Kirac Galvaniz Telekominikasyon Metal Makine Insaat Elektrik Sanayi ve Ticaret Anonim Sirketi (IST:TCKRC)
Turkey · Delayed Price · Currency is TRY 88.25
-1.95 (-2.16%)
At close: Mar 27, 2026
IST:TCKRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |