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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,3407
KAPANIŞ 5,3272
En Düşük
DÜŞÜK 3,2915
En Yüksek
YÜKSEK 8,6341
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 4,2169 | 4,4077 | 4,1978 | 4,36 |
| 02.01.2023 | 4,4649 | 4,4936 | 4,236 | 4,2646 |
| 03.01.2023 | 4,2646 | 4,3314 | 4,1406 | 4,1787 |
| 04.01.2023 | 4,2074 | 4,2169 | 3,7685 | 3,7685 |
| 05.01.2023 | 3,7303 | 4,007 | 3,5491 | 3,9593 |
| 08.01.2023 | 4,007 | 4,1215 | 3,8544 | 3,9116 |
| 09.01.2023 | 3,9021 | 3,9975 | 3,7494 | 3,778 |
| 10.01.2023 | 3,7876 | 3,8544 | 3,4537 | 3,4537 |
| 11.01.2023 | 3,5586 | 3,6349 | 3,2915 | 3,6254 |
| 12.01.2023 | 3,6254 | 3,7208 | 3,5681 | 3,6254 |
| 15.01.2023 | 3,654 | 3,9402 | 3,654 | 3,9402 |
| 16.01.2023 | 3,9402 | 4,1215 | 3,9211 | 4,0738 |
| 17.01.2023 | 4,0929 | 4,4077 | 4,0452 | 4,4077 |
| 18.01.2023 | 4,3886 | 4,4077 | 4,1978 | 4,2741 |
| 19.01.2023 | 4,2932 | 4,6271 | 4,2932 | 4,5508 |
| 22.01.2023 | 4,6176 | 4,7607 | 4,3886 | 4,4363 |
| 23.01.2023 | 4,4268 | 4,4649 | 4,2264 | 4,3218 |
| 24.01.2023 | 4,3505 | 4,4363 | 4,1119 | 4,2837 |
| 25.01.2023 | 4,2837 | 4,2837 | 4,1119 | 4,1119 |
| 26.01.2023 | 4,0833 | 4,131 | 3,883 | 4,0356 |
| 29.01.2023 | 4,0261 | 4,2741 | 4,007 | 4,0929 |
| 30.01.2023 | 4,0642 | 4,1406 | 3,9116 | 3,9879 |
| 31.01.2023 | 3,9975 | 4,0738 | 3,6922 | 3,6922 |
| 01.02.2023 | 3,6635 | 3,7399 | 3,3869 | 3,5872 |
| 02.02.2023 | 3,6158 | 3,8544 | 3,6063 | 3,8448 |
| 05.02.2023 | 3,7971 | 3,8639 | 3,6158 | 3,8639 |
| 06.02.2023 | 3,8067 | 3,8067 | 3,4823 | 3,4823 |
| 14.02.2023 | 3,6445 | 3,8257 | 3,53 | 3,8257 |
| 15.02.2023 | 4,0165 | 4,1024 | 3,7494 | 3,7876 |
| 16.02.2023 | 3,759 | 3,8544 | 3,7208 | 3,778 |
| 19.02.2023 | 3,8257 | 3,8353 | 3,7399 | 3,7876 |
| 20.02.2023 | 3,778 | 3,7876 | 3,6826 | 3,7112 |
| 21.02.2023 | 3,7017 | 3,7685 | 3,6635 | 3,6922 |
| 22.02.2023 | 3,6826 | 3,778 | 3,6349 | 3,6731 |
| 23.02.2023 | 3,6731 | 3,6922 | 3,6445 | 3,6445 |
| 26.02.2023 | 3,654 | 3,7876 | 3,5872 | 3,7494 |
| 27.02.2023 | 3,7494 | 3,883 | 3,6922 | 3,7876 |
| 28.02.2023 | 3,7971 | 3,883 | 3,7685 | 3,8448 |
