Kirac Galvaniz Telekominikasyon Metal Makine Insaat Elektrik Sanayi ve Ticaret Anonim Sirketi (IST:TCKRC)
Turkey · Delayed Price · Currency is TRY 141.60
+1.30 (0.93%)
Sep 4, 2026, 6:08 PM GMT+3
IST:TCKRC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 163.70 | 165.70 | 158.60 | 163.00 | 163.00 | -0.55% | 3,120,265 |
| Aug 18, 2026 | 171.40 | 174.20 | 163.00 | 163.90 | 163.90 | -4.38% | 3,181,792 |
| Aug 17, 2026 | 173.20 | 177.20 | 168.40 | 171.40 | 171.40 | 0.23% | 5,024,811 |
| Aug 14, 2026 | 159.40 | 171.40 | 154.20 | 171.00 | 171.00 | 9.69% | 8,337,396 |
| Aug 13, 2026 | 152.90 | 156.60 | 150.60 | 155.90 | 155.90 | 3.79% | 2,465,514 |
| Aug 12, 2026 | 155.00 | 155.00 | 147.80 | 150.20 | 150.20 | -2.28% | 2,438,815 |
| Aug 11, 2026 | 157.00 | 160.90 | 151.10 | 153.70 | 153.70 | 0.13% | 7,163,541 |
| Aug 10, 2026 | 152.10 | 155.70 | 151.90 | 153.50 | 153.50 | 1.66% | 1,737,577 |
| Aug 7, 2026 | 145.50 | 154.00 | 144.40 | 151.00 | 151.00 | 4.14% | 3,464,057 |
| Aug 6, 2026 | 141.50 | 146.00 | 140.80 | 145.00 | 145.00 | 2.47% | 3,229,544 |
| Aug 5, 2026 | 145.40 | 147.20 | 140.00 | 141.50 | 141.50 | -2.41% | 1,913,017 |
| Aug 4, 2026 | 140.80 | 146.30 | 138.60 | 145.00 | 145.00 | 2.98% | 2,180,669 |
| Aug 3, 2026 | 140.10 | 142.70 | 136.30 | 140.80 | 140.80 | 0.57% | 3,208,397 |
| Jul 31, 2026 | 141.00 | 141.30 | 137.40 | 140.00 | 140.00 | 0.36% | 1,149,308 |
| Jul 30, 2026 | 141.00 | 142.90 | 139.30 | 139.50 | 139.50 | -1.06% | 1,651,257 |
| Jul 29, 2026 | 140.10 | 143.00 | 138.70 | 141.00 | 141.00 | 0.64% | 1,634,590 |
| Jul 28, 2026 | 144.80 | 147.20 | 140.10 | 140.10 | 140.10 | -3.38% | 2,316,217 |
| Jul 27, 2026 | 140.90 | 145.70 | 139.10 | 145.00 | 145.00 | 3.35% | 3,240,666 |
| Jul 24, 2026 | 139.10 | 141.10 | 137.50 | 140.30 | 140.30 | 0.86% | 1,452,430 |
| Jul 23, 2026 | 143.50 | 143.80 | 138.30 | 139.10 | 139.10 | -2.73% | 2,293,203 |
| Jul 22, 2026 | 139.50 | 144.20 | 136.90 | 143.00 | 143.00 | 2.51% | 1,942,836 |
| Jul 21, 2026 | 143.10 | 145.70 | 138.70 | 139.50 | 139.50 | -2.04% | 2,914,303 |
| Jul 20, 2026 | 135.90 | 145.00 | 133.90 | 142.40 | 142.40 | 6.27% | 3,296,531 |
| Jul 17, 2026 | 132.50 | 137.30 | 129.90 | 134.00 | 134.00 | 1.75% | 2,717,489 |
| Jul 16, 2026 | 129.80 | 135.50 | 128.50 | 131.70 | 131.70 | 2.73% | 3,837,000 |
| Jul 14, 2026 | 120.80 | 129.50 | 118.90 | 128.20 | 128.20 | 7.73% | 3,708,177 |
| Jul 13, 2026 | 115.30 | 122.60 | 115.00 | 119.00 | 119.00 | 1.71% | 2,917,621 |
| Jul 10, 2026 | 120.50 | 122.10 | 108.80 | 117.00 | 117.00 | -2.82% | 7,928,428 |
| Jul 9, 2026 | 108.20 | 121.90 | 108.20 | 120.40 | 120.40 | 0.17% | 9,257,634 |
| Jul 8, 2026 | 132.50 | 133.60 | 120.20 | 120.20 | 120.20 | -9.96% | 6,829,292 |
| Jul 7, 2026 | 138.50 | 139.50 | 132.50 | 133.50 | 133.50 | -4.30% | 2,610,739 |
| Jul 6, 2026 | 137.00 | 142.30 | 135.80 | 139.50 | 139.50 | 3.95% | 4,007,901 |
| Jul 3, 2026 | 135.10 | 140.00 | 128.50 | 134.20 | 134.20 | -3.66% | 5,222,990 |
| Jul 2, 2026 | 154.70 | 155.20 | 139.30 | 139.30 | 139.30 | -9.95% | 5,387,190 |
| Jul 1, 2026 | 164.00 | 165.40 | 153.90 | 154.70 | 154.70 | -5.67% | 3,519,236 |
| Jun 30, 2026 | 164.00 | 167.20 | 162.30 | 164.00 | 164.00 | 0.06% | 4,683,654 |
| Jun 29, 2026 | 162.20 | 166.60 | 162.20 | 163.90 | 163.90 | 1.11% | 3,539,224 |
| Jun 26, 2026 | 149.60 | 164.00 | 149.60 | 162.10 | 162.10 | 8.43% | 7,386,037 |