TSKB
TÜRKİYE SINAİ KALKINMA BANKASI A.Ş.
15:10:01
12.4 ₺
-0.120 (%-0.96)
Previous Close: 12.52·
Volatility: 1.360
Day Low₺12.28
Day High₺12.45
Market Data
Spot Rate
B:12.39
A:12.4
Week over week (WoW)
+5.08%
Month over month (MoM)
+11.91%
Year to date (YTD)
+5.24%
Year over year (YoY)
+20.01%
TSKB: TÜRKİYE SINAİ KALKINMA BANKASI A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.9443
CLOSE 0.9408
Low
LOW 0.6272
High
HIGH 1.3379
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 1.1266 | 1.1501 | 1.1266 | 1.1423 |
| 01/02/2018 | 1.1423 | 1.1501 | 1.1345 | 1.1423 |
| 01/03/2018 | 1.1423 | 1.1579 | 1.1266 | 1.1345 |
| 01/04/2018 | 1.1423 | 1.1501 | 1.1266 | 1.1423 |
| 01/07/2018 | 1.1423 | 1.1501 | 1.1423 | 1.1423 |
| 01/08/2018 | 1.1423 | 1.1501 | 1.1266 | 1.1345 |
| 01/09/2018 | 1.1266 | 1.1345 | 1.1188 | 1.1188 |
| 01/10/2018 | 1.1266 | 1.1423 | 1.1188 | 1.1345 |
| 01/11/2018 | 1.1345 | 1.1423 | 1.1188 | 1.1345 |
| 01/14/2018 | 1.1345 | 1.1423 | 1.1188 | 1.1266 |
| 01/15/2018 | 1.1188 | 1.1266 | 1.0718 | 1.1266 |
| 01/16/2018 | 1.1266 | 1.1501 | 1.1266 | 1.1345 |
| 01/17/2018 | 1.1423 | 1.1579 | 1.1345 | 1.1501 |
| 01/18/2018 | 1.1501 | 1.1501 | 1.1188 | 1.1266 |
| 01/21/2018 | 1.1345 | 1.1345 | 1.1188 | 1.1266 |
| 01/22/2018 | 1.1345 | 1.1579 | 1.1345 | 1.1501 |
| 01/23/2018 | 1.1501 | 1.205 | 1.1501 | 1.1893 |
| 01/24/2018 | 1.1893 | 1.2675 | 1.1814 | 1.2517 |
| 01/25/2018 | 1.2517 | 1.2831 | 1.2361 | 1.2753 |
| 01/28/2018 | 1.2753 | 1.2831 | 1.244 | 1.2517 |
| 01/29/2018 | 1.2517 | 1.2909 | 1.244 | 1.2675 |
| 01/30/2018 | 1.2675 | 1.2753 | 1.2361 | 1.2675 |
| 01/31/2018 | 1.2675 | 1.2987 | 1.2361 | 1.244 |
| 02/01/2018 | 1.2517 | 1.2675 | 1.244 | 1.2517 |
| 02/04/2018 | 1.2517 | 1.2517 | 1.2127 | 1.2205 |
| 02/05/2018 | 1.1893 | 1.2127 | 1.1579 | 1.197 |
| 02/06/2018 | 1.205 | 1.244 | 1.1893 | 1.2283 |
| 02/07/2018 | 1.2361 | 1.2753 | 1.2127 | 1.244 |
| 02/08/2018 | 1.2283 | 1.2675 | 1.2205 | 1.2597 |
| 02/11/2018 | 1.2597 | 1.2987 | 1.2517 | 1.2909 |
| 02/12/2018 | 1.2987 | 1.2987 | 1.2675 | 1.2675 |
| 02/13/2018 | 1.2753 | 1.2909 | 1.2597 | 1.2675 |
| 02/14/2018 | 1.2753 | 1.2831 | 1.2675 | 1.2675 |
| 02/15/2018 | 1.2753 | 1.2831 | 1.2675 | 1.2675 |
