Kirac Galvaniz Telekominikasyon Metal Makine Insaat Elektrik Sanayi ve Ticaret Anonim Sirketi (IST:TCKRC)
Turkey
· Delayed Price · Currency is TRY 55.75
+5.05 (9.96%)
At close: Dec 5, 2025
IST:TCKRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 43.08 | 43.78 | 41.80 | 42.82 | 42.82 | -0.33% | 1,004,808 |
| Oct 14, 2025 | 45.06 | 45.42 | 42.96 | 42.96 | 42.96 | -4.32% | 741,900 |
| Oct 13, 2025 | 44.60 | 45.88 | 44.60 | 44.90 | 44.90 | -2.14% | 571,544 |
| Oct 10, 2025 | 46.74 | 46.78 | 45.76 | 45.88 | 45.88 | -1.76% | 883,997 |
| Oct 9, 2025 | 47.20 | 47.90 | 46.38 | 46.70 | 46.70 | -0.81% | 843,986 |
| Oct 8, 2025 | 47.96 | 48.50 | 47.00 | 47.08 | 47.08 | -1.92% | 644,512 |
| Oct 7, 2025 | 48.24 | 48.76 | 47.42 | 48.00 | 48.00 | -0.37% | 502,775 |
| Oct 6, 2025 | 48.98 | 49.88 | 48.00 | 48.18 | 48.18 | -1.07% | 711,152 |
| Oct 3, 2025 | 48.74 | 49.88 | 47.82 | 48.70 | 48.70 | 0.21% | 719,350 |
| Oct 2, 2025 | 50.25 | 50.45 | 48.42 | 48.60 | 48.60 | -3.09% | 745,621 |
| Oct 1, 2025 | 50.75 | 51.45 | 50.15 | 50.15 | 50.15 | -0.79% | 809,415 |
| Sep 30, 2025 | 50.95 | 52.90 | 50.00 | 50.55 | 50.55 | -0.98% | 624,220 |
| Sep 29, 2025 | 49.90 | 52.50 | 49.84 | 51.05 | 51.05 | 0.89% | 1,012,291 |
| Sep 26, 2025 | 52.70 | 53.00 | 50.60 | 50.60 | 50.60 | -3.98% | 890,130 |
| Sep 25, 2025 | 53.80 | 54.30 | 52.20 | 52.70 | 52.70 | 0.86% | 932,851 |
| Sep 24, 2025 | 54.10 | 55.00 | 50.10 | 52.25 | 52.25 | -2.61% | 2,358,057 |
| Sep 23, 2025 | 54.40 | 54.80 | 53.25 | 53.65 | 53.65 | -2.63% | 1,041,078 |
| Sep 22, 2025 | 53.75 | 57.25 | 53.15 | 55.10 | 55.10 | 3.96% | 2,093,198 |
| Sep 19, 2025 | 54.05 | 54.45 | 51.35 | 53.00 | 53.00 | 0.47% | 1,314,484 |
| Sep 18, 2025 | 56.25 | 57.00 | 52.55 | 52.75 | 52.75 | -4.26% | 2,644,250 |
| Sep 17, 2025 | 52.10 | 55.50 | 51.35 | 55.10 | 55.10 | 5.96% | 2,248,132 |
| Sep 16, 2025 | 52.25 | 54.00 | 51.15 | 52.00 | 52.00 | 4.38% | 2,940,575 |
| Sep 15, 2025 | 45.44 | 49.82 | 44.80 | 49.82 | 49.82 | 9.98% | 1,293,641 |
| Sep 12, 2025 | 44.96 | 45.62 | 44.44 | 45.30 | 45.30 | 0.76% | 836,690 |
| Sep 11, 2025 | 45.50 | 46.10 | 44.70 | 44.96 | 44.96 | -0.75% | 1,011,759 |
| Sep 10, 2025 | 47.00 | 47.28 | 45.20 | 45.30 | 45.30 | -2.58% | 1,070,216 |
| Sep 9, 2025 | 47.52 | 47.72 | 46.44 | 46.50 | 46.50 | -1.40% | 889,918 |
| Sep 8, 2025 | 48.00 | 48.90 | 47.06 | 47.16 | 47.16 | -3.36% | 762,716 |
| Sep 5, 2025 | 48.56 | 50.20 | 48.56 | 48.80 | 48.80 | -1.77% | 1,413,421 |
| Sep 4, 2025 | 49.38 | 50.30 | 49.02 | 49.68 | 49.68 | 0.61% | 806,948 |
| Sep 3, 2025 | 50.00 | 50.65 | 48.94 | 49.38 | 49.38 | -1.24% | 1,121,989 |
