Turkiye Sinai Kalkinma Bankasi A.S. TSKB
BIST · Türkiye · Finans
₺9,68+0,04 (+%0,41)
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺9,68 | +%0,41 | ₺9,78 | ₺9,87 | ₺9,65 | 7,94M |
| 2026-09-30 | ₺9,64 | -%3,31 | ₺9,99 | ₺10,02 | ₺9,64 | 20,40M |
| 2026-09-29 | ₺9,97 | -%0,70 | ₺10,04 | ₺10,11 | ₺9,93 | 20,29M |
| 2026-09-28 | ₺10,04 | -%3,00 | ₺10,18 | ₺10,30 | ₺9,89 | 34,15M |
| 2026-09-25 | ₺10,35 | -%0,96 | ₺10,47 | ₺10,57 | ₺10,33 | 14,21M |
| 2026-09-24 | ₺10,45 | -%2,97 | ₺10,77 | ₺10,85 | ₺10,45 | 17,75M |
| 2026-09-23 | ₺10,77 | -%0,92 | ₺10,89 | ₺10,97 | ₺10,73 | 18,65M |
| 2026-09-22 | ₺10,87 | +%0,18 | ₺11,02 | ₺11,04 | ₺10,86 | 20,46M |
| 2026-09-21 | ₺10,85 | -%0,18 | ₺10,87 | ₺10,96 | ₺10,56 | 20,57M |
| 2026-09-18 | ₺10,87 | -%3,12 | ₺11,15 | ₺11,18 | ₺10,78 | 29,60M |
| 2026-09-17 | ₺11,22 | +%7,37 | ₺10,44 | ₺11,31 | ₺10,36 | 36,95M |
| 2026-09-16 | ₺10,45 | -%6,95 | ₺11,23 | ₺11,23 | ₺10,18 | 29,46M |
| 2026-09-15 | ₺11,23 | -%2,26 | ₺11,45 | ₺11,59 | ₺11,12 | 27,78M |
| 2026-09-14 | ₺11,49 | +%1,14 | ₺11,28 | ₺11,61 | ₺11,27 | 19,50M |
| 2026-09-11 | ₺11,36 | +%0,62 | ₺11,33 | ₺11,50 | ₺11,24 | 18,15M |
| 2026-09-10 | ₺11,29 | -%0,88 | ₺11,38 | ₺11,50 | ₺11,22 | 14,16M |
| 2026-09-09 | ₺11,39 | -%1,98 | ₺11,63 | ₺11,72 | ₺11,27 | 25,49M |
| 2026-09-08 | ₺11,62 | +%4,59 | ₺11,11 | ₺11,62 | ₺11,10 | 31,16M |
| 2026-09-07 | ₺11,11 | +%1,28 | ₺10,98 | ₺11,13 | ₺10,95 | 12,31M |
| 2026-09-04 | ₺10,97 | -%0,63 | ₺11,06 | ₺11,16 | ₺10,86 | 30,50M |
| 2026-09-03 | ₺11,04 | +%0,64 | ₺11,05 | ₺11,16 | ₺11,04 | 12,35M |
| 2026-09-02 | ₺10,97 | -%0,18 | ₺10,96 | ₺11,02 | ₺10,73 | 19,78M |
| 2026-09-01 | ₺10,99 | +%0,55 | ₺10,95 | ₺11,09 | ₺10,94 | 15,52M |
| 2026-08-31 | ₺10,93 | -%3,19 | ₺11,29 | ₺11,30 | ₺10,89 | 21,76M |
| 2026-08-28 | ₺11,29 | +%1,53 | ₺11,13 | ₺11,34 | ₺11,07 | 20,49M |
| 2026-08-27 | ₺11,12 | -%0,63 | ₺11,22 | ₺11,31 | ₺11,09 | 13,53M |
| 2026-08-26 | ₺11,19 | +%2,10 | ₺11,00 | ₺11,32 | ₺10,99 | 20,18M |
| 2026-08-25 | ₺10,96 | -%1,70 | ₺11,15 | ₺11,21 | ₺10,95 | 23,87M |
| 2026-08-24 | ₺11,15 | +%1,27 | ₺11,26 | ₺11,34 | ₺11,10 | 15,53M |