| 02/18/2018 | 1.2753 | 1.2831 | 1.2675 | 1.2675 |
| 02/19/2018 | 1.2675 | 1.3144 | 1.2361 | 1.2361 |
| 02/20/2018 | 1.2675 | 1.3066 | 1.2597 | 1.2909 |
| 02/21/2018 | 1.2831 | 1.3144 | 1.2753 | 1.2909 |
| 02/22/2018 | 1.2909 | 1.3299 | 1.2831 | 1.3222 |
| 02/25/2018 | 1.3222 | 1.3379 | 1.2909 | 1.2909 |
| 02/26/2018 | 1.2987 | 1.3144 | 1.2909 | 1.3066 |
| 02/27/2018 | 1.3066 | 1.3222 | 1.2909 | 1.3222 |
| 02/28/2018 | 1.3222 | 1.3299 | 1.3066 | 1.3144 |
| 03/01/2018 | 1.3066 | 1.3144 | 1.2831 | 1.2909 |
| 03/04/2018 | 1.2909 | 1.3222 | 1.2831 | 1.3066 |
| 03/05/2018 | 1.3066 | 1.3144 | 1.2831 | 1.2831 |
| 03/06/2018 | 1.2831 | 1.2987 | 1.2831 | 1.2987 |
| 03/07/2018 | 1.2987 | 1.2987 | 1.2753 | 1.2753 |
| 03/08/2018 | 1.2831 | 1.2831 | 1.2597 | 1.2753 |
| 03/11/2018 | 1.2831 | 1.3144 | 1.2753 | 1.3066 |
| 03/12/2018 | 1.3066 | 1.3144 | 1.2909 | 1.2987 |
| 03/13/2018 | 1.2909 | 1.2987 | 1.2517 | 1.2597 |
| 03/14/2018 | 1.2675 | 1.2753 | 1.2517 | 1.2675 |
| 03/15/2018 | 1.2675 | 1.2753 | 1.2597 | 1.2753 |
| 03/18/2018 | 1.2753 | 1.2753 | 1.2361 | 1.244 |
| 03/19/2018 | 1.244 | 1.2675 | 1.2361 | 1.2597 |
| 03/20/2018 | 1.2597 | 1.2675 | 1.2283 | 1.244 |
| 03/21/2018 | 1.2517 | 1.2597 | 1.2361 | 1.244 |
| 03/22/2018 | 1.2361 | 1.2517 | 1.2205 | 1.244 |
| 03/25/2018 | 1.252 | 1.2601 | 1.236 | 1.236 |
| 03/26/2018 | 1.244 | 1.252 | 1.236 | 1.244 |
| 03/27/2018 | 1.244 | 1.244 | 1.2118 | 1.2199 |
| 03/28/2018 | 1.2118 | 1.236 | 1.2118 | 1.2199 |
| 03/29/2018 | 1.228 | 1.236 | 1.2199 | 1.236 |
| 04/01/2018 | 1.236 | 1.236 | 1.2199 | 1.2199 |
| 04/02/2018 | 1.228 | 1.236 | 1.2039 | 1.2199 |
| 04/03/2018 | 1.2199 | 1.2199 | 1.1958 | 1.2039 |
| 04/04/2018 | 1.2118 | 1.2199 | 1.2039 | 1.2118 |
| 04/05/2018 | 1.2118 | 1.228 | 1.2118 | 1.2118 |
| 04/08/2018 | 1.2118 | 1.2199 | 1.2039 | 1.2118 |
| 04/09/2018 | 1.2118 | 1.2199 | 1.1397 | 1.1637 |
| 04/10/2018 | 1.1637 | 1.1718 | 1.1157 | 1.1316 |
| 04/11/2018 | 1.1397 | 1.1557 | 1.1316 | 1.1397 |
| 04/12/2018 | 1.1476 | 1.1476 | 1.1236 | 1.1316 |
| 04/15/2018 | 1.1397 | 1.1557 | 1.1316 | 1.1476 |
| 04/16/2018 | 1.1557 | 1.1718 | 1.0995 | 1.1236 |
| 04/17/2018 | 1.1157 | 1.1637 | 1.0995 | 1.1637 |
| 04/18/2018 | 1.1637 | 1.1798 | 1.1476 | 1.1718 |
| 04/19/2018 | 1.1637 | 1.1718 | 1.1557 | 1.1637 |
| 04/23/2018 | 1.1637 | 1.1718 | 1.1397 | 1.1637 |
| 04/24/2018 | 1.1637 | 1.1798 | 1.1316 | 1.1397 |
| 04/25/2018 | 1.1397 | 1.1476 | 1.1236 | 1.1397 |
| 04/26/2018 | 1.1397 | 1.1637 | 1.1316 | 1.1476 |
| 04/29/2018 | 1.1557 | 1.1637 | 1.1076 | 1.1236 |
| 05/01/2018 | 1.1157 | 1.1316 | 1.0515 | 1.1076 |
| 05/02/2018 | 1.1076 | 1.1076 | 1.0594 | 1.0594 |
| 05/03/2018 | 1.0674 | 1.0755 | 1.0433 | 1.0515 |
| 05/06/2018 | 1.0515 | 1.0594 | 1.0272 | 1.0353 |
| 05/07/2018 | 1.0433 | 1.0433 | 1.0032 | 1.0193 |
| 05/08/2018 | 1.0113 | 1.0353 | 0.9952 | 1.0272 |
| 05/09/2018 | 1.0272 | 1.0353 | 1.0032 | 1.0353 |
| 05/10/2018 | 1.0353 | 1.0353 | 1.0032 | 1.0113 |
| 05/13/2018 | 1.0193 | 1.0353 | 1.0113 | 1.0272 |
| 05/14/2018 | 1.0193 | 1.0272 | 0.9952 | 1.0113 |
| 05/15/2018 | 1.0113 | 1.0113 | 0.9952 | 1.0032 |
| 05/16/2018 | 1.0032 | 1.0193 | 0.9952 | 1.0032 |
| 05/17/2018 | 1.0032 | 1.0113 | 0.9872 | 0.9952 |
| 05/20/2018 | 0.9952 | 1.0032 | 0.9711 | 0.9711 |
| 05/21/2018 | 0.9872 | 1.0113 | 0.9791 | 0.9952 |
| 05/22/2018 | 0.9872 | 0.9952 | 0.9711 | 0.9872 |
| 05/23/2018 | 1.0032 | 1.0113 | 0.9471 | 0.9551 |
| 05/24/2018 | 0.9711 | 0.9872 | 0.9631 | 0.9711 |
| 05/27/2018 | 0.9872 | 1.0193 | 0.9872 | 1.0193 |
| 05/28/2018 | 1.0193 | 1.0353 | 1.0032 | 1.0193 |
| 05/29/2018 | 1.0193 | 1.0353 | 1.0032 | 1.0113 |
| 05/30/2018 | 1.0113 | 1.0193 | 0.9551 | 0.9791 |
| 05/31/2018 | 0.9791 | 0.9872 | 0.9471 | 0.9791 |
| 06/03/2018 | 0.9829 | 1.011 | 0.9735 | 0.9922 |
| 06/04/2018 | 1.0017 | 1.011 | 0.9642 | 0.9829 |
| 06/05/2018 | 0.9922 | 0.9922 | 0.9268 | 0.9548 |
| 06/06/2018 | 0.9642 | 0.9735 | 0.9548 | 0.9642 |
| 06/07/2018 | 0.9642 | 0.9642 | 0.8893 | 0.9268 |
| 06/10/2018 | 0.9268 | 0.9455 | 0.8893 | 0.9268 |
| 06/11/2018 | 0.9173 | 0.9361 | 0.8893 | 0.908 |
| 06/12/2018 | 0.8986 | 0.9268 | 0.8893 | 0.908 |
| 06/13/2018 | 0.908 | 0.9173 | 0.8986 | 0.908 |
| 06/17/2018 | 0.908 | 0.9173 | 0.8986 | 0.8986 |
| 06/18/2018 | 0.8986 | 0.9173 | 0.8893 | 0.908 |
| 06/19/2018 | 0.8986 | 0.908 | 0.8893 | 0.8893 |
| 06/20/2018 | 0.8893 | 0.8986 | 0.8612 | 0.8706 |
| 06/21/2018 | 0.8706 | 0.8893 | 0.8612 | 0.8893 |
