Skip to main content
Türkiye Sinai Kalkinma Bankasi A.S. (IST:TSKB)
Turkey flag Turkey · Delayed Price · Currency is TRY
13.02
+0.22 (1.72%)
At close: Dec 5, 2025

IST:TSKB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 202513.1213.2612.7112.9712.97-0.84%40,731,490
Oct 8, 202512.9413.2512.9013.0813.080.62%17,777,640
Oct 7, 202512.7813.0612.7613.0013.001.72%25,819,460
Oct 6, 202512.8713.0012.6712.7812.78-0.70%18,702,120
Oct 3, 202513.3813.3812.7912.8712.87-3.67%34,837,730
Oct 2, 202513.7813.9113.2213.3613.36-3.33%20,521,110
Oct 1, 202513.3613.9713.2613.8213.823.44%21,183,370
Sep 30, 202513.4413.5613.2713.3613.36-0.60%25,699,930
Sep 29, 202513.2213.6713.2013.4413.441.05%22,996,120
Sep 26, 202513.7313.7313.3013.3013.30-3.13%14,076,970
Sep 25, 202513.9013.9013.5413.7313.73-0.44%14,395,300
Sep 24, 202513.8413.9413.4413.7913.79-0.36%17,045,410
Sep 23, 202513.9014.0113.7213.8413.84-1.70%19,993,100
Sep 22, 202514.2114.2614.0214.0814.081.51%18,634,050
Sep 19, 202513.6213.9013.5213.8713.871.99%23,369,010
Sep 18, 202513.8814.0413.5313.6013.60-1.95%19,094,620
Sep 17, 202514.0114.0413.7713.8713.87-0.79%18,176,610
Sep 16, 202514.0614.0713.7313.9813.98-0.21%23,146,060
Sep 15, 202513.1314.1012.9814.0114.016.70%32,235,230
Sep 12, 202513.0713.2612.8313.1313.130.54%16,629,820
Sep 11, 202513.4513.8013.0613.0613.06-2.90%34,056,460
Sep 10, 202513.3613.5413.1813.4513.451.05%20,449,180
Sep 9, 202513.1013.4012.9513.3113.311.60%18,481,810
Sep 8, 202513.1213.3712.9813.1013.10-2.38%17,516,940
Sep 5, 202513.7113.9613.3213.4213.42-0.67%22,108,290
Sep 4, 202513.2213.7113.1813.5113.512.74%21,528,820
Sep 3, 202513.9413.9513.1413.1513.15-5.73%29,959,920
Sep 2, 202514.5714.7313.3913.9513.95-3.99%46,804,950
Sep 1, 202514.5114.6914.2914.5314.530.14%26,169,620
Aug 29, 202514.3314.5714.2714.5114.510.76%25,643,230
Aug 28, 202514.3014.5014.0814.4014.400.70%23,427,800
Aug 27, 202514.3114.3414.0014.3014.30-0.07%26,572,210
Aug 26, 202514.2414.4714.1514.3114.310.28%20,801,680
Aug 25, 202514.4014.5114.1914.2714.27-29,654,700
Aug 22, 202514.2814.3514.0714.2714.27-0.07%26,876,080
Aug 21, 202514.1414.3214.0714.2814.281.64%24,287,970
Aug 20, 202513.8314.1113.7514.0514.051.74%17,364,000
Aug 19, 202513.7113.8813.6813.8113.810.95%17,596,910
Aug 18, 202513.5213.7313.5213.6813.681.33%13,653,010
Aug 15, 202513.3913.5513.3013.5013.500.82%15,514,870
Aug 14, 202513.3313.5613.2213.3913.390.07%22,290,950
Aug 13, 202513.3013.5213.2213.3813.380.60%24,598,090
Aug 12, 202513.6013.6413.2613.3013.30-2.13%25,812,590
Aug 11, 202513.6713.7413.4613.5913.59-0.29%34,471,760
Aug 8, 202514.0314.0613.6213.6313.63-2.85%37,273,610
Aug 7, 202514.1414.2514.0314.0314.03-0.43%15,552,040
Aug 6, 202514.1014.3114.0014.0914.09-0.70%15,356,710
Aug 5, 202514.1014.1914.0514.1914.190.64%15,381,450
Aug 4, 202513.9714.2213.9114.1014.101.66%30,930,360
Aug 1, 202513.8013.8813.4013.8713.870.73%33,180,360
Jul 31, 202514.3914.4013.6913.7713.77-3.30%37,636,870
Jul 30, 202513.5714.3413.5514.2414.245.33%43,867,270
Jul 29, 202513.4213.6313.3613.5213.520.60%15,951,660
Jul 28, 202513.7013.7413.4413.4413.44-1.83%16,188,620
Jul 25, 202513.8413.8513.5213.6913.69-1.01%22,020,680
Jul 24, 202513.8314.1813.7813.8313.830.22%25,663,820
Jul 23, 202513.8813.9713.6513.8013.80-0.58%19,812,590
Jul 22, 202514.1214.1313.7413.8813.88-1.63%26,669,100
Jul 21, 202513.9714.2213.8414.1114.111.07%46,385,280
Jul 18, 202513.7713.9613.5813.9613.962.57%34,264,210
Jul 17, 202512.9613.6412.9513.6113.615.75%29,685,250