 1,1735 | 1,1449 | 1,1639 |
| 20.10.2021 | 1,1639 | 1,2021 | 1,1544 | 1,1926 |
| 21.10.2021 | 1,1926 | 1,2116 | 1,183 | 1,2116 |
| 24.10.2021 | 1,2021 | 1,2116 | 1,183 | 1,2021 |
| 25.10.2021 | 1,2021 | 1,2212 | 1,1926 | 1,2212 |
| 26.10.2021 | 1,2212 | 1,2403 | 1,2116 | 1,2307 |
| 27.10.2021 | 1,2307 | 1,2403 | 1,2212 | 1,2307 |
| 31.10.2021 | 1,2403 | 1,288 | 1,2212 | 1,2784 |
| 01.11.2021 | 1,288 | 1,307 | 1,2593 | 1,307 |
| 02.11.2021 | 1,307 | 1,4311 | 1,2689 | 1,4311 |
| 03.11.2021 | 1,4692 | 1,5551 | 1,4406 | 1,4597 |
| 04.11.2021 | 1,4406 | 1,5169 | 1,4311 | 1,4979 |
| 07.11.2021 | 1,4979 | 1,5742 | 1,4883 | 1,5265 |
| 08.11.2021 | 1,5265 | 1,5646 | 1,4883 | 1,4883 |
| 09.11.2021 | 1,4979 | 1,5456 | 1,4883 | 1,5265 |
| 10.11.2021 | 1,5265 | 1,5551 | 1,4788 | 1,4788 |
| 11.11.2021 | 1,4979 | 1,5169 | 1,4883 | 1,5074 |
| 14.11.2021 | 1,5646 | 1,6505 | 1,536 | 1,641 |
| 15.11.2021 | 1,6123 | 1,6219 | 1,4979 | 1,5074 |
| 16.11.2021 | 1,5074 | 1,536 | 1,4979 | 1,5074 |
| 17.11.2021 | 1,5169 | 1,5742 | 1,4597 | 1,5074 |
| 18.11.2021 | 1,5265 | 1,536 | 1,4597 | 1,4788 |
| 21.11.2021 | 1,4979 | 1,5074 | 1,4502 | 1,4692 |
| 22.11.2021 | 1,4597 | 1,4788 | 1,3929 | 1,4215 |
| 23.11.2021 | 1,4311 | 1,4692 | 1,4215 | 1,4502 |
| 24.11.2021 | 1,4597 | 1,4692 | 1,4311 | 1,4311 |
| 25.11.2021 | 1,412 | 1,4311 | 1,4025 | 1,4025 |
| 28.11.2021 | 1,412 | 1,4215 | 1,3834 | 1,4025 |
| 29.11.2021 | 1,4025 | 1,4406 | 1,4025 | 1,412 |
| 30.11.2021 | 1,4215 | 1,4502 | 1,412 | 1,4215 |
| 01.12.2021 | 1,4311 | 1,4502 | 1,4215 | 1,4311 |
| 02.12.2021 | 1,4502 | 1,5456 | 1,4502 | 1,5169 |
| 05.12.2021 | 1,536 | 1,5742 | 1,5074 | 1,5551 |
| 06.12.2021 | 1,5742 | 1,5837 | 1,5265 | 1,5456 |
| 07.12.2021 | 1,5551 | 1,6028 | 1,5551 | 1,5646 |
| 08.12.2021 | 1,5742 | 1,6028 | 1,5551 | 1,5551 |
| 09.12.2021 | 1,5551 | 1,5551 | 1,4788 | 1,5074 |
| 12.12.2021 | 1,5169 | 1,5933 | 1,5169 | 1,5742 |
| 13.12.2021 | 1,5933 | 1,641 | 1,5933 | 1,6219 |
| 14.12.2021 | 1,66 | 1,7077 | 1,5456 | 1,5646 |
| 15.12.2021 | 1,5837 | 1,7173 | 1,5742 | 1,7173 |
| 16.12.2021 | 1,7459 | 1,7936 | 1,5456 | 1,5456 |
| 19.12.2021 | 1,4883 | 1,5933 | 1,3929 | 1,4692 |
| 20.12.2021 | 1,5742 | 1,5742 | 1,3738 | 1,4025 |
| 21.12.2021 | 1,3834 | 1,4311 | 1,3643 | 1,4025 |
| 22.12.2021 | 1,4311 | 1,4406 | 1,3643 | 1,4025 |
| 23.12.2021 | 1,412 | 1,4311 | 1,3929 | 1,4311 |
| 26.12.2021 | 1,4406 | 1,4788 | 1,4215 | 1,4406 |
| 27.12.2021 | 1,4406 | 1,4502 | 1,3547 | 1,3738 |
| 28.12.2021 | 1,3738 | 1,412 | 1,3547 | 1,3738 |
| 29.12.2021 | 1,3834 | 1,3929 | 1,3643 | 1,3738 |
| 30.12.2021 | 1,3834 | 1,3929 | 1,3643 | 1,3738 |