| 01.03.2023 | 3,8448 | 3,9307 | 3,8257 | 3,8353 |
| 02.03.2023 | 3,8067 | 3,8162 | 3,6826 | 3,7971 |
| 05.03.2023 | 3,8162 | 4,1692 | 3,8067 | 4,0833 |
| 06.03.2023 | 4,1978 | 4,4363 | 4,1787 | 4,2932 |
| 07.03.2023 | 4,2551 | 4,6462 | 4,1787 | 4,6176 |
| 08.03.2023 | 4,5985 | 4,7607 | 4,484 | 4,5127 |
| 09.03.2023 | 4,4745 | 4,5985 | 4,4172 | 4,484 |
| 12.03.2023 | 4,484 | 4,5031 | 4,1692 | 4,2264 |
| 13.03.2023 | 4,2169 | 4,3123 | 4,131 | 4,1406 |
| 14.03.2023 | 4,1501 | 4,1692 | 4,007 | 4,0929 |
| 15.03.2023 | 4,1215 | 4,2551 | 4,0642 | 4,236 |
| 16.03.2023 | 4,2646 | 4,3123 | 4,1406 | 4,2264 |
| 19.03.2023 | 4,1692 | 4,3218 | 4,1406 | 4,2741 |
| 20.03.2023 | 4,2741 | 4,3123 | 4,0929 | 4,131 |
| 21.03.2023 | 4,131 | 4,3123 | 4,1024 | 4,3123 |
| 22.03.2023 | 4,3123 | 4,3505 | 4,1883 | 4,2646 |
| 23.03.2023 | 4,2741 | 4,2932 | 4,1406 | 4,1406 |
| 26.03.2023 | 4,1597 | 4,1978 | 4,0833 | 4,0929 |
| 27.03.2023 | 4,0833 | 4,0929 | 3,9021 | 3,9021 |
| 28.03.2023 | 3,883 | 3,9688 | 3,7971 | 3,9402 |
| 29.03.2023 | 3,9593 | 4,1406 | 3,883 | 3,9211 |
| 30.03.2023 | 3,8925 | 4,007 | 3,8162 | 3,9021 |
| 02.04.2023 | 3,8925 | 3,9593 | 3,7685 | 3,8448 |
| 03.04.2023 | 3,8448 | 3,9784 | 3,8353 | 3,9211 |
| 04.04.2023 | 3,9402 | 4,0165 | 3,8734 | 3,8734 |
| 05.04.2023 | 3,8734 | 3,9307 | 3,8544 | 3,8734 |
| 06.04.2023 | 3,8734 | 3,9307 | 3,8448 | 3,9021 |
| 09.04.2023 | 3,9307 | 4,0452 | 3,9211 | 3,9688 |
| 10.04.2023 | 3,9879 | 4,1787 | 3,9879 | 4,1501 |
| 11.04.2023 | 4,1501 | 4,2932 | 4,1406 | 4,2169 |
| 12.04.2023 | 4,2264 | 4,2551 | 4,0356 | 4,0452 |
| 13.04.2023 | 4,0738 | 4,131 | 3,9688 | 3,9784 |
| 16.04.2023 | 4,0261 | 4,0738 | 3,9593 | 3,9593 |
| 17.04.2023 | 3,9688 | 4,0642 | 3,9688 | 3,9784 |
| 18.04.2023 | 3,9784 | 4,236 | 3,9307 | 4,131 |
| 19.04.2023 | 4,0929 | 4,0929 | 3,9879 | 3,9975 |
| 23.04.2023 | 4,0261 | 4,0356 | 3,9402 | 3,9784 |
| 24.04.2023 | 3,9784 | 4,007 | 3,9307 | 3,9593 |
| 25.04.2023 | 3,9879 | 3,9879 | 3,8448 | 3,8734 |
| 26.04.2023 | 3,8353 | 3,9402 | 3,8353 | 3,9116 |
| 27.04.2023 | 3,9116 | 3,9307 | 3,7208 | 3,7494 |
| 01.05.2023 | 3,7685 | 3,8257 | 3,6445 | 3,7112 |