| Sep 2, 2025 | 52.20 | 53.35 | 48.84 | 50.00 | 50.00 | -4.21% | 1,540,637 |
| Sep 1, 2025 | 54.25 | 54.25 | 51.60 | 52.20 | 52.20 | 0.97% | 761,271 |
| Aug 29, 2025 | 53.65 | 54.15 | 51.55 | 51.70 | 51.70 | -2.64% | 709,503 |
| Aug 28, 2025 | 51.90 | 55.35 | 51.80 | 53.10 | 53.10 | 1.34% | 1,727,344 |
| Aug 27, 2025 | 57.70 | 58.00 | 52.40 | 52.40 | 52.40 | -9.19% | 1,692,033 |
| Aug 26, 2025 | 59.10 | 59.40 | 57.00 | 57.70 | 57.70 | -2.45% | 1,722,534 |
| Aug 25, 2025 | 57.05 | 62.30 | 57.00 | 59.15 | 59.15 | 3.95% | 3,296,148 |
| Aug 22, 2025 | 60.20 | 62.30 | 56.90 | 56.90 | 56.90 | -5.17% | 2,168,760 |
| Aug 21, 2025 | 60.85 | 61.45 | 58.45 | 60.00 | 60.00 | -1.15% | 4,191,967 |
| Aug 20, 2025 | 57.75 | 62.55 | 57.70 | 60.70 | 60.70 | 1.68% | 3,607,950 |
| Aug 19, 2025 | 58.20 | 60.30 | 57.80 | 59.70 | 59.70 | 2.93% | 2,467,915 |
| Aug 18, 2025 | 57.60 | 58.85 | 56.95 | 58.00 | 58.00 | 0.69% | 1,146,990 |
| Aug 15, 2025 | 57.55 | 58.10 | 55.90 | 57.60 | 57.60 | 0.26% | 1,103,458 |
| Aug 14, 2025 | 57.60 | 58.70 | 57.10 | 57.45 | 57.45 | -0.26% | 1,326,694 |
| Aug 13, 2025 | 59.30 | 60.25 | 57.60 | 57.60 | 57.60 | -1.71% | 1,550,154 |
| Aug 12, 2025 | 57.25 | 59.05 | 56.80 | 58.60 | 58.60 | 2.72% | 1,700,154 |
| Aug 11, 2025 | 54.10 | 58.60 | 53.70 | 57.05 | 57.05 | 5.65% | 3,613,633 |
| Aug 8, 2025 | 53.10 | 56.60 | 52.80 | 54.00 | 54.00 | 0.84% | 4,388,399 |
| Aug 7, 2025 | 49.40 | 54.25 | 49.24 | 53.55 | 53.55 | 8.49% | 5,745,903 |
| Aug 6, 2025 | 49.80 | 49.94 | 48.88 | 49.36 | 49.36 | -0.72% | 1,956,192 |
| Aug 5, 2025 | 48.90 | 50.80 | 47.94 | 49.72 | 49.72 | 2.98% | 5,825,820 |
| Aug 4, 2025 | 47.14 | 48.46 | 46.20 | 48.28 | 48.28 | 2.55% | 1,989,597 |
| Aug 1, 2025 | 47.10 | 48.58 | 46.96 | 47.08 | 47.08 | -0.04% | 1,869,426 |
| Jul 31, 2025 | 45.00 | 47.42 | 44.50 | 47.10 | 47.10 | 4.95% | 4,491,833 |
| Jul 30, 2025 | 44.20 | 45.18 | 43.98 | 44.88 | 44.88 | 1.63% | 1,385,548 |
| Jul 29, 2025 | 44.30 | 44.70 | 43.50 | 44.16 | 44.16 | 0.36% | 1,816,667 |
| Jul 28, 2025 | 43.46 | 44.66 | 42.68 | 44.00 | 44.00 | 1.29% | 3,034,785 |
| Jul 25, 2025 | 45.52 | 45.52 | 43.44 | 43.44 | 43.44 | -2.25% | 2,049,588 |
| Jul 24, 2025 | 44.40 | 44.52 | 43.18 | 44.44 | 44.44 | 1.00% | 1,380,301 |
| Jul 23, 2025 | 43.00 | 44.00 | 42.12 | 44.00 | 44.00 | 3.53% | 3,030,790 |
| Jul 22, 2025 | 40.60 | 42.74 | 40.60 | 42.50 | 42.50 | 4.89% | 2,878,775 |
| Jul 21, 2025 | 39.18 | 40.64 | 39.10 | 40.52 | 40.52 | 3.42% | 1,801,983 |
| Jul 18, 2025 | 39.30 | 39.68 | 38.22 | 39.18 | 39.18 | -0.15% | 1,763,110 |