Skip to main content
Türkiye Sinai Kalkinma Bankasi A.S. (IST:TSKB)
Turkey flag Turkey · Delayed Price · Currency is TRY
11.92
-0.30 (-2.45%)
Mar 3, 2026, 6:09 PM GMT+3

IST:TSKB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202612.3012.4612.0812.2212.22-5.86%31,238,750
Feb 27, 202613.0913.4512.9312.9812.980.15%79,617,150
Feb 26, 202612.5913.0612.5912.9612.962.05%38,248,140
Feb 25, 202612.9913.0112.5812.7012.70-1.78%47,444,580
Feb 24, 202613.1513.1512.9112.9312.93-1.67%44,668,080
Feb 23, 202613.3913.5713.1513.1513.15-1.13%76,739,540
Feb 20, 202613.2513.3513.0413.3013.300.53%26,514,830
Feb 19, 202614.1614.1813.1313.2313.23-6.70%38,351,490
Feb 18, 202614.2314.5013.9214.1814.18-0.14%33,761,840
Feb 17, 202614.3914.4614.1614.2014.20-1.32%22,970,850
Feb 16, 202614.5014.5214.2714.3914.390.35%36,477,710
Feb 13, 202614.2314.4514.0514.3414.341.41%51,149,040
Feb 12, 202613.5914.1913.5714.1414.144.05%66,492,250
Feb 11, 202613.4013.6513.2213.5913.590.97%27,773,930
Feb 10, 202613.4113.5213.3213.4613.460.60%29,474,930
Feb 9, 202613.1513.4113.1013.3813.382.76%34,652,990
Feb 6, 202613.1013.1412.8613.0213.02-0.61%46,955,570
Feb 5, 202613.4813.5013.0913.1013.10-3.18%46,817,530
Feb 4, 202613.9713.9813.4913.5313.53-3.77%65,588,970
Feb 3, 202613.8314.1513.6114.0614.062.40%62,465,580
Feb 2, 202613.9413.9413.4413.7313.73-2.35%44,105,220
Jan 30, 202613.9114.0913.5114.0614.061.08%72,847,390
Jan 29, 202613.5014.2413.4813.9113.913.42%68,640,910
Jan 28, 202613.1213.5813.0513.4513.452.52%56,176,910
Jan 27, 202613.2713.3112.9913.1213.12-1.13%46,020,710
Jan 26, 202613.1513.3512.9613.2713.270.38%50,800,640
Jan 23, 202613.0013.2713.0013.2213.221.77%56,339,460
Jan 22, 202613.3913.4412.8712.9912.99-2.77%64,397,832
Jan 21, 202613.3013.3613.0413.3613.360.83%44,228,170
Jan 20, 202613.2813.3113.0313.2513.25-0.15%44,512,420
Jan 19, 202613.1213.3413.1013.2713.271.61%44,976,690
Jan 16, 202613.2013.2413.0513.0613.06-0.68%51,523,440
Jan 15, 202613.4213.4313.0513.1513.15-2.30%33,080,050
Jan 14, 202613.3613.4913.2013.4613.460.82%24,254,730
Jan 13, 202613.3713.4513.1113.3513.35-0.15%36,577,790
Jan 12, 202613.5713.7213.3613.3713.37-1.47%21,966,690
Jan 9, 202613.4913.6113.3013.5713.570.74%28,238,310
Jan 8, 202613.4913.5313.3113.4713.47-0.22%24,385,572
Jan 7, 202613.6013.7913.3913.5013.50-0.30%36,863,870
Jan 6, 202613.0813.6212.9913.5413.543.60%44,913,820
Jan 5, 202612.9613.1012.8213.0713.071.79%32,221,020
Jan 2, 202612.4312.8412.4212.8412.843.97%26,092,430
Dec 31, 202512.3312.5512.3312.3512.350.57%21,703,590
Dec 30, 202512.2812.3512.0912.2812.280.08%17,818,290
Dec 29, 202512.5012.5512.2312.2712.27-1.84%33,585,860
Dec 26, 202512.7112.7212.4912.5012.50-1.65%12,515,860
Dec 25, 202512.8012.8512.6912.7112.71-0.39%3,990,681
Dec 24, 202512.8512.9212.7512.7612.76-0.62%10,611,170
