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 |