Kirac Galvaniz Telekominikasyon Metal Makine Insaat Elektrik Sanayi ve Ticaret Anonim Sirketi (IST:TCKRC)
Turkey
· Delayed Price · Currency is TRY 88.25
+3.25 (3.82%)
At close: Mar 6, 2026
IST:TCKRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 85.55 | 91.15 | 82.25 | 88.25 | 88.25 | 3.82% | 2,487,736 |
| Mar 5, 2026 | 84.00 | 86.70 | 83.55 | 85.00 | 85.00 | 2.16% | 1,514,635 |
| Mar 4, 2026 | 83.50 | 85.75 | 83.10 | 83.20 | 83.20 | -0.48% | 1,271,216 |
| Mar 3, 2026 | 83.95 | 87.30 | 83.60 | 83.60 | 83.60 | -1.65% | 1,331,484 |
| Mar 2, 2026 | 82.55 | 86.15 | 82.10 | 85.00 | 85.00 | -5.03% | 1,633,132 |
| Feb 27, 2026 | 89.10 | 90.60 | 86.60 | 89.50 | 89.50 | 0.56% | 1,311,793 |
| Feb 26, 2026 | 89.50 | 90.60 | 87.20 | 89.00 | 89.00 | - | 1,473,870 |
| Feb 25, 2026 | 89.80 | 90.45 | 87.15 | 89.00 | 89.00 | -0.84% | 1,281,106 |
| Feb 24, 2026 | 89.60 | 92.30 | 88.20 | 89.75 | 89.75 | 0.22% | 1,890,213 |
| Feb 23, 2026 | 89.50 | 91.40 | 88.60 | 89.55 | 89.55 | 0.06% | 1,741,843 |
| Feb 20, 2026 | 87.55 | 91.45 | 87.55 | 89.50 | 89.50 | 0.90% | 1,490,634 |
| Feb 19, 2026 | 90.15 | 92.00 | 86.85 | 88.70 | 88.70 | -1.44% | 2,055,619 |
| Feb 18, 2026 | 92.15 | 94.25 | 88.70 | 90.00 | 90.00 | -2.28% | 2,886,836 |
| Feb 17, 2026 | 94.00 | 94.05 | 91.75 | 92.10 | 92.10 | -1.71% | 1,636,575 |
| Feb 16, 2026 | 87.85 | 94.20 | 87.65 | 93.70 | 93.70 | 6.66% | 3,619,366 |
| Feb 13, 2026 | 88.90 | 90.60 | 87.15 | 87.85 | 87.85 | -0.73% | 1,438,647 |
| Feb 12, 2026 | 89.95 | 90.05 | 87.30 | 88.50 | 88.50 | -0.56% | 1,359,321 |
| Feb 11, 2026 | 91.00 | 91.55 | 88.65 | 89.00 | 89.00 | -2.20% | 1,284,040 |
| Feb 10, 2026 | 89.05 | 92.55 | 88.85 | 91.00 | 91.00 | 2.02% | 2,175,405 |
| Feb 9, 2026 | 88.50 | 90.15 | 87.10 | 89.20 | 89.20 | 2.35% | 1,910,388 |
| Feb 6, 2026 | 92.35 | 93.30 | 87.10 | 87.15 | 87.15 | -5.68% | 2,490,338 |
| Feb 5, 2026 | 94.20 | 96.50 | 92.20 | 92.40 | 92.40 | -1.70% | 1,762,973 |
| Feb 4, 2026 | 96.00 | 99.15 | 93.45 | 94.00 | 94.00 | -1.93% | 3,439,379 |
| Feb 3, 2026 | 89.10 | 96.85 | 89.10 | 95.85 | 95.85 | 7.70% | 3,803,832 |
| Feb 2, 2026 | 92.20 | 92.95 | 88.60 | 89.00 | 89.00 | -3.26% | 2,121,843 |
| Jan 30, 2026 | 89.90 | 95.00 | 88.30 | 92.00 | 92.00 | 2.45% | 3,542,385 |
| Jan 29, 2026 | 96.50 | 97.30 | 89.80 | 89.80 | 89.80 | -6.70% | 3,563,797 |
| Jan 28, 2026 | 94.00 | 98.00 | 93.95 | 96.25 | 96.25 | 1.32% | 2,517,815 |
| Jan 27, 2026 | 98.10 | 99.75 | 94.25 | 95.00 | 95.00 | -3.16% | 2,732,141 |
| Jan 26, 2026 | 99.75 | 101.20 | 97.75 | 98.10 | 98.10 | -1.65% | 3,405,020 |
| Jan 23, 2026 | 105.60 | 107.90 | 99.50 | 99.75 | 99.75 | -4.82% | 4,388,460 |