| 02.05.2023 | 3,7112 | 3,7685 | 3,4537 | 3,5872 |
| 03.05.2023 | 3,5681 | 3,7399 | 3,5586 | 3,7017 |
| 04.05.2023 | 3,7112 | 3,7685 | 3,6254 | 3,654 |
| 07.05.2023 | 3,7017 | 4,0165 | 3,6731 | 4,0165 |
| 08.05.2023 | 4,007 | 4,236 | 3,9498 | 4,0165 |
| 09.05.2023 | 4,007 | 4,1406 | 3,9116 | 3,9211 |
| 10.05.2023 | 3,9307 | 4,3123 | 3,9116 | 4,3028 |
| 11.05.2023 | 4,3409 | 4,484 | 4,1024 | 4,2074 |
| 14.05.2023 | 3,7876 | 3,9116 | 3,7876 | 3,7876 |
| 15.05.2023 | 3,7494 | 3,8448 | 3,6635 | 3,7876 |
| 16.05.2023 | 3,8162 | 3,8925 | 3,7494 | 3,7685 |
| 17.05.2023 | 3,7876 | 3,8067 | 3,5491 | 3,5872 |
| 21.05.2023 | 3,6349 | 3,6635 | 3,4537 | 3,4537 |
| 22.05.2023 | 3,4441 | 3,5586 | 3,4346 | 3,4537 |
| 23.05.2023 | 3,4823 | 3,4918 | 3,3296 | 3,4155 |
| 24.05.2023 | 3,4155 | 3,5204 | 3,3869 | 3,4823 |
| 25.05.2023 | 3,4918 | 3,6254 | 3,4918 | 3,5968 |
| 28.05.2023 | 3,6254 | 3,8162 | 3,5777 | 3,759 |
| 29.05.2023 | 3,8257 | 4,131 | 3,8257 | 4,0547 |
| 30.05.2023 | 4,0452 | 4,0452 | 3,9021 | 3,9116 |
| 31.05.2023 | 3,9402 | 4,0452 | 3,9307 | 3,9498 |
| 01.06.2023 | 4,1501 | 4,2551 | 4,0642 | 4,1692 |
| 04.06.2023 | 4,3123 | 4,3695 | 4,1215 | 4,2169 |
| 05.06.2023 | 4,2169 | 4,2169 | 4,1215 | 4,1406 |
| 06.06.2023 | 4,1787 | 4,3695 | 4,1215 | 4,2646 |
| 07.06.2023 | 4,2646 | 4,4363 | 4,2169 | 4,2932 |
| 08.06.2023 | 4,3505 | 4,4077 | 4,236 | 4,2741 |
| 11.06.2023 | 4,2837 | 4,3409 | 4,131 | 4,131 |
| 12.06.2023 | 4,131 | 4,1978 | 4,0356 | 4,1024 |
| 13.06.2023 | 4,1215 | 4,2932 | 4,0547 | 4,1215 |
| 14.06.2023 | 4,1501 | 4,2455 | 4,1406 | 4,2455 |
| 15.06.2023 | 4,2646 | 4,2837 | 4,1597 | 4,1787 |
| 18.06.2023 | 4,1692 | 4,1787 | 4,007 | 4,0165 |
| 19.06.2023 | 4,007 | 4,131 | 3,9784 | 4,0642 |
| 20.06.2023 | 4,0929 | 4,1692 | 3,9688 | 4,0165 |
| 21.06.2023 | 4,007 | 4,0833 | 3,9116 | 4,0642 |
| 22.06.2023 | 4,1024 | 4,2837 | 4,1024 | 4,2169 |
| 25.06.2023 | 4,3505 | 4,3982 | 4,2837 | 4,3028 |
| 26.06.2023 | 4,2932 | 4,3123 | 4,236 | 4,2741 |
| 02.07.2023 | 4,3123 | 4,4077 | 4,3123 | 4,36 |
| 03.07.2023 | 4,3886 | 4,7893 | 4,3886 | 4,6939 |
| 04.07.2023 | 4,7416 | 4,7798 | 4,5413 | 4,6462 |
