Kirac Galvaniz Telekominikasyon Metal Makine Insaat Elektrik Sanayi ve Ticaret Anonim Sirketi (IST:TCKRC)
Turkey
· Delayed Price · Currency is TRY 104.80
-1.10 (-1.04%)
Apr 28, 2026, 6:09 PM GMT+3
IST:TCKRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 105.50 | 107.80 | 104.70 | 104.80 | 104.80 | -1.04% | 3,817,210 |
| Apr 27, 2026 | 105.00 | 107.60 | 103.50 | 105.90 | 105.90 | 0.57% | 4,866,660 |
| Apr 24, 2026 | 104.20 | 106.20 | 102.10 | 105.30 | 105.30 | 0.29% | 3,347,347 |
| Apr 22, 2026 | 106.50 | 106.50 | 99.70 | 105.00 | 105.00 | 0.10% | 5,489,066 |
| Apr 21, 2026 | 104.50 | 113.20 | 101.00 | 104.90 | 104.90 | 1.84% | 12,358,460 |
| Apr 20, 2026 | 97.65 | 104.10 | 96.15 | 103.00 | 103.00 | 5.42% | 3,770,404 |
| Apr 17, 2026 | 96.85 | 98.55 | 95.20 | 97.70 | 97.70 | 0.88% | 2,449,279 |
| Apr 16, 2026 | 97.00 | 99.80 | 95.80 | 96.85 | 96.85 | 1.20% | 2,997,762 |
| Apr 15, 2026 | 96.45 | 97.60 | 94.70 | 95.70 | 95.70 | -0.67% | 1,717,320 |
| Apr 14, 2026 | 94.50 | 96.55 | 93.85 | 96.35 | 96.35 | 2.45% | 1,724,556 |
| Apr 13, 2026 | 97.00 | 98.00 | 92.15 | 94.05 | 94.05 | -4.13% | 2,261,101 |
| Apr 10, 2026 | 91.80 | 98.45 | 91.80 | 98.10 | 98.10 | 7.68% | 4,218,437 |
| Apr 9, 2026 | 93.65 | 93.70 | 90.90 | 91.10 | 91.10 | -2.83% | 1,568,787 |
| Apr 8, 2026 | 95.50 | 96.45 | 92.75 | 93.75 | 93.75 | 2.35% | 2,147,815 |
| Apr 7, 2026 | 90.60 | 95.90 | 88.35 | 91.60 | 91.60 | 1.22% | 3,882,673 |
| Apr 6, 2026 | 87.55 | 90.80 | 87.10 | 90.50 | 90.50 | 3.90% | 2,551,525 |
| Apr 3, 2026 | 88.90 | 88.90 | 86.70 | 87.10 | 87.10 | -1.64% | 749,458 |
| Apr 2, 2026 | 86.50 | 90.00 | 85.15 | 88.55 | 88.55 | 0.91% | 1,778,004 |
| Apr 1, 2026 | 88.10 | 88.90 | 86.90 | 87.75 | 87.75 | 1.04% | 1,315,045 |
| Mar 31, 2026 | 84.50 | 87.75 | 83.10 | 86.85 | 86.85 | 2.18% | 2,083,712 |
| Mar 30, 2026 | 87.90 | 87.90 | 85.00 | 85.00 | 85.00 | -3.68% | 1,322,338 |
| Mar 27, 2026 | 90.20 | 90.65 | 85.90 | 88.25 | 88.25 | -2.16% | 2,160,165 |
| Mar 26, 2026 | 92.55 | 93.50 | 89.55 | 90.20 | 90.20 | -2.54% | 2,048,967 |
| Mar 25, 2026 | 93.15 | 94.85 | 91.25 | 92.55 | 92.55 | 0.05% | 1,880,064 |
| Mar 24, 2026 | 94.80 | 95.10 | 91.60 | 92.50 | 92.50 | -2.68% | 1,699,684 |
| Mar 23, 2026 | 93.60 | 96.15 | 89.70 | 95.05 | 95.05 | 1.12% | 2,938,958 |
| Mar 19, 2026 | 93.05 | 94.10 | 92.00 | 94.00 | 94.00 | -0.90% | 763,481 |
| Mar 18, 2026 | 95.50 | 97.45 | 93.45 | 94.85 | 94.85 | -0.63% | 2,147,700 |
| Mar 17, 2026 | 93.95 | 96.50 | 91.70 | 95.45 | 95.45 | 3.41% | 1,998,365 |
| Mar 16, 2026 | 91.50 | 93.90 | 88.85 | 92.30 | 92.30 | 1.43% | 2,326,437 |
| Mar 13, 2026 | 96.00 | 97.00 | 90.25 | 91.00 | 91.00 | -5.21% | 2,753,780 |
| Mar 12, 2026 | 97.85 | 104.80 | 95.25 | 96.00 | 96.00 | -3.42% | 3,728,815 |
| Mar 11, 2026 | 104.10 | 105.00 | 99.40 | 99.40 | 99.40 | 3.06% | 4,345,183 |
| Mar 10, 2026 | 95.85 | 99.15 | 94.05 | 96.45 | 96.45 | 2.61% | 3,692,263 |
| Mar 9, 2026 | 90.90 | 94.00 | 84.15 | 94.00 | 94.00 | 6.52% | 4,116,702 |
| 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 |