Türkiye Sinai Kalkinma Bankasi A.S. (IST:TSKB)
Turkey · Delayed Price · Currency is TRY 9.90
+0.68 (7.38%)
Nov 4, 2026, 6:08 PM GMT+3
IST:TSKB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 9.36 | 9.99 | 9.34 | 9.90 | 9.90 | 7.38% | 32,996,658 |
| Nov 3, 2026 | 9.29 | 9.35 | 9.08 | 9.22 | 9.22 | -1.60% | 25,724,175 |
| Nov 2, 2026 | 8.97 | 9.39 | 8.95 | 9.37 | 9.37 | 4.81% | 32,819,926 |
| Oct 30, 2026 | 8.89 | 9.18 | 8.85 | 8.94 | 8.94 | 0.45% | 37,429,820 |
| Oct 28, 2026 | 8.89 | 8.91 | 8.77 | 8.90 | 8.90 | -0.22% | 6,068,552 |
| Oct 27, 2026 | 8.93 | 9.05 | 8.80 | 8.92 | 8.92 | -1.00% | 21,240,512 |
| Oct 26, 2026 | 8.97 | 9.09 | 8.67 | 9.01 | 9.01 | 1.01% | 38,101,556 |
| Oct 23, 2026 | 8.92 | 8.92 | 8.16 | 8.92 | 8.92 | 0.56% | 75,889,619 |
| Oct 22, 2026 | 9.23 | 9.30 | 8.87 | 8.87 | 8.87 | -4.31% | 24,405,949 |
| Oct 21, 2026 | 9.35 | 9.42 | 9.26 | 9.27 | 9.27 | -1.38% | 11,300,507 |
| Oct 20, 2026 | 9.30 | 9.42 | 9.23 | 9.40 | 9.40 | 1.51% | 23,305,355 |
| Oct 19, 2026 | 9.43 | 9.47 | 9.20 | 9.26 | 9.26 | -1.80% | 18,901,118 |
| Oct 16, 2026 | 9.65 | 9.66 | 9.40 | 9.43 | 9.43 | -2.98% | 27,851,299 |
| Oct 15, 2026 | 9.84 | 9.99 | 9.67 | 9.72 | 9.72 | -1.52% | 37,751,744 |
| Oct 14, 2026 | 9.93 | 9.94 | 9.80 | 9.87 | 9.87 | -0.60% | 15,452,110 |
| Oct 13, 2026 | 9.93 | 10.00 | 9.88 | 9.93 | 9.93 | -0.20% | 19,910,654 |
| Oct 12, 2026 | 10.00 | 10.01 | 9.88 | 9.95 | 9.95 | 0.20% | 11,627,210 |
| Oct 9, 2026 | 9.83 | 10.03 | 9.81 | 9.93 | 9.93 | 1.33% | 19,707,340 |
| Oct 8, 2026 | 9.77 | 9.83 | 9.66 | 9.80 | 9.80 | - | 18,870,480 |
| Oct 7, 2026 | 9.97 | 9.99 | 9.73 | 9.80 | 9.80 | -1.71% | 21,303,158 |
| Oct 6, 2026 | 10.05 | 10.07 | 9.94 | 9.97 | 9.97 | -0.80% | 16,358,727 |
| Oct 5, 2026 | 9.93 | 10.25 | 9.91 | 10.05 | 10.05 | 1.82% | 29,411,582 |
| Oct 2, 2026 | 9.90 | 9.91 | 9.77 | 9.87 | 9.87 | 0.51% | 17,194,870 |
| Oct 1, 2026 | 9.78 | 9.97 | 9.62 | 9.82 | 9.82 | 1.87% | 30,819,890 |
| Sep 30, 2026 | 9.99 | 10.02 | 9.64 | 9.64 | 9.64 | -3.31% | 20,397,537 |
| Sep 29, 2026 | 10.04 | 10.11 | 9.93 | 9.97 | 9.97 | -0.70% | 20,286,277 |
| Sep 28, 2026 | 10.18 | 10.30 | 9.89 | 10.04 | 10.04 | -3.00% | 34,152,160 |
| Sep 25, 2026 | 10.47 | 10.57 | 10.33 | 10.35 | 10.35 | -0.96% | 14,213,630 |
| Sep 24, 2026 | 10.77 | 10.85 | 10.45 | 10.45 | 10.45 | -2.97% | 17,752,067 |
| Sep 23, 2026 | 10.89 | 10.97 | 10.73 | 10.77 | 10.77 | -0.92% | 18,645,667 |
| Sep 22, 2026 | 11.02 | 11.04 | 10.86 | 10.87 | 10.87 | 0.18% | 20,458,171 |
| Sep 21, 2026 | 10.87 | 10.96 | 10.56 | 10.85 | 10.85 | -0.18% | 20,574,084 |
| Sep 18, 2026 | 11.15 | 11.18 | 10.78 | 10.87 | 10.87 | -3.12% | 29,599,060 |
| Sep 17, 2026 | 10.44 | 11.31 | 10.36 | 11.22 | 11.22 | 7.37% | 36,952,210 |
| Sep 16, 2026 | 11.23 | 11.23 | 10.18 | 10.45 | 10.45 | -6.95% | 29,459,800 |
| Sep 15, 2026 | 11.45 | 11.59 | 11.12 | 11.23 | 11.23 | -2.26% | 27,781,929 |
| Sep 14, 2026 | 11.28 | 11.61 | 11.27 | 11.49 | 11.49 | 1.14% | 19,495,887 |
| Sep 11, 2026 | 11.33 | 11.50 | 11.24 | 11.36 | 11.36 | 0.62% | 18,154,140 |
| Sep 10, 2026 | 11.38 | 11.50 | 11.22 | 11.29 | 11.29 | -0.88% | 14,161,722 |
| Sep 9, 2026 | 11.63 | 11.72 | 11.27 | 11.39 | 11.39 | -1.98% | 25,490,746 |
| Sep 8, 2026 | 11.11 | 11.62 | 11.10 | 11.62 | 11.62 | 4.59% | 31,155,885 |
| Sep 7, 2026 | 10.98 | 11.13 | 10.95 | 11.11 | 11.11 | 1.28% | 12,307,202 |
| Sep 4, 2026 | 11.06 | 11.16 | 10.86 | 10.97 | 10.97 | -0.63% | 30,501,920 |
| Sep 3, 2026 | 11.05 | 11.16 | 11.04 | 11.04 | 11.04 | 0.64% | 12,348,990 |
| Sep 2, 2026 | 10.96 | 11.02 | 10.73 | 10.97 | 10.97 | -0.18% | 19,779,654 |
| Sep 1, 2026 | 10.95 | 11.09 | 10.94 | 10.99 | 10.99 | 0.55% | 15,519,929 |
| Aug 31, 2026 | 11.29 | 11.30 | 10.89 | 10.93 | 10.93 | -3.19% | 21,756,976 |
| Aug 28, 2026 | 11.13 | 11.34 | 11.07 | 11.29 | 11.29 | 1.53% | 20,493,411 |
| Aug 27, 2026 | 11.22 | 11.31 | 11.09 | 11.12 | 11.12 | -0.63% | 13,525,984 |
| Aug 26, 2026 | 11.00 | 11.32 | 10.99 | 11.19 | 11.19 | 2.10% | 20,183,032 |