Kirac Galvaniz Telekominikasyon Metal Makine Insaat Elektrik Sanayi ve Ticaret Anonim Sirketi (IST:TCKRC)
Turkey · Delayed Price · Currency is TRY 117.30
+5.60 (5.01%)
May 11, 2026, 6:09 PM GMT+3
IST:TCKRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 112.20 | 112.80 | 109.20 | 112.00 | - | 0.27% | 2,990,168 |
| May 8, 2026 | 112.00 | 116.00 | 109.00 | 111.70 | 111.70 | -0.09% | 7,043,583 |
| May 7, 2026 | 109.80 | 112.90 | 108.70 | 111.80 | 111.80 | 3.42% | 5,304,850 |
| May 6, 2026 | 110.50 | 111.20 | 107.00 | 108.10 | 108.10 | -1.73% | 4,892,311 |
| May 5, 2026 | 112.40 | 113.80 | 110.00 | 110.00 | 110.00 | -1.61% | 7,293,018 |
| May 4, 2026 | 107.10 | 113.90 | 106.10 | 111.80 | 111.80 | 5.17% | 8,191,298 |
| Apr 30, 2026 | 105.40 | 109.10 | 104.20 | 106.30 | 106.30 | 1.05% | 4,079,848 |
| Apr 29, 2026 | 105.00 | 106.90 | 104.80 | 105.20 | 105.20 | 0.38% | 1,821,887 |
| Apr 28, 2026 | 105.50 | 107.80 | 104.70 | 104.80 | 104.80 | -1.04% | 3,817,210 |
| Apr 27, 2026 | 105.00 | 107.60 | 103.50 | 105.90 | 105.90 | 0.57% | 4,866,660 |
| Apr 24, 2026 | 104.20 | 106.20 | 102.10 | 105.30 | 105.30 | 0.29% | 3,347,347 |
| Apr 22, 2026 | 106.50 | 106.50 | 99.70 | 105.00 | 105.00 | 0.10% | 5,489,066 |
| Apr 21, 2026 | 104.50 | 113.20 | 101.00 | 104.90 | 104.90 | 1.84% | 12,358,460 |
| Apr 20, 2026 | 97.65 | 104.10 | 96.15 | 103.00 | 103.00 | 5.42% | 3,770,404 |
| Apr 17, 2026 | 96.85 | 98.55 | 95.20 | 97.70 | 97.70 | 0.88% | 2,449,279 |
| Apr 16, 2026 | 97.00 | 99.80 | 95.80 | 96.85 | 96.85 | 1.20% | 2,997,762 |
| Apr 15, 2026 | 96.45 | 97.60 | 94.70 | 95.70 | 95.70 | -0.67% | 1,717,320 |
| Apr 14, 2026 | 94.50 | 96.55 | 93.85 | 96.35 | 96.35 | 2.45% | 1,724,556 |
| Apr 13, 2026 | 97.00 | 98.00 | 92.15 | 94.05 | 94.05 | -4.13% | 2,261,101 |
| Apr 10, 2026 | 91.80 | 98.45 | 91.80 | 98.10 | 98.10 | 7.68% | 4,218,437 |
| Apr 9, 2026 | 93.65 | 93.70 | 90.90 | 91.10 | 91.10 | -2.83% | 1,568,787 |
| Apr 8, 2026 | 95.50 | 96.45 | 92.75 | 93.75 | 93.75 | 2.35% | 2,147,815 |
| Apr 7, 2026 | 90.60 | 95.90 | 88.35 | 91.60 | 91.60 | 1.22% | 3,882,673 |
| Apr 6, 2026 | 87.55 | 90.80 | 87.10 | 90.50 | 90.50 | 3.90% | 2,551,525 |
| Apr 3, 2026 | 88.90 | 88.90 | 86.70 | 87.10 | 87.10 | -1.64% | 749,458 |
| Apr 2, 2026 | 86.50 | 90.00 | 85.15 | 88.55 | 88.55 | 0.91% | 1,778,004 |
| Apr 1, 2026 | 88.10 | 88.90 | 86.90 | 87.75 | 87.75 | 1.04% | 1,315,045 |
| Mar 31, 2026 | 84.50 | 87.75 | 83.10 | 86.85 | 86.85 | 2.18% | 2,083,712 |
| Mar 30, 2026 | 87.90 | 87.90 | 85.00 | 85.00 | 85.00 | -3.68% | 1,322,338 |
| Mar 27, 2026 | 90.20 | 90.65 | 85.90 | 88.25 | 88.25 | -2.16% | 2,160,165 |
| Mar 26, 2026 | 92.55 | 93.50 | 89.55 | 90.20 | 90.20 | -2.54% | 2,048,967 |
| Mar 25, 2026 | 93.15 | 94.85 | 91.25 | 92.55 | 92.55 | 0.05% | 1,880,064 |
| Mar 24, 2026 | 94.80 | 95.10 | 91.60 | 92.50 | 92.50 | -2.68% | 1,699,684 |
| Mar 23, 2026 | 93.60 | 96.15 | 89.70 | 95.05 | 95.05 | 1.12% | 2,938,958 |
| Mar 19, 2026 | 93.05 | 94.10 | 92.00 | 94.00 | 94.00 | -0.90% | 763,481 |
| Mar 18, 2026 | 95.50 | 97.45 | 93.45 | 94.85 | 94.85 | -0.63% | 2,147,700 |
| Mar 17, 2026 | 93.95 | 96.50 | 91.70 | 95.45 | 95.45 | 3.41% | 1,998,365 |
| Mar 16, 2026 | 91.50 | 93.90 | 88.85 | 92.30 | 92.30 | 1.43% | 2,326,437 |
| Mar 13, 2026 | 96.00 | 97.00 | 90.25 | 91.00 | 91.00 | -5.21% | 2,753,780 |
| Mar 12, 2026 | 97.85 | 104.80 | 95.25 | 96.00 | 96.00 | -3.42% | 3,728,815 |
| Mar 11, 2026 | 104.10 | 105.00 | 99.40 | 99.40 | 99.40 | 3.06% | 4,345,183 |
| Mar 10, 2026 | 95.85 | 99.15 | 94.05 | 96.45 | 96.45 | 2.61% | 3,692,263 |
| Mar 9, 2026 | 90.90 | 94.00 | 84.15 | 94.00 | 94.00 | 6.52% | 4,116,702 |
| Mar 6, 2026 | 85.55 | 91.15 | 82.25 | 88.25 | 88.25 | 3.82% | 2,487,736 |
| Mar 5, 2026 | 84.00 | 86.70 | 83.55 | 85.00 | 85.00 | 2.16% | 1,514,635 |
| Mar 4, 2026 | 83.50 | 85.75 | 83.10 | 83.20 | 83.20 | -0.48% | 1,271,216 |
| Mar 3, 2026 | 83.95 | 87.30 | 83.60 | 83.60 | 83.60 | -1.65% | 1,331,484 |
| Mar 2, 2026 | 82.55 | 86.15 | 82.10 | 85.00 | 85.00 | -5.03% | 1,633,132 |
| Feb 27, 2026 | 89.10 | 90.60 | 86.60 | 89.50 | 89.50 | 0.56% | 1,311,793 |
| Feb 26, 2026 | 89.50 | 90.60 | 87.20 | 89.00 | 89.00 | - | 1,473,870 |