| 05.07.2023 | 4,6844 | 4,837 | 4,5985 | 4,6176 |
| 06.07.2023 | 4,6081 | 4,8084 | 4,5794 | 4,7321 |
| 09.07.2023 | 4,8179 | 4,9038 | 4,7512 | 4,8275 |
| 10.07.2023 | 4,9134 | 4,9992 | 4,7893 | 4,9706 |
| 11.07.2023 | 4,9611 | 5,1423 | 4,9324 | 4,9611 |
| 12.07.2023 | 4,9801 | 5,1709 | 4,9801 | 5,0183 |
| 13.07.2023 | 5,0755 | 5,1137 | 4,9038 | 4,9706 |
| 16.07.2023 | 5,0088 | 5,0946 | 4,9134 | 5,0088 |
| 17.07.2023 | 5,0278 | 5,0469 | 4,6653 | 4,6939 |
| 18.07.2023 | 4,6939 | 4,9897 | 4,6653 | 4,9611 |
| 19.07.2023 | 5,0088 | 5,4572 | 4,9515 | 5,4572 |
| 20.07.2023 | 5,4667 | 5,7529 | 5,4285 | 5,4667 |
| 23.07.2023 | 5,4762 | 5,6957 | 5,3618 | 5,4762 |
| 24.07.2023 | 5,543 | 5,7148 | 5,2568 | 5,3808 |
| 25.07.2023 | 5,3427 | 5,419 | 5,2282 | 5,3808 |
| 26.07.2023 | 5,4476 | 5,5239 | 5,3808 | 5,4476 |
| 27.07.2023 | 5,5812 | 5,8388 | 5,5812 | 5,7529 |
| 30.07.2023 | 5,8769 | 5,9342 | 5,7148 | 5,8006 |
| 31.07.2023 | 5,8102 | 5,8865 | 5,5239 | 5,5335 |
| 01.08.2023 | 5,5812 | 5,9914 | 5,543 | 5,9342 |
| 02.08.2023 | 5,9628 | 6,1441 | 5,896 | 5,9437 |
| 03.08.2023 | 5,9437 | 6,0582 | 5,8197 | 5,9533 |
| 06.08.2023 | 5,9819 | 6,0105 | 5,8388 | 5,8579 |
| 07.08.2023 | 5,8579 | 5,9819 | 5,8197 | 5,8579 |
| 08.08.2023 | 5,8769 | 6,373 | 5,8388 | 6,2681 |
| 09.08.2023 | 6,2681 | 6,5925 | 6,001 | 6,0773 |
| 10.08.2023 | 6,0677 | 6,2776 | 5,9151 | 6,249 |
| 13.08.2023 | 6,4207 | 6,5448 | 6,1727 | 6,3349 |
| 14.08.2023 | 6,3349 | 6,5257 | 6,1918 | 6,4303 |
| 15.08.2023 | 6,4112 | 6,6211 | 6,3349 | 6,4684 |
| 16.08.2023 | 6,4684 | 6,602 | 6,4017 | 6,5639 |
| 17.08.2023 | 6,5543 | 6,9646 | 6,001 | 6,2013 |
| 20.08.2023 | 6,125 | 6,6211 | 5,9819 | 6,5829 |
| 21.08.2023 | 6,5829 | 6,6879 | 6,3826 | 6,5734 |
| 22.08.2023 | 6,5925 | 6,8692 | 6,5639 | 6,5925 |
| 23.08.2023 | 6,6116 | 7,2412 | 6,5925 | 6,8787 |
| 24.08.2023 | 6,831 | 6,8692 | 6,5543 | 6,726 |
| 27.08.2023 | 7,1554 | 7,2126 | 6,8787 | 6,8882 |
| 28.08.2023 | 6,8787 | 7,079 | 6,8024 | 6,8978 |
| 30.08.2023 | 6,9169 | 6,9646 | 6,7833 | 6,7833 |
| 31.08.2023 | 6,8214 | 7,0409 | 6,8119 | 6,955 |
| 03.09.2023 | 6,9646 | 7,184 | 6,9169 | 6,9932 |
