Kirac Galvaniz Telekominikasyon Metal Makine Insaat Elektrik Sanayi ve Ticaret Anonim Sirketi (IST:TCKRC)
Turkey · Delayed Price · Currency is TRY 49.64
+0.26 (0.53%)
Sep 4, 2025, 2:45 PM GMT+3
IST:TCKRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 50.00 | 50.65 | 48.94 | 50.05 | 50.05 | 0.10% | 987,103 |
| 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 |
| 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 |