Kirac Galvaniz Telekominikasyon Metal Makine Insaat Elektrik Sanayi Ve Ticaret AS(TR:TCKRC)
₺130.80+5.30 (+4.22%)
TR:TCKRC
Kirac Galvaniz Telekominikasyon Metal Makine Insaat Elektrik Sanayi Ve Ticaret AS historical prices
₺130.80
At close:+5.30 (+4.22%)
Kirac Galvaniz Telekominikasyon Metal Makine Insaat Elektrik Sanayi Ve Ticaret AS (TCKRC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 126.50 | 135.40 | 123.40 | 130.80 | 130.80 | +4.22% | 4,612,773 | 1.56 |
| Nov 12, 2026 | 114.00 | 125.50 | 113.50 | 125.50 | 125.50 | +9.99% | 4,356,648 | 1.47 |
| Nov 11, 2026 | 124.70 | 124.80 | 112.60 | 114.10 | 114.10 | -7.61% | 4,133,295 | 1.36 |
| Nov 10, 2026 | 127.90 | 129.00 | 122.90 | 123.50 | 123.50 | -0.40% | 2,464,957 | 0.81 |
| Nov 09, 2026 | 125.10 | 128.90 | 123.40 | 125.10 | 125.10 | +0.89% | 2,542,449 | 0.84 |
| Nov 06, 2026 | 115.00 | 124.30 | 114.10 | 124.00 | 124.00 | +5.35% | 2,351,564 | 0.76 |
| Nov 05, 2026 | 121.00 | 124.00 | 117.20 | 117.70 | 117.70 | -2.65% | 3,870,849 | 1.26 |
| Nov 04, 2026 | 113.70 | 122.30 | 113.70 | 120.90 | 120.90 | +6.52% | 4,762,059 | 1.56 |
| Nov 03, 2026 | 108.00 | 115.00 | 106.00 | 113.50 | 113.50 | +5.19% | 2,778,831 | 0.91 |
| Nov 02, 2026 | 103.80 | 110.50 | 98.35 | 107.90 | 107.90 | +2.27% | 3,557,032 | 1.17 |
| Oct 30, 2026 | 113.70 | 117.30 | 104.40 | 105.50 | 105.50 | -7.21% | 3,378,704 | 1.12 |
| Oct 29, 2026 | 113.70 | 116.90 | 110.10 | 113.70 | 113.70 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 115.00 | 116.90 | 110.10 | 113.70 | 113.70 | +6.26% | 2,890,088 | 0.95 |
| Oct 27, 2026 | 104.40 | 110.00 | 104.40 | 107.00 | 107.00 | +2.69% | 3,022,497 | 1.00 |
| Oct 26, 2026 | 97.35 | 104.20 | 96.60 | 104.20 | 104.20 | +9.97% | 2,321,818 | 0.77 |
| Oct 23, 2026 | 99.95 | 101.10 | 92.40 | 94.75 | 94.75 | -5.25% | 4,288,362 | 1.44 |
| Oct 22, 2026 | 104.50 | 105.50 | 99.75 | 100.00 | 100.00 | -4.31% | 1,721,207 | 0.57 |
| Oct 21, 2026 | 107.30 | 107.90 | 103.10 | 104.50 | 104.50 | -2.61% | 1,808,461 | 0.60 |
| Oct 20, 2026 | 92.35 | 108.70 | 92.35 | 107.30 | 107.30 | +4.58% | 8,221,069 | 2.84 |
| Oct 19, 2026 | 113.70 | 115.90 | 102.60 | 102.60 | 102.60 | -10.00% | 1,812,375 | 0.63 |
| Oct 16, 2026 | 112.60 | 114.20 | 107.00 | 114.00 | 114.00 | -0.09% | 2,676,346 | 0.92 |
| Oct 15, 2026 | 116.00 | 116.90 | 112.80 | 114.10 | 114.10 | -4.84% | 2,331,965 | 0.80 |