| 04.09.2023 | 7,0027 | 7,2508 | 6,955 | 7,1458 |
| 05.09.2023 | 7,1649 | 7,3843 | 7,0886 | 7,2412 |
| 06.09.2023 | 7,2508 | 7,6419 | 7,2412 | 7,4702 |
| 07.09.2023 | 7,4988 | 7,6228 | 7,3557 | 7,5179 |
| 10.09.2023 | 7,5847 | 7,6133 | 7,1077 | 7,1744 |
| 11.09.2023 | 7,2031 | 7,4988 | 7,0027 | 7,4416 |
| 12.09.2023 | 7,4416 | 7,5274 | 7,0218 | 7,0695 |
| 13.09.2023 | 7,0504 | 7,0886 | 6,707 | 6,955 |
| 14.09.2023 | 6,9836 | 7,1363 | 6,8978 | 6,9836 |
| 17.09.2023 | 6,9836 | 7,0409 | 6,6974 | 6,7737 |
| 18.09.2023 | 6,7737 | 6,8119 | 6,6306 | 6,6783 |
| 19.09.2023 | 6,6974 | 7,079 | 6,6974 | 6,955 |
| 20.09.2023 | 6,9741 | 7,1458 | 6,8501 | 7,06 |
| 21.09.2023 | 7,0695 | 7,079 | 6,8787 | 6,9359 |
| 24.09.2023 | 6,955 | 7,1935 | 6,9073 | 7,1363 |
| 25.09.2023 | 7,1554 | 7,8232 | 7,0981 | 7,6992 |
| 26.09.2023 | 7,7183 | 8,138 | 7,5656 | 8,0045 |
| 27.09.2023 | 8,3098 | 8,5101 | 8,0331 | 8,0713 |
| 28.09.2023 | 8,0999 | 8,2048 | 7,7087 | 7,7469 |
| 01.10.2023 | 7,7755 | 8,4529 | 7,7564 | 8,2525 |
| 02.10.2023 | 8,3002 | 8,4815 | 8,1094 | 8,2239 |
| 03.10.2023 | 8,2907 | 8,4242 | 7,9472 | 7,9472 |
| 04.10.2023 | 8,0235 | 8,2716 | 7,7373 | 8,0808 |
| 05.10.2023 | 7,9854 | 8,3956 | 7,9663 | 8,1285 |
| 08.10.2023 | 8,014 | 8,1571 | 7,7755 | 7,8327 |
| 09.10.2023 | 7,9758 | 8,2716 | 7,9663 | 8,1857 |
| 10.10.2023 | 8,2525 | 8,6341 | 8,0999 | 8,2525 |
| 11.10.2023 | 8,4338 | 8,4529 | 7,6324 | 7,8614 |
| 12.10.2023 | 7,9281 | 7,9281 | 7,4893 | 7,4893 |
| 15.10.2023 | 7,6419 | 7,7278 | 7,2221 | 7,2221 |
| 16.10.2023 | 7,2699 | 7,3653 | 6,9836 | 7,1935 |
| 17.10.2023 | 7,0409 | 7,0886 | 6,6879 | 6,6879 |
| 18.10.2023 | 6,6879 | 6,9932 | 6,6879 | 6,7547 |
| 19.10.2023 | 6,6497 | 6,7547 | 6,2013 | 6,2395 |
| 22.10.2023 | 6,4207 | 6,6116 | 6,1727 | 6,5448 |
| 23.10.2023 | 6,6783 | 7,0504 | 6,5925 | 6,955 |
| 24.10.2023 | 6,9932 | 7,079 | 6,3158 | 6,3158 |
| 25.10.2023 | 6,5352 | 6,602 | 6,2586 | 6,4684 |
| 26.10.2023 | 6,4971 | 6,6974 | 6,354 | 6,6497 |
| 29.10.2023 | 6,6306 | 6,8024 | 6,5448 | 6,6593 |
| 30.10.2023 | 6,7165 | 6,7642 | 6,354 | 6,3921 |
| 31.10.2023 | 6,4494 | 6,5639 | 6,125 | 6,2586 |
