Kirac Galvaniz Telekominikasyon Metal Makine Insaat Elektrik Sanayi ve Ticaret Anonim Sirketi (IST:TCKRC)
Turkey · Delayed Price · Currency is TRY 113.70
+6.70 (6.26%)
Oct 28, 2026, 12:39 PM GMT+3
IST:TCKRC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 115.00 | 116.90 | 110.10 | 113.70 | 113.70 | 6.26% | 2,890,088 |
| Oct 27, 2026 | 104.40 | 110.00 | 104.40 | 107.00 | 107.00 | 2.69% | 3,022,497 |
| Oct 26, 2026 | 97.35 | 104.20 | 96.60 | 104.20 | 104.20 | 9.97% | 2,321,818 |
| Oct 23, 2026 | 99.95 | 101.10 | 92.40 | 94.75 | 94.75 | -5.25% | 4,288,362 |
| Oct 22, 2026 | 104.50 | 105.50 | 99.75 | 100.00 | 100.00 | -4.31% | 1,721,207 |
| Oct 21, 2026 | 107.30 | 107.90 | 103.10 | 104.50 | 104.50 | -2.61% | 1,808,461 |
| Oct 20, 2026 | 92.35 | 108.70 | 92.35 | 107.30 | 107.30 | 4.58% | 8,221,069 |
| Oct 19, 2026 | 113.70 | 115.90 | 102.60 | 102.60 | 102.60 | -10.00% | 1,812,375 |
| Oct 16, 2026 | 112.60 | 114.20 | 107.00 | 114.00 | 114.00 | -0.09% | 2,676,346 |
| Oct 15, 2026 | 116.00 | 116.90 | 112.80 | 114.10 | 114.10 | -4.84% | 2,331,965 |
| Oct 14, 2026 | 123.10 | 123.10 | 118.50 | 119.90 | 119.90 | -2.60% | 2,131,170 |
| Oct 13, 2026 | 123.90 | 126.60 | 121.80 | 123.10 | 123.10 | -0.65% | 1,680,178 |
| Oct 12, 2026 | 124.00 | 126.40 | 122.90 | 123.90 | 123.90 | 0.49% | 1,516,309 |
| Oct 9, 2026 | 125.00 | 126.90 | 123.30 | 123.30 | 123.30 | -0.40% | 1,777,979 |
| Oct 8, 2026 | 123.40 | 124.50 | 121.00 | 123.80 | 123.80 | 0.08% | 2,027,947 |
| Oct 7, 2026 | 127.00 | 129.40 | 122.40 | 123.70 | 123.70 | -2.60% | 3,740,490 |
| Oct 6, 2026 | 125.10 | 127.80 | 120.10 | 127.00 | 127.00 | 2.42% | 3,242,750 |
| Oct 5, 2026 | 126.50 | 129.00 | 121.60 | 124.00 | 124.00 | -2.59% | 2,574,970 |
| Oct 2, 2026 | 130.50 | 134.50 | 127.00 | 127.30 | 127.30 | -2.38% | 3,186,042 |
| Oct 1, 2026 | 122.00 | 130.70 | 118.90 | 130.40 | 130.40 | 8.22% | 3,552,602 |
| Sep 30, 2026 | 118.00 | 126.00 | 116.20 | 120.50 | 120.50 | 2.12% | 3,849,596 |
| Sep 29, 2026 | 119.00 | 120.80 | 115.00 | 118.00 | 118.00 | -0.59% | 2,609,613 |
| Sep 28, 2026 | 129.70 | 129.70 | 118.20 | 118.70 | 118.70 | -9.60% | 3,747,627 |
| Sep 25, 2026 | 123.40 | 132.70 | 123.30 | 131.30 | 131.30 | 6.40% | 2,766,449 |
| Sep 24, 2026 | 130.00 | 133.20 | 123.40 | 123.40 | 123.40 | -4.19% | 3,079,530 |
| Sep 23, 2026 | 121.50 | 130.20 | 120.70 | 128.80 | 128.80 | 6.10% | 2,859,068 |
| Sep 22, 2026 | 112.80 | 122.80 | 112.80 | 121.40 | 121.40 | 7.72% | 2,927,707 |
| Sep 21, 2026 | 115.80 | 117.30 | 104.90 | 112.70 | 112.70 | -3.26% | 5,043,229 |
| Sep 18, 2026 | 115.30 | 117.00 | 108.80 | 116.50 | 116.50 | -0.43% | 3,726,131 |
| Sep 17, 2026 | 105.80 | 121.50 | 105.80 | 117.00 | 117.00 | -0.09% | 5,211,276 |
| Sep 16, 2026 | 129.90 | 131.00 | 117.10 | 117.10 | 117.10 | -9.99% | 2,910,702 |
| Sep 15, 2026 | 138.50 | 139.30 | 129.00 | 130.10 | 130.10 | -6.40% | 3,760,294 |
| Sep 14, 2026 | 140.00 | 144.40 | 137.70 | 139.00 | 139.00 | -1.42% | 2,576,755 |
| Sep 11, 2026 | 137.10 | 144.70 | 134.60 | 141.00 | 141.00 | 3.68% | 3,773,055 |
| Sep 10, 2026 | 140.00 | 140.00 | 135.60 | 136.00 | 136.00 | -2.51% | 2,294,055 |
| Sep 9, 2026 | 140.00 | 144.80 | 138.90 | 139.50 | 139.50 | -0.50% | 3,685,168 |
| Sep 8, 2026 | 137.50 | 142.60 | 137.50 | 140.20 | 140.20 | 1.96% | 1,680,667 |
| Sep 7, 2026 | 141.50 | 142.50 | 136.10 | 137.50 | 137.50 | -2.90% | 1,929,622 |
| Sep 4, 2026 | 142.30 | 142.30 | 135.60 | 141.60 | 141.60 | 0.93% | 2,908,602 |
| Sep 3, 2026 | 143.00 | 144.00 | 139.80 | 140.30 | 140.30 | -1.89% | 1,658,609 |
| Sep 2, 2026 | 144.40 | 146.50 | 141.60 | 143.00 | 143.00 | -0.97% | 2,378,423 |
| Sep 1, 2026 | 139.90 | 147.30 | 139.40 | 144.40 | 144.40 | -2.17% | 4,286,773 |
| Aug 31, 2026 | 159.00 | 160.80 | 147.60 | 147.60 | 147.60 | -10.00% | 4,821,076 |
| Aug 28, 2026 | 167.00 | 167.40 | 162.10 | 164.00 | 164.00 | -0.30% | 1,711,538 |
| Aug 27, 2026 | 169.50 | 170.50 | 164.50 | 164.50 | 164.50 | -2.66% | 1,615,671 |
| Aug 26, 2026 | 169.70 | 172.60 | 168.20 | 169.00 | 169.00 | -0.29% | 1,994,721 |
| Aug 25, 2026 | 173.00 | 173.20 | 168.50 | 169.50 | 169.50 | -0.94% | 1,522,785 |
| Aug 24, 2026 | 168.90 | 172.90 | 164.00 | 171.10 | 171.10 | 1.66% | 2,824,685 |
| Aug 21, 2026 | 169.70 | 173.50 | 167.30 | 168.30 | 168.30 | -0.77% | 1,825,560 |
| Aug 20, 2026 | 165.00 | 170.20 | 163.00 | 169.60 | 169.60 | 4.05% | 2,988,068 |