| Jan 22, 2026 | 99.80 | 105.90 | 97.40 | 104.80 | 104.80 | 5.06% | 4,199,293 |
| Jan 21, 2026 | 96.05 | 100.60 | 95.60 | 99.75 | 99.75 | 4.34% | 5,085,315 |
| Jan 20, 2026 | 90.05 | 97.00 | 90.05 | 95.60 | 95.60 | 6.22% | 7,280,237 |
| Jan 19, 2026 | 92.80 | 94.10 | 86.00 | 90.00 | 90.00 | -1.21% | 5,313,755 |
| Jan 16, 2026 | 83.90 | 91.30 | 82.50 | 91.10 | 91.10 | 9.56% | 4,581,139 |
| Jan 15, 2026 | 80.10 | 83.90 | 79.65 | 83.15 | 83.15 | 3.87% | 2,863,489 |
| Jan 14, 2026 | 80.50 | 80.95 | 77.55 | 80.05 | 80.05 | -0.81% | 2,549,377 |
| Jan 13, 2026 | 81.65 | 85.10 | 77.60 | 80.70 | 80.70 | 0.06% | 5,052,925 |
| Jan 12, 2026 | 77.70 | 81.45 | 76.75 | 80.65 | 80.65 | 5.77% | 3,601,919 |
| Jan 9, 2026 | 75.45 | 77.45 | 74.15 | 76.25 | 76.25 | 1.06% | 3,841,108 |
| Jan 8, 2026 | 76.25 | 78.35 | 74.45 | 75.45 | 75.45 | 0.33% | 6,239,004 |
| Jan 7, 2026 | 69.25 | 75.20 | 68.00 | 75.20 | 75.20 | 9.94% | 10,673,860 |
| Jan 6, 2026 | 61.60 | 68.40 | 61.60 | 68.40 | 68.40 | 9.97% | 7,454,188 |
| Jan 5, 2026 | 60.95 | 63.60 | 60.25 | 62.20 | 62.20 | 2.56% | 4,320,047 |
| Jan 2, 2026 | 58.80 | 61.25 | 57.80 | 60.65 | 60.65 | 3.85% | 2,924,344 |
| Dec 31, 2025 | 57.90 | 60.05 | 57.40 | 58.40 | 58.40 | 0.26% | 3,636,039 |
| Dec 30, 2025 | 54.90 | 58.75 | 54.30 | 58.25 | 58.25 | 7.67% | 4,317,266 |
| Dec 29, 2025 | 53.50 | 54.25 | 52.55 | 54.10 | 54.10 | 2.08% | 2,486,304 |
| Dec 26, 2025 | 51.35 | 54.25 | 51.25 | 53.00 | 53.00 | 3.21% | 1,772,065 |
| Dec 25, 2025 | 51.25 | 52.10 | 50.70 | 51.35 | 51.35 | 0.20% | 1,035,248 |
| Dec 24, 2025 | 52.70 | 53.30 | 51.00 | 51.25 | 51.25 | -2.75% | 1,595,037 |
| Dec 23, 2025 | 53.40 | 53.50 | 52.65 | 52.70 | 52.70 | -1.31% | 885,005 |
| Dec 22, 2025 | 53.05 | 53.90 | 52.90 | 53.40 | 53.40 | 0.66% | 1,439,000 |
| Dec 19, 2025 | 52.60 | 53.05 | 52.05 | 53.05 | 53.05 | 0.86% | 687,691 |
| Dec 18, 2025 | 52.95 | 53.45 | 52.00 | 52.60 | 52.60 | -0.66% | 899,094 |
| Dec 17, 2025 | 55.25 | 55.25 | 50.75 | 52.95 | 52.95 | 0.86% | 2,965,386 |
| Dec 16, 2025 | 54.00 | 55.35 | 51.30 | 52.50 | 52.50 | -2.78% | 1,692,610 |
| Dec 15, 2025 | 54.15 | 54.65 | 53.25 | 54.00 | 54.00 | - | 1,374,501 |
| Dec 12, 2025 | 54.85 | 55.00 | 53.50 | 54.00 | 54.00 | -1.55% | 1,060,196 |
| Dec 11, 2025 | 55.75 | 56.00 | 54.65 | 54.85 | 54.85 | -1.70% | 1,487,110 |
| Dec 10, 2025 | 57.50 | 57.75 | 55.35 | 55.80 | 55.80 | -3.04% | 2,255,359 |
| Dec 9, 2025 | 57.10 | 59.10 | 56.00 | 57.55 | 57.55 | 0.88% | 2,887,606 |
| Dec 8, 2025 | 57.15 | 59.80 | 56.35 | 57.05 | 57.05 | 2.33% | 5,552,282 |
| Dec 5, 2025 | 50.70 | 55.75 | 50.00 | 55.75 | 55.75 | 9.96% | 11,340,760 |
| Dec 4, 2025 | 51.50 | 51.90 | 50.60 | 50.70 | 50.70 | -1.55% | 732,974 |
| Dec 3, 2025 | 51.20 | 52.25 | 50.70 | 51.50 | 51.50 | 0.98% | 1,402,091 |
| Dec 2, 2025 | 50.85 | 51.50 | 50.45 | 51.00 | 51.00 | -0.10% | 1,312,924 |
| Dec 1, 2025 | 48.26 | 52.85 | 48.02 | 51.05 | 51.05 | 5.52% | 5,220,044 |
| Nov 28, 2025 | 50.15 | 50.50 | 48.08 | 48.38 | 48.38 | -3.82% | 1,985,098 |
| Nov 27, 2025 | 51.35 | 53.90 | 50.30 | 50.30 | 50.30 | -2.04% | 2,663,478 |
| Nov 26, 2025 | 52.65 | 52.75 | 50.20 | 51.35 | 51.35 | -1.91% | 1,642,405 |
| Nov 25, 2025 | 52.00 | 53.50 | 49.62 | 52.35 | 52.35 | 1.45% | 12,285,290 |
| Nov 24, 2025 | 50.40 | 52.55 | 50.15 | 51.60 | 51.60 | 1.57% | 2,260,423 |
| Nov 21, 2025 | 51.60 | 52.70 | 49.92 | 50.80 | 50.80 | -2.78% | 2,220,282 |
| Nov 20, 2025 | 48.64 | 53.45 | 48.36 | 52.25 | 52.25 | 7.42% | 4,378,534 |
| Nov 19, 2025 | 48.20 | 49.38 | 47.76 | 48.64 | 48.64 | 1.33% | 1,024,675 |
| Nov 18, 2025 | 49.56 | 49.72 | 48.00 | 48.00 | 48.00 | -2.04% | 887,773 |
| Nov 17, 2025 | 46.22 | 50.00 | 45.00 | 49.00 | 49.00 | 6.01% | 956,583 |
| Nov 14, 2025 | 48.00 | 48.80 | 46.22 | 46.22 | 46.22 | -3.91% | 957,291 |
| Nov 13, 2025 | 48.36 | 48.58 | 47.30 | 48.10 | 48.10 | -0.46% | 558,822 |
| Nov 12, 2025 | 49.98 | 50.50 | 48.04 | 48.32 | 48.32 | -3.09% | 1,064,831 |
| Nov 11, 2025 | 49.94 | 50.30 | 48.04 | 49.86 | 49.86 | -0.16% | 2,718,755 |
| Nov 10, 2025 | 49.86 | 50.25 | 49.32 | 49.94 | 49.94 | 0.16% | 1,027,755 |
| Nov 7, 2025 | 50.00 | 51.00 | 49.52 | 49.86 | 49.86 | -0.68% | 817,554 |
| Nov 6, 2025 | 49.62 | 50.50 | 49.30 | 50.20 | 50.20 | 1.54% | 1,083,092 |
| Nov 5, 2025 | 49.50 | 49.80 | 49.06 | 49.44 | 49.44 | -0.12% | 599,792 |
| Nov 4, 2025 | 48.40 | 50.25 | 48.40 | 49.50 | 49.50 | -1.39% | 1,112,112 |
| Nov 3, 2025 | 51.55 | 52.80 | 49.86 | 50.20 | 50.20 | -2.33% | 1,917,539 |
| Oct 31, 2025 | 51.35 | 52.80 | 50.40 | 51.40 | 51.40 | 0.10% | 2,531,225 |
| Oct 30, 2025 | 48.06 | 51.50 | 47.84 | 51.35 | 51.35 | 7.11% | 1,392,542 |
| Oct 28, 2025 | 47.08 | 48.04 | 46.64 | 47.94 | 47.94 | 1.83% | 440,106 |
| Oct 27, 2025 | 48.88 | 48.88 | 47.06 | 47.08 | 47.08 | -1.09% | 1,068,379 |
| Oct 24, 2025 | 44.56 | 47.62 | 44.40 | 47.60 | 47.60 | 6.97% | 1,435,875 |
| Oct 23, 2025 | 44.50 | 44.74 | 43.52 | 44.50 | 44.50 | - | 657,773 |
| Oct 22, 2025 | 43.52 | 45.00 | 43.16 | 44.50 | 44.50 | 2.30% | 909,189 |
| Oct 21, 2025 | 44.40 | 47.20 | 43.12 | 43.50 | 43.50 | -1.36% | 780,370 |
| Oct 20, 2025 | 43.54 | 44.28 | 42.48 | 44.10 | 44.10 | 1.29% | 835,756 |
| Oct 17, 2025 | 42.00 | 44.14 | 41.00 | 43.54 | 43.54 | 2.59% | 1,623,419 |
| Oct 16, 2025 | 42.66 | 44.10 | 41.66 | 42.44 | 42.44 | -0.89% | 1,362,350 |