Kirac Galvaniz Telekominikasyon Metal Makine Insaat Elektrik Sanayi ve Ticaret Anonim Sirketi (IST:TCKRC)
Turkey · Delayed Price · Currency is TRY 128.20
+9.20 (7.73%)
Jul 14, 2026, 6:09 PM GMT+3
IST:TCKRC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 145.60 | 149.50 | 144.40 | 149.50 | 149.50 | 2.68% | 2,097,782 |
| Jun 24, 2026 | 145.90 | 151.40 | 143.20 | 145.60 | 145.60 | 0.07% | 8,218,394 |
| Jun 23, 2026 | 147.00 | 150.00 | 145.50 | 145.50 | 145.50 | -0.07% | 2,224,103 |
| Jun 22, 2026 | 141.70 | 147.00 | 141.70 | 145.60 | 145.60 | 3.63% | 2,899,645 |
| Jun 19, 2026 | 137.60 | 142.00 | 136.90 | 140.50 | 140.50 | 1.59% | 2,091,901 |
| Jun 18, 2026 | 143.50 | 143.50 | 138.30 | 138.30 | 138.30 | -2.95% | 1,315,552 |
| Jun 17, 2026 | 143.10 | 144.80 | 141.40 | 142.50 | 142.50 | -0.07% | 1,558,436 |
| Jun 16, 2026 | 143.60 | 144.30 | 139.70 | 142.60 | 142.60 | -0.70% | 2,219,130 |
| Jun 15, 2026 | 146.10 | 146.50 | 143.30 | 143.60 | 143.60 | -1.31% | 2,161,078 |
| Jun 12, 2026 | 144.40 | 146.20 | 137.70 | 145.50 | 145.50 | 2.83% | 6,371,794 |
| Jun 11, 2026 | 142.50 | 147.10 | 140.80 | 141.50 | 141.50 | -0.77% | 5,493,157 |
| Jun 10, 2026 | 146.60 | 151.30 | 142.60 | 142.60 | 142.60 | -2.99% | 7,844,968 |
| Jun 9, 2026 | 146.70 | 148.90 | 134.90 | 147.00 | 147.00 | 0.34% | 8,738,495 |
| Jun 8, 2026 | 147.70 | 148.80 | 142.70 | 146.50 | 146.50 | 1.17% | 4,414,113 |
| Jun 5, 2026 | 147.20 | 153.80 | 143.90 | 144.80 | 144.80 | -1.03% | 5,793,562 |
| Jun 4, 2026 | 144.00 | 147.30 | 140.60 | 146.30 | 146.30 | 2.31% | 4,464,050 |
| Jun 3, 2026 | 156.00 | 156.50 | 143.00 | 143.00 | 143.00 | -7.68% | 10,837,120 |
| Jun 2, 2026 | 159.70 | 162.00 | 152.60 | 154.90 | 154.90 | -3.07% | 9,739,106 |
| Jun 1, 2026 | 160.00 | 165.10 | 152.00 | 159.80 | 159.80 | -1.36% | 9,128,082 |
| May 26, 2026 | 161.50 | 163.30 | 155.40 | 162.00 | 162.00 | 4.25% | 5,982,875 |
| May 25, 2026 | 144.30 | 155.40 | 144.20 | 155.40 | 155.40 | 9.98% | 5,086,853 |
| May 22, 2026 | 127.50 | 141.30 | 127.50 | 141.30 | 141.30 | 9.96% | 6,861,800 |
| May 21, 2026 | 131.50 | 133.60 | 126.80 | 128.50 | 128.50 | -1.08% | 6,014,157 |
| May 20, 2026 | 125.40 | 129.90 | 123.30 | 129.90 | 129.90 | 3.59% | 3,034,719 |
| May 18, 2026 | 125.60 | 129.40 | 124.90 | 125.40 | 125.40 | 0.56% | 3,935,592 |
| May 15, 2026 | 123.50 | 126.30 | 123.40 | 124.70 | 124.70 | 0.65% | 3,537,339 |
| May 14, 2026 | 129.00 | 129.60 | 123.50 | 123.90 | 123.90 | -3.95% | 8,645,413 |
| May 13, 2026 | 125.70 | 132.80 | 124.40 | 129.00 | 129.00 | 3.20% | 7,626,514 |
| May 12, 2026 | 118.00 | 126.50 | 115.40 | 125.00 | 125.00 | 6.56% | 10,311,510 |
| May 11, 2026 | 112.20 | 119.00 | 109.20 | 117.30 | 117.30 | 5.01% | 8,847,253 |
| 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 |