Kirac Galvaniz Telekominikasyon Metal Makine Insaat Elektrik Sanayi ve Ticaret Anonim Sirketi (IST:TCKRC)
Turkey · Delayed Price · Currency is TRY 57.90
+0.30 (0.52%)
Aug 14, 2025, 11:45 AM GMT+3
IST:TCKRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 38.02 | 40.00 | 37.28 | 39.24 | 39.24 | 3.92% | 3,213,204 |
| Jul 16, 2025 | 35.94 | 38.34 | 35.94 | 37.76 | 37.76 | 5.06% | 3,602,680 |
| Jul 14, 2025 | 35.20 | 36.20 | 34.78 | 35.94 | 35.94 | 2.10% | 1,145,974 |
| Jul 11, 2025 | 36.00 | 36.40 | 34.60 | 35.20 | 35.20 | -1.79% | 1,818,034 |
| Jul 10, 2025 | 34.82 | 36.76 | 34.80 | 35.84 | 35.84 | 2.99% | 2,108,807 |
| Jul 9, 2025 | 33.82 | 35.20 | 33.64 | 34.80 | 34.80 | 2.90% | 1,520,257 |
| Jul 8, 2025 | 34.12 | 34.24 | 33.50 | 33.82 | 33.82 | -0.76% | 1,100,771 |
| Jul 7, 2025 | 35.00 | 35.00 | 33.92 | 34.08 | 34.08 | -3.24% | 1,108,033 |
| Jul 4, 2025 | 35.12 | 35.80 | 34.76 | 35.22 | 35.22 | 0.34% | 1,042,080 |
| Jul 3, 2025 | 35.40 | 35.56 | 34.94 | 35.10 | 35.10 | -0.17% | 844,108 |
| Jul 2, 2025 | 35.40 | 35.68 | 35.00 | 35.16 | 35.16 | -0.51% | 1,049,343 |
| Jul 1, 2025 | 35.44 | 35.96 | 34.90 | 35.34 | 35.34 | 0.28% | 1,124,822 |
| Jun 30, 2025 | 34.18 | 35.30 | 34.04 | 35.24 | 35.24 | 3.16% | 1,146,418 |
| Jun 27, 2025 | 34.60 | 34.60 | 33.88 | 34.16 | 34.16 | -1.50% | 1,029,527 |
| Jun 26, 2025 | 35.48 | 35.88 | 34.48 | 34.68 | 34.68 | -2.25% | 898,045 |
| Jun 25, 2025 | 36.00 | 36.24 | 35.02 | 35.48 | 35.48 | -0.67% | 756,942 |
| Jun 24, 2025 | 35.00 | 35.78 | 34.12 | 35.72 | 35.72 | 6.63% | 1,293,228 |
| Jun 23, 2025 | 33.22 | 33.64 | 32.72 | 33.50 | 33.50 | -1.35% | 1,271,318 |
| Jun 20, 2025 | 34.02 | 34.88 | 33.76 | 33.96 | 33.96 | - | 1,008,377 |
| Jun 19, 2025 | 35.70 | 35.94 | 33.84 | 33.96 | 33.96 | -4.55% | 1,939,848 |
| Jun 18, 2025 | 37.88 | 37.90 | 35.46 | 35.58 | 35.58 | -6.07% | 1,794,194 |
| Jun 17, 2025 | 36.26 | 38.10 | 35.80 | 37.88 | 37.88 | 4.47% | 2,083,486 |
| Jun 16, 2025 | 36.42 | 37.12 | 36.00 | 36.26 | 36.26 | -0.49% | 1,347,804 |
| Jun 13, 2025 | 35.54 | 36.86 | 34.62 | 36.44 | 36.44 | -4.00% | 1,808,593 |
| Jun 12, 2025 | 38.30 | 38.38 | 37.32 | 37.96 | 37.96 | -2.37% | 1,128,094 |
| Jun 11, 2025 | 38.86 | 39.40 | 38.34 | 38.88 | 38.88 | 0.05% | 1,075,297 |
| Jun 10, 2025 | 38.64 | 39.48 | 38.32 | 38.86 | 38.86 | 1.36% | 1,508,588 |
| Jun 5, 2025 | 38.68 | 38.68 | 38.14 | 38.34 | 38.34 | -0.88% | 400,661 |
| Jun 4, 2025 | 37.96 | 38.68 | 37.44 | 38.68 | 38.68 | 2.60% | 737,385 |
| Jun 3, 2025 | 37.20 | 37.84 | 37.00 | 37.70 | 37.70 | 1.95% | 687,752 |
| Jun 2, 2025 | 38.10 | 39.06 | 36.60 | 36.98 | 36.98 | -2.94% | 1,796,701 |