Skip to main content
Türkiye Sinai Kalkinma Bankasi A.S. (IST:TSKB)
Turkey flag Turkey · Delayed Price · Currency is TRY
11.98
-0.30 (-2.44%)
Apr 28, 2026, 6:09 PM GMT+3

IST:TSKB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.2812.2911.9912.01--2.20%15,229,497
Apr 27, 202612.2212.3312.1912.2812.280.57%11,985,830
Apr 24, 202612.2712.2812.0712.2112.21-0.57%15,066,720
Apr 22, 202612.4412.5212.2212.2812.28-0.97%13,341,190
Apr 21, 202612.5112.5712.3012.4012.40-0.48%15,451,790
Apr 20, 202612.4112.5612.3512.4612.46-1.58%17,240,740
Apr 17, 202612.1912.7112.1412.6612.663.86%35,432,350
Apr 16, 202612.3512.4512.1412.1912.19-0.65%17,007,450
Apr 15, 202612.2612.3812.1812.2712.270.41%17,687,810
Apr 14, 202612.2612.4512.0312.2212.220.16%31,090,774
Apr 13, 202612.0012.2011.9112.2012.20-0.73%13,966,270
Apr 10, 202612.0812.3212.0812.2912.292.42%19,658,140
Apr 9, 202611.9712.0711.8712.0012.00-0.08%15,884,080
Apr 8, 202612.0012.2711.8512.0112.015.72%44,950,010
Apr 7, 202611.5311.5811.2611.3611.36-1.39%15,237,254
Apr 6, 202611.3311.6311.3211.5211.521.68%16,029,940
Apr 3, 202611.4011.4711.2211.3311.33-0.70%13,344,260
Apr 2, 202611.1511.4511.1511.4111.410.53%12,338,490
Apr 1, 202611.3711.4911.3211.3511.352.16%26,470,560
Mar 31, 202611.0811.2711.0811.1111.110.27%30,992,080
Mar 30, 202611.1011.1810.9711.0811.08-0.18%18,166,879
Mar 27, 202611.2311.2711.0611.1011.10-4.80%20,437,050
Mar 26, 202612.0412.1911.6411.6611.12-3.24%31,115,930
Mar 25, 202612.1812.3412.0512.0511.50-0.25%16,063,830
Mar 24, 202612.3112.3312.0112.0811.52-1.87%7,347,669
Mar 23, 202612.0012.3511.7512.3111.74-0.57%21,768,470
Mar 19, 202612.2612.6812.2312.3811.81-5,432,319
Mar 18, 202612.6212.7112.3512.3811.81-1.82%21,400,390
Mar 17, 202612.3412.6912.3412.6112.032.27%15,584,330
Mar 16, 202612.2612.4912.2512.3311.761.15%22,499,470
Mar 13, 202612.1512.2311.8012.1911.630.16%20,156,680
Mar 12, 202612.1812.4612.0912.1711.61-0.41%19,002,740
Mar 11, 202612.3512.4612.0612.2211.66-1.05%23,771,360
Mar 10, 202612.0512.3512.0412.3511.785.38%30,958,210
Mar 9, 202611.4811.7411.0911.7211.180.26%33,753,910
Mar 6, 202612.1412.1911.5611.6911.15-3.94%23,664,740
Mar 5, 202612.0912.2412.0412.1711.611.50%22,127,650
Mar 4, 202611.9112.1011.8311.9911.440.59%22,448,340
Mar 3, 202612.2212.3711.8711.9211.37-2.45%29,563,360
Mar 2, 202612.3012.4612.0812.2211.66-5.86%31,238,750
Feb 27, 202613.0913.4512.9312.9812.380.15%79,617,150
Feb 26, 202612.5913.0612.5912.9612.362.05%38,248,140
Feb 25, 202612.9913.0112.5812.7012.12-1.78%47,444,580
Feb 24, 202613.1513.1512.9112.9312.34-1.67%44,668,080
Feb 23, 202613.3913.5713.1513.1512.55-1.13%76,739,540
Feb 20, 202613.2513.3513.0413.3012.690.53%26,514,830
Feb 19, 202614.1614.1813.1313.2312.62-6.70%38,351,490
Feb 18, 202614.2314.5013.9214.1813.53-0.14%33,761,840