Dec 23, 202512.9213.0412.8112.8412.84-0.85%12,666,370
Dec 22, 202513.0213.1712.9212.9512.95-0.77%21,613,120
Dec 19, 202513.0913.0912.9113.0513.05-0.31%16,498,050
Dec 18, 202513.0713.2512.9913.0913.090.15%16,876,240
Dec 17, 202512.9213.0712.7513.0713.071.16%24,344,410
Dec 16, 202513.0413.0812.7512.9212.92-0.84%17,757,390
Dec 15, 202512.9813.0312.9313.0313.030.46%17,545,030
Dec 12, 202512.6212.9912.6012.9712.972.94%38,149,910
Dec 11, 202512.7812.8812.5512.6012.60-1.33%25,541,320
Dec 10, 202513.1013.1212.7112.7712.77-2.74%28,004,320
Dec 9, 202513.1313.1512.9413.1313.130.08%20,575,330
Dec 8, 202513.1013.2613.0713.1213.120.77%30,168,730
Dec 5, 202512.7513.1112.7313.0213.021.72%20,071,330
Dec 4, 202513.1513.2112.7512.8012.80-2.96%24,152,810
Dec 3, 202513.2513.3113.1013.1913.19-0.08%27,238,640
Dec 2, 202513.3313.3813.1013.2013.20-0.60%18,817,290
Dec 1, 202512.8613.2912.8013.2813.283.27%32,883,510
Nov 28, 202512.8313.0212.7712.8612.860.08%26,941,313
Nov 27, 202513.0113.1112.8312.8512.85-0.16%27,908,470
Nov 26, 202512.7512.9412.6712.8712.871.34%21,564,992
Nov 25, 202512.6812.9312.6112.7012.70-0.16%32,753,760
Nov 24, 202512.3612.7812.3312.7212.722.00%28,234,230
Nov 21, 202512.3612.5912.3312.4712.470.16%34,811,018
Nov 20, 202512.3512.5312.2812.4512.451.22%40,900,060
Nov 19, 202512.0412.4212.0412.3012.302.59%29,151,070
Nov 18, 202512.1012.4311.9811.9911.990.08%37,514,520
Nov 17, 202511.9011.9811.7311.9811.981.18%32,513,540
Nov 14, 202511.9611.9611.6711.8411.84-1.25%13,927,190
Nov 13, 202511.8912.0111.8311.9911.990.84%20,831,180
Nov 12, 202511.9012.0611.7411.8911.890.51%35,553,850
Nov 11, 202512.2012.2311.6111.8311.83-3.03%53,127,100
Nov 10, 202512.6712.7512.1912.2012.20-3.25%25,216,230
Nov 7, 202513.1113.1112.5312.6112.61-3.52%38,638,230
Nov 6, 202513.0413.2012.9913.0713.070.93%28,363,930
Nov 5, 202512.6913.0012.6712.9512.951.73%74,909,750
Nov 4, 202512.8612.9512.6412.7312.73-0.93%21,795,300
Nov 3, 202512.9813.3412.7812.8512.85-0.31%37,227,540
Oct 31, 202512.7012.9812.5612.8912.891.58%24,266,920
Oct 30, 202512.9613.0112.6612.6912.69-1.63%24,372,280
Oct 28, 202513.1013.1612.8112.9012.90-0.92%12,774,000
Oct 27, 202513.2813.3812.9113.0213.02-2.40%15,116,230
Oct 24, 202512.4513.5612.4113.3413.348.10%56,582,600
Oct 23, 202512.1712.4712.1712.3412.341.40%25,814,920
Oct 22, 202512.2212.3712.1212.1712.17-0.33%22,036,760
Oct 21, 202511.9312.4011.7912.2112.212.43%37,269,900
Oct 20, 202511.6112.0211.3811.9211.922.58%31,137,180
Oct 17, 202511.7011.7411.2411.6211.62-1.36%24,160,600
Oct 16, 202512.0012.1211.7511.7811.78-2.16%37,895,060
Oct 15, 202512.3512.3711.9312.0412.04-2.27%51,616,270
Oct 14, 202512.9513.0112.3112.3212.32-5.30%18,583,500
Oct 13, 202513.0513.0912.8413.0113.01-0.76%12,103,060
Oct 10, 202513.0013.4212.9513.1113.111.08%19,745,740