| 01.11.2023 | 6,3349 | 6,726 | 6,3253 | 6,6211 |
| 02.11.2023 | 6,6593 | 6,8024 | 6,6116 | 6,6783 |
| 05.11.2023 | 6,7928 | 6,8787 | 6,7547 | 6,831 |
| 06.11.2023 | 6,831 | 6,8405 | 6,6306 | 6,7642 |
| 07.11.2023 | 6,8024 | 6,8501 | 6,4971 | 6,5162 |
| 08.11.2023 | 6,4017 | 6,6688 | 6,4017 | 6,5829 |
| 09.11.2023 | 6,5829 | 6,7165 | 6,5448 | 6,5829 |
| 12.11.2023 | 6,602 | 6,6879 | 6,4398 | 6,4494 |
| 13.11.2023 | 6,4971 | 6,5543 | 6,2395 | 6,4875 |
| 14.11.2023 | 6,5257 | 6,5543 | 6,3826 | 6,4875 |
| 15.11.2023 | 6,4971 | 6,6688 | 6,478 | 6,6116 |
| 16.11.2023 | 6,6306 | 6,9741 | 6,6211 | 6,9359 |
| 19.11.2023 | 7,0886 | 7,3748 | 7,079 | 7,184 |
| 20.11.2023 | 7,2126 | 7,2699 | 6,955 | 7,0504 |
| 21.11.2023 | 7,0695 | 7,2031 | 6,9646 | 7,0409 |
| 22.11.2023 | 7,0123 | 7,2508 | 7,0027 | 7,0504 |
| 23.11.2023 | 7,06 | 7,0886 | 6,8787 | 7,079 |
| 26.11.2023 | 7,1744 | 7,3462 | 7,0695 | 7,2412 |
| 27.11.2023 | 7,2508 | 7,2794 | 7,0504 | 7,079 |
| 28.11.2023 | 7,1077 | 7,1363 | 6,9169 | 6,9455 |
| 29.11.2023 | 6,9455 | 7,0409 | 6,7833 | 6,7928 |
| 30.11.2023 | 6,955 | 7,06 | 6,831 | 6,8978 |
| 03.12.2023 | 6,9169 | 6,9359 | 6,7928 | 6,9073 |
| 04.12.2023 | 6,9169 | 7,1267 | 6,9073 | 7,0981 |
| 05.12.2023 | 7,0981 | 7,2985 | 6,9455 | 7,0027 |
| 06.12.2023 | 6,9836 | 7,0504 | 6,6211 | 6,8405 |
| 07.12.2023 | 6,9169 | 6,9169 | 6,7547 | 6,7928 |
| 10.12.2023 | 6,7928 | 6,8024 | 6,5066 | 6,5066 |
| 11.12.2023 | 6,4875 | 6,7356 | 6,4017 | 6,602 |
| 12.12.2023 | 6,5543 | 6,6593 | 6,2586 | 6,2586 |
| 13.12.2023 | 6,3921 | 6,5925 | 6,2681 | 6,5734 |
| 14.12.2023 | 6,5829 | 6,9359 | 6,5734 | 6,9264 |
| 17.12.2023 | 6,8024 | 7,0123 | 6,7642 | 6,8501 |
| 18.12.2023 | 6,8501 | 6,9073 | 6,5925 | 6,7928 |
| 19.12.2023 | 6,8214 | 6,9264 | 6,6688 | 6,8596 |
| 20.12.2023 | 6,8787 | 7,0027 | 6,7737 | 6,831 |
| 21.12.2023 | 6,8501 | 6,8978 | 6,726 | 6,7833 |
| 24.12.2023 | 6,7451 | 6,7451 | 6,3826 | 6,4398 |
| 25.12.2023 | 6,4684 | 6,4875 | 5,8006 | 6,0105 |
| 26.12.2023 | 6,001 | 6,0487 | 5,7148 | 5,9056 |
| 27.12.2023 | 5,9151 | 6,1059 | 5,896 | 6,0391 |
| 28.12.2023 | 6,0487 | 6,3349 | 6,0296 | 6,249 |