| 2026-08-21 | ₺11,01 | +%0,73 | ₺10,95 | ₺11,10 | ₺10,95 | 8,99M |
| 2026-08-20 | ₺10,93 | -%1,09 | ₺11,09 | ₺11,15 | ₺10,87 | 18,14M |
| 2026-08-19 | ₺11,05 | +%1,28 | ₺10,89 | ₺11,11 | ₺10,87 | 15,12M |
| 2026-08-18 | ₺10,91 | +%0,18 | ₺10,90 | ₺11,01 | ₺10,85 | 13,01M |
| 2026-08-17 | ₺10,89 | -%1,00 | ₺11,04 | ₺11,07 | ₺10,89 | 13,16M |
| 2026-08-14 | ₺11,00 | +%0,46 | ₺10,95 | ₺11,09 | ₺10,95 | 9,29M |
| 2026-08-13 | ₺10,95 | -%0,90 | ₺11,07 | ₺11,21 | ₺10,93 | 11,25M |
| 2026-08-12 | ₺11,05 | +%1,66 | ₺10,91 | ₺11,09 | ₺10,69 | 25,86M |
| 2026-08-11 | ₺10,87 | -%1,27 | ₺11,02 | ₺11,06 | ₺10,84 | 9,39M |
| 2026-08-10 | ₺11,01 | -%0,99 | ₺11,15 | ₺11,19 | ₺11,01 | 7,36M |
| 2026-08-07 | ₺11,12 | -%1,07 | ₺11,24 | ₺11,29 | ₺11,12 | 8,35M |
| 2026-08-06 | ₺11,24 | -%0,27 | ₺11,31 | ₺11,38 | ₺11,23 | 7,64M |
| 2026-08-05 | ₺11,27 | -%0,18 | ₺11,33 | ₺11,33 | ₺11,17 | 16,84M |
| 2026-08-04 | ₺11,29 | +%0,62 | ₺11,22 | ₺11,32 | ₺11,05 | 23,39M |
| 2026-08-03 | ₺11,22 | +%2,56 | ₺11,02 | ₺11,27 | ₺11,02 | 18,87M |
| 2026-07-31 | ₺10,94 | +%0,64 | ₺11,00 | ₺11,01 | ₺10,77 | 14,53M |
| 2026-07-30 | ₺10,87 | +%0,28 | ₺10,84 | ₺11,12 | ₺10,77 | 17,85M |
| 2026-07-29 | ₺10,84 | -%3,13 | ₺11,26 | ₺11,27 | ₺10,83 | 18,55M |
| 2026-07-28 | ₺11,19 | -%0,89 | ₺11,28 | ₺11,34 | ₺11,16 | 12,02M |
| 2026-07-27 | ₺11,29 | -%1,22 | ₺11,54 | ₺11,63 | ₺11,29 | 18,58M |
| 2026-07-24 | ₺11,43 | +%1,33 | ₺11,29 | ₺11,47 | ₺11,27 | 14,29M |
| 2026-07-23 | ₺11,28 | +%0,36 | ₺11,26 | ₺11,34 | ₺11,23 | 10,70M |
| 2026-07-22 | ₺11,24 | +%0,09 | ₺11,26 | ₺11,32 | ₺11,24 | 6,67M |
| 2026-07-21 | ₺11,23 | -%2,35 | ₺11,55 | ₺11,59 | ₺11,22 | 21,25M |
| 2026-07-20 | ₺11,50 | -%3,20 | ₺11,90 | ₺11,96 | ₺11,48 | 26,38M |
| 2026-07-17 | ₺11,88 | -%1,41 | ₺12,01 | ₺12,09 | ₺11,83 | 20,16M |
| 2026-07-16 | ₺12,05 | +%4,33 | ₺11,58 | ₺12,08 | ₺11,48 | 25,47M |
| 2026-07-14 | ₺11,55 | +%1,58 | ₺11,36 | ₺11,55 | ₺11,32 | 9,32M |
| 2026-07-13 | ₺11,37 | -%1,39 | ₺11,51 | ₺11,51 | ₺11,35 | 8,47M |
| 2026-07-10 | ₺11,53 | +%0,26 | ₺11,47 | ₺11,64 | ₺11,47 | 7,70M |
| 2026-07-09 | ₺11,50 | -%0,52 | ₺11,65 | ₺11,68 | ₺11,46 | 7,22M |
| 2026-07-08 | ₺11,56 | -%2,45 | ₺11,79 | ₺11,80 | ₺11,54 | 7,23M |
| 2026-07-07 | ₺11,85 | +%0,59 | ₺11,75 | ₺11,99 | ₺11,75 | 11,15M |
| 2026-07-06 | ₺11,78 | -%0,17 | ₺11,81 | ₺12,03 | ₺11,72 | 9,17M |
| 2026-07-03 | ₺11,80 | -%2,32 | ₺12,13 | ₺12,16 | ₺11,79 | 12,69M |
| 2026-07-02 | ₺12,08 | +%0,17 | ₺12,04 | ₺12,22 | ₺12,04 | 9,48M |
| 2026-07-01 | ₺12,06 | +%1,52 | ₺11,89 | ₺12,14 | ₺11,80 | 12,67M |
| 2026-06-30 | ₺11,88 | -%1,41 | ₺12,06 | ₺12,24 | ₺11,86 | 17,35M |
| 2026-06-29 | ₺12,05 | -%1,31 | ₺12,30 | ₺12,30 | ₺11,98 | 19,46M |
| 2026-06-26 | ₺12,21 | +%3,74 | ₺11,80 | ₺12,21 | ₺11,74 | 28,82M |
| 2026-06-25 | ₺11,77 | -%3,05 | ₺12,20 | ₺12,31 | ₺11,75 | 19,31M |
| 2026-06-24 | ₺12,14 | -%1,06 | ₺12,37 | ₺12,37 | ₺12,12 | 8,65M |
| 2026-06-23 | ₺12,27 | -%0,57 | ₺12,34 | ₺12,38 | ₺12,21 | 8,98M |
| 2026-06-22 | ₺12,34 | -%0,48 | ₺12,40 | ₺12,44 | ₺12,33 | 11,96M |
| 2026-06-19 | ₺12,40 | -%0,96 | ₺12,36 | ₺12,45 | ₺12,28 | 21,11M |
| 2026-06-18 | ₺12,52 | +%3,81 | ₺12,10 | ₺12,63 | ₺12,07 | 30,24M |
| 2026-06-17 | ₺12,06 | -%1,07 | ₺12,26 | ₺12,26 | ₺11,95 | 20,20M |
| 2026-06-16 | ₺12,19 | -%0,81 | ₺12,29 | ₺12,33 | ₺12,08 | 12,34M |
| 2026-06-15 | ₺12,29 | +%4,15 | ₺12,30 | ₺12,39 | ₺12,13 | 22,00M |
| 2026-06-12 | ₺11,80 | +%2,97 | ₺11,65 | ₺12,00 | ₺11,61 | 36,62M |
| 2026-06-11 | ₺11,46 | -%1,21 | ₺11,62 | ₺11,70 | ₺11,32 | 18,58M |
| 2026-06-10 | ₺11,60 | +%0,69 | ₺11,54 | ₺11,62 | ₺11,38 | 17,17M |
| 2026-06-09 | ₺11,52 | -%2,29 | ₺11,79 | ₺11,86 | ₺11,52 | 19,36M |
| 2026-06-08 | ₺11,79 | +%2,17 | ₺11,40 | ₺11,85 | ₺11,35 | 15,48M |
| 2026-06-05 | ₺11,54 | -%1,62 | ₺11,77 | ₺11,78 | ₺11,53 | 18,93M |
| 2026-06-04 | ₺11,73 | +%0,69 | ₺11,69 | ₺11,81 | ₺11,59 | 22,74M |
| 2026-06-03 | ₺11,65 | -%0,77 | ₺11,69 | ₺11,76 | ₺11,53 | 14,48M |
| 2026-06-02 | ₺11,74 | +%4,63 | ₺11,30 | ₺11,85 | ₺11,30 | 27,75M |
| 2026-06-01 | ₺11,22 | +%1,26 | ₺11,16 | ₺11,52 | ₺11,16 | 63,19M |
| 2026-05-29 | ₺11,08 | %0,00 | ₺11,08 | ₺11,08 | ₺11,08 | 0 |
| 2026-05-28 | ₺11,08 | %0,00 | ₺11,08 | ₺11,08 | ₺11,08 | 0 |