| 06/24/2018 | 0.9173 | 0.9173 | 0.8425 | 0.8612 |
| 06/25/2018 | 0.8612 | 0.8893 | 0.8519 | 0.8706 |
| 06/26/2018 | 0.8706 | 0.8986 | 0.8706 | 0.8986 |
| 06/27/2018 | 0.8986 | 0.908 | 0.8799 | 0.8893 |
| 06/28/2018 | 0.908 | 0.9173 | 0.8986 | 0.908 |
| 07/01/2018 | 0.908 | 0.9361 | 0.8986 | 0.9173 |
| 07/02/2018 | 0.9173 | 0.9268 | 0.8986 | 0.8986 |
| 07/03/2018 | 0.8986 | 0.9173 | 0.8986 | 0.9173 |
| 07/04/2018 | 0.9173 | 0.9455 | 0.908 | 0.9361 |
| 07/05/2018 | 0.9455 | 0.9455 | 0.9173 | 0.9361 |
| 07/08/2018 | 0.9455 | 0.9735 | 0.9361 | 0.9548 |
| 07/09/2018 | 0.9268 | 0.9455 | 0.8986 | 0.8986 |
| 07/10/2018 | 0.8893 | 0.8986 | 0.805 | 0.8144 |
| 07/11/2018 | 0.8237 | 0.8237 | 0.7676 | 0.7957 |
| 07/12/2018 | 0.7957 | 0.8144 | 0.777 | 0.7957 |
| 07/15/2018 | 0.7957 | 0.805 | 0.7676 | 0.7863 |
| 07/16/2018 | 0.7863 | 0.7957 | 0.7676 | 0.7957 |
| 07/17/2018 | 0.7957 | 0.8144 | 0.7863 | 0.7957 |
| 07/18/2018 | 0.805 | 0.8144 | 0.7863 | 0.7957 |
| 07/19/2018 | 0.805 | 0.8331 | 0.7957 | 0.8331 |
| 07/22/2018 | 0.8331 | 0.8612 | 0.8331 | 0.8331 |
| 07/23/2018 | 0.8425 | 0.8425 | 0.777 | 0.7863 |
| 07/24/2018 | 0.7957 | 0.8331 | 0.7863 | 0.8331 |
| 07/25/2018 | 0.8425 | 0.8519 | 0.8237 | 0.8237 |
| 07/26/2018 | 0.8237 | 0.8425 | 0.805 | 0.8144 |
| 07/29/2018 | 0.8144 | 0.8144 | 0.7957 | 0.805 |
| 07/30/2018 | 0.805 | 0.8144 | 0.7863 | 0.805 |
| 07/31/2018 | 0.8144 | 0.8237 | 0.7957 | 0.8144 |
| 08/01/2018 | 0.7957 | 0.805 | 0.777 | 0.7863 |
| 08/02/2018 | 0.7863 | 0.805 | 0.777 | 0.805 |
| 08/05/2018 | 0.7957 | 0.805 | 0.7676 | 0.777 |
| 08/06/2018 | 0.777 | 0.7957 | 0.7582 | 0.7863 |
| 08/07/2018 | 0.7863 | 0.8237 | 0.777 | 0.805 |
| 08/08/2018 | 0.805 | 0.8237 | 0.7863 | 0.805 |
| 08/09/2018 | 0.7863 | 0.805 | 0.7208 | 0.7582 |
| 08/12/2018 | 0.7488 | 0.7488 | 0.6272 | 0.6646 |
| 08/13/2018 | 0.6927 | 0.7021 | 0.6739 | 0.6927 |
| 08/14/2018 | 0.7021 | 0.7208 | 0.6552 | 0.6834 |
| 08/15/2018 | 0.6927 | 0.7114 | 0.6646 | 0.6739 |
| 08/16/2018 | 0.6739 | 0.6739 | 0.6365 | 0.6739 |
| 08/19/2018 | 0.6739 | 0.6927 | 0.6646 | 0.6739 |
| 08/26/2018 | 0.6739 | 0.6927 | 0.6552 | 0.6927 |
| 08/27/2018 | 0.6927 | 0.7114 | 0.6834 | 0.7021 |