Feb 17, 202614.3914.4614.1614.2013.55-1.32%22,970,850
Feb 16, 202614.5014.5214.2714.3913.730.35%36,477,710
Feb 13, 202614.2314.4514.0514.3413.681.41%51,149,040
Feb 12, 202613.5914.1913.5714.1413.494.05%66,492,250
Feb 11, 202613.4013.6513.2213.5912.970.97%27,773,930
Feb 10, 202613.4113.5213.3213.4612.840.60%29,474,930
Feb 9, 202613.1513.4113.1013.3812.772.76%34,652,990
Feb 6, 202613.1013.1412.8613.0212.42-0.61%46,955,570
Feb 5, 202613.4813.5013.0913.1012.50-3.18%46,817,530
Feb 4, 202613.9713.9813.4913.5312.91-3.77%65,588,970
Feb 3, 202613.8314.1513.6114.0613.412.40%62,465,580
Feb 2, 202613.9413.9413.4413.7313.10-2.35%44,105,220
Jan 30, 202613.9114.0913.5114.0613.411.08%72,847,390
Jan 29, 202613.5014.2413.4813.9113.273.42%68,640,910
Jan 28, 202613.1213.5813.0513.4512.832.52%56,176,910
Jan 27, 202613.2713.3112.9913.1212.52-1.13%46,020,710
Jan 26, 202613.1513.3512.9613.2712.660.38%50,800,640
Jan 23, 202613.0013.2713.0013.2212.611.77%56,339,460
Jan 22, 202613.3913.4412.8712.9912.39-2.77%64,397,830
Jan 21, 202613.3013.3613.0413.3612.750.83%44,228,170
Jan 20, 202613.2813.3113.0313.2512.64-0.15%44,512,420
Jan 19, 202613.1213.3413.1013.2712.661.61%44,976,690
Jan 16, 202613.2013.2413.0513.0612.46-0.68%51,523,440
Jan 15, 202613.4213.4313.0513.1512.55-2.30%33,080,050
Jan 14, 202613.3613.4913.2013.4612.840.82%24,254,730
Jan 13, 202613.3713.4513.1113.3512.74-0.15%36,577,790
Jan 12, 202613.5713.7213.3613.3712.76-1.47%21,966,690
Jan 9, 202613.4913.6113.3013.5712.950.74%28,238,310
Jan 8, 202613.4913.5313.3113.4712.85-0.22%24,385,570
Jan 7, 202613.6013.7913.3913.5012.88-0.30%36,863,870
Jan 6, 202613.0813.6212.9913.5412.923.60%44,913,820
Jan 5, 202612.9613.1012.8213.0712.471.79%32,221,020
Jan 2, 202612.4312.8412.4212.8412.253.97%26,092,430
Dec 31, 202512.3312.5512.3312.3511.780.57%21,703,590
Dec 30, 202512.2812.3512.0912.2811.720.08%17,818,290
Dec 29, 202512.5012.5512.2312.2711.71-1.84%33,585,860
Dec 26, 202512.7112.7212.4912.5011.93-1.65%12,515,860
Dec 25, 202512.8012.8512.6912.7112.13-0.39%3,990,681
Dec 24, 202512.8512.9212.7512.7612.17-0.62%10,611,170
Dec 23, 202512.9213.0412.8112.8412.25-0.85%12,666,370
Dec 22, 202513.0213.1712.9212.9512.35-0.77%21,613,120
Dec 19, 202513.0913.0912.9113.0512.45-0.31%16,498,050
Dec 18, 202513.0713.2512.9913.0912.490.15%16,876,240
Dec 17, 202512.9213.0712.7513.0712.471.16%24,344,410
Dec 16, 202513.0413.0812.7512.9212.33-0.84%17,757,390
Dec 15, 202512.9813.0312.9313.0312.430.46%17,545,030
Dec 12, 202512.6212.9912.6012.9712.372.94%38,149,910
Dec 11, 202512.7812.8812.5512.6012.02-1.33%25,541,320
Dec 10, 202513.1013.1212.7112.7712.18-2.74%28,004,320
Dec 9, 202513.1313.1512.9413.1312.530.08%20,575,330
Dec 8, 202513.1013.2613.0713.1212.520.77%30,168,730
Dec 5, 202512.7513.1112.7313.0212.421.72%20,071,330