| 08/28/2018 | 0.6927 | 0.7208 | 0.6927 | 0.7021 |
| 08/30/2018 | 0.7021 | 0.7208 | 0.7021 | 0.7114 |
| 09/02/2018 | 0.7114 | 0.7301 | 0.7021 | 0.7208 |
| 09/03/2018 | 0.7208 | 0.7301 | 0.7021 | 0.7114 |
| 09/04/2018 | 0.7114 | 0.7114 | 0.6927 | 0.7114 |
| 09/05/2018 | 0.7114 | 0.7208 | 0.7114 | 0.7208 |
| 09/06/2018 | 0.7208 | 0.7208 | 0.7114 | 0.7114 |
| 09/09/2018 | 0.7114 | 0.7208 | 0.6739 | 0.6739 |
| 09/10/2018 | 0.6834 | 0.6927 | 0.6646 | 0.6834 |
| 09/11/2018 | 0.6834 | 0.6927 | 0.6552 | 0.6739 |
| 09/12/2018 | 0.6739 | 0.7021 | 0.6459 | 0.6834 |
| 09/13/2018 | 0.6927 | 0.7114 | 0.6834 | 0.6927 |
| 09/16/2018 | 0.6927 | 0.7114 | 0.6739 | 0.6834 |
| 09/17/2018 | 0.6834 | 0.8144 | 0.6739 | 0.7301 |
| 09/18/2018 | 0.7395 | 0.8706 | 0.7301 | 0.7863 |
| 09/19/2018 | 0.805 | 0.908 | 0.7208 | 0.7676 |
| 09/20/2018 | 0.777 | 0.7863 | 0.7395 | 0.7582 |
| 09/23/2018 | 0.7676 | 0.7957 | 0.7488 | 0.7863 |
| 09/24/2018 | 0.7957 | 0.8144 | 0.7863 | 0.7863 |
| 09/25/2018 | 0.7957 | 0.805 | 0.777 | 0.7957 |
| 09/26/2018 | 0.7957 | 0.8144 | 0.7863 | 0.7957 |
| 09/27/2018 | 0.7957 | 0.8144 | 0.7863 | 0.805 |
| 09/30/2018 | 0.805 | 0.8237 | 0.777 | 0.7863 |
| 10/01/2018 | 0.7863 | 0.7957 | 0.7676 | 0.777 |
| 10/02/2018 | 0.777 | 0.7863 | 0.7582 | 0.7676 |
| 10/03/2018 | 0.7676 | 0.7676 | 0.7208 | 0.7301 |
| 10/04/2018 | 0.7301 | 0.7676 | 0.7208 | 0.7582 |
| 10/07/2018 | 0.777 | 0.7957 | 0.7582 | 0.777 |
| 10/08/2018 | 0.7863 | 0.7863 | 0.7582 | 0.7582 |
| 10/09/2018 | 0.7676 | 0.777 | 0.7208 | 0.7301 |
| 10/10/2018 | 0.7208 | 0.8144 | 0.7208 | 0.7582 |
| 10/11/2018 | 0.7676 | 0.8144 | 0.7582 | 0.777 |
| 10/14/2018 | 0.7957 | 0.8144 | 0.7301 | 0.7582 |
| 10/15/2018 | 0.7676 | 0.7676 | 0.7582 | 0.7676 |
| 10/16/2018 | 0.7676 | 0.777 | 0.7582 | 0.7676 |
| 10/17/2018 | 0.7676 | 0.777 | 0.7488 | 0.7488 |
| 10/18/2018 | 0.7582 | 0.7582 | 0.7395 | 0.7488 |
| 10/21/2018 | 0.7488 | 0.7582 | 0.7208 | 0.7395 |
| 10/22/2018 | 0.7395 | 0.7395 | 0.7114 | 0.7208 |
| 10/23/2018 | 0.7208 | 0.7395 | 0.7208 | 0.7208 |
| 10/24/2018 | 0.7208 | 0.7208 | 0.7114 | 0.7208 |
| 10/25/2018 | 0.7208 | 0.7208 | 0.6552 | 0.6646 |
| 10/29/2018 | 0.6739 | 0.6927 | 0.6552 | 0.6927 |
| 10/30/2018 | 0.6927 | 0.6927 | 0.6646 | 0.6646 |
| 10/31/2018 | 0.6739 | 0.7021 | 0.6646 | 0.6927 |
| 11/01/2018 | 0.7021 | 0.7208 | 0.6927 | 0.7114 |
| 11/04/2018 | 0.7208 | 0.7395 | 0.7021 | 0.7395 |
| 11/05/2018 | 0.7395 | 0.7488 | 0.7114 | 0.7114 |
| 11/06/2018 | 0.7208 | 0.7301 | 0.7021 | 0.7208 |
| 11/07/2018 | 0.7208 | 0.7301 | 0.7021 | 0.7021 |
| 11/08/2018 | 0.6927 | 0.7021 | 0.6739 | 0.6927 |
| 11/11/2018 | 0.6927 | 0.7021 | 0.6834 | 0.6834 |
| 11/12/2018 | 0.6834 | 0.7021 | 0.6739 | 0.6834 |
| 11/13/2018 | 0.6927 | 0.7114 | 0.6834 | 0.7114 |
| 11/14/2018 | 0.7114 | 0.7114 | 0.6834 | 0.7021 |
| 11/15/2018 | 0.7021 | 0.7114 | 0.6927 | 0.7021 |
| 11/18/2018 | 0.7021 | 0.7395 | 0.6927 | 0.7301 |
| 11/19/2018 | 0.7301 | 0.7395 | 0.7114 | 0.7114 |
| 11/20/2018 | 0.7208 | 0.7301 | 0.7021 | 0.7208 |
| 11/21/2018 | 0.7208 | 0.7301 | 0.7114 | 0.7208 |
| 11/22/2018 | 0.7114 | 0.7208 | 0.7114 | 0.7208 |
| 11/25/2018 | 0.7208 | 0.7301 | 0.7114 | 0.7208 |
| 11/26/2018 | 0.7301 | 0.7395 | 0.7208 | 0.7301 |
| 11/27/2018 | 0.7395 | 0.7676 | 0.7395 | 0.7488 |
| 11/28/2018 | 0.7582 | 0.7676 | 0.7395 | 0.7488 |
| 11/29/2018 | 0.7488 | 0.7488 | 0.7208 | 0.7395 |
| 12/02/2018 | 0.7582 | 0.7582 | 0.7395 | 0.7395 |
| 12/03/2018 | 0.7395 | 0.7395 | 0.7114 | 0.7208 |
| 12/04/2018 | 0.7208 | 0.7488 | 0.7208 | 0.7395 |
| 12/05/2018 | 0.7395 | 0.7488 | 0.7208 | 0.7301 |
| 12/06/2018 | 0.7301 | 0.7301 | 0.7114 | 0.7208 |
| 12/09/2018 | 0.7208 | 0.7301 | 0.7114 | 0.7114 |
| 12/10/2018 | 0.7114 | 0.7208 | 0.6927 | 0.6927 |
| 12/11/2018 | 0.6927 | 0.7021 | 0.6646 | 0.6834 |
| 12/12/2018 | 0.6834 | 0.6834 | 0.6739 | 0.6739 |
| 12/13/2018 | 0.6739 | 0.6834 | 0.6459 | 0.6646 |
| 12/16/2018 | 0.6646 | 0.6739 | 0.6646 | 0.6646 |
| 12/17/2018 | 0.6646 | 0.6739 | 0.6552 | 0.6739 |
| 12/18/2018 | 0.6739 | 0.6927 | 0.6739 | 0.6927 |
| 12/19/2018 | 0.6834 | 0.6927 | 0.6739 | 0.6927 |
| 12/20/2018 | 0.6834 | 0.7208 | 0.6834 | 0.7021 |
| 12/23/2018 | 0.7114 | 0.7114 | 0.7021 | 0.7114 |
| 12/24/2018 | 0.7021 | 0.7021 | 0.6927 | 0.6927 |
| 12/25/2018 | 0.6927 | 0.7021 | 0.6927 | 0.7021 |
| 12/26/2018 | 0.7114 | 0.7114 | 0.6927 | 0.7021 |
| 12/27/2018 | 0.7021 | 0.7208 | 0.6927 | 0.7208 |
| 12/30/2018 | 0.7208 | 0.7582 | 0.7114 | 0.7582 |