| Oct 14, 2026 | 123.10 | 123.10 | 118.50 | 119.90 | 119.90 | -2.60% | 2,131,170 | 0.73 |
| Oct 13, 2026 | 123.90 | 126.60 | 121.80 | 123.10 | 123.10 | -0.65% | 1,680,178 | 0.57 |
| Oct 12, 2026 | 124.00 | 126.40 | 122.90 | 123.90 | 123.90 | +0.49% | 1,516,309 | 0.52 |
| Oct 09, 2026 | 125.00 | 126.90 | 123.30 | 123.30 | 123.30 | -0.40% | 1,777,979 | 0.60 |
| Oct 08, 2026 | 123.40 | 124.50 | 121.00 | 123.80 | 123.80 | +0.08% | 2,027,947 | 0.68 |
| Oct 07, 2026 | 127.00 | 129.40 | 122.40 | 123.70 | 123.70 | -2.60% | 3,740,490 | 1.23 |
| Oct 06, 2026 | 125.10 | 127.80 | 120.10 | 127.00 | 127.00 | +2.42% | 3,242,750 | 1.03 |
| Oct 05, 2026 | 126.50 | 129.00 | 121.60 | 124.00 | 124.00 | -2.59% | 2,574,970 | 0.80 |
| Oct 02, 2026 | 130.50 | 134.50 | 127.00 | 127.30 | 127.30 | -2.38% | 3,186,042 | 1.00 |
| Oct 01, 2026 | 122.00 | 130.70 | 118.90 | 130.40 | 130.40 | +8.22% | 3,552,602 | 1.11 |
| Sep 30, 2026 | 118.00 | 126.00 | 116.20 | 120.50 | 120.50 | +2.12% | 3,849,596 | 1.19 |
| Sep 29, 2026 | 119.00 | 120.80 | 115.00 | 118.00 | 118.00 | -0.59% | 2,609,613 | 0.80 |
| Sep 28, 2026 | 129.70 | 129.70 | 118.20 | 118.70 | 118.70 | -9.60% | 3,747,627 | 1.15 |
| Sep 25, 2026 | 123.40 | 132.70 | 123.30 | 131.30 | 131.30 | +6.40% | 2,766,449 | 0.84 |
| Sep 24, 2026 | 130.00 | 133.20 | 123.40 | 123.40 | 123.40 | -4.19% | 3,079,530 | 0.93 |
| Sep 23, 2026 | 121.50 | 130.20 | 120.70 | 128.80 | 128.80 | +6.10% | 2,859,068 | 0.85 |
| Sep 22, 2026 | 112.80 | 122.80 | 112.80 | 121.40 | 121.40 | +7.72% | 2,927,707 | 0.87 |
| Sep 21, 2026 | 115.80 | 117.30 | 104.90 | 112.70 | 112.70 | -3.26% | 5,043,229 | 1.48 |
| Sep 18, 2026 | 115.30 | 117.00 | 108.80 | 116.50 | 116.50 | -0.43% | 3,726,131 | 1.10 |
| Sep 17, 2026 | 105.80 | 121.50 | 105.80 | 117.00 | 117.00 | -0.09% | 5,211,276 | 1.55 |
| Sep 16, 2026 | 129.90 | 131.00 | 117.10 | 117.10 | 117.10 | -9.99% | 2,910,702 | 0.87 |
| Sep 15, 2026 | 138.50 | 139.30 | 129.00 | 130.10 | 130.10 | -6.40% | 3,760,294 | 1.14 |
| Sep 14, 2026 | 140.00 | 144.40 | 137.70 | 139.00 | 139.00 | -1.42% | 2,576,755 | 0.78 |
| Sep 11, 2026 | 137.10 | 144.70 | 134.60 | 141.00 | 141.00 | +3.68% | 3,773,055 | 1.16 |
| Sep 10, 2026 | 140.00 | 140.00 | 135.60 | 136.00 | 136.00 | -2.51% | 2,294,055 | 0.70 |
| Sep 09, 2026 | 140.00 | 144.80 | 138.90 | 139.50 | 139.50 | -0.50% | 3,685,168 | 1.12 |
| Sep 08, 2026 | 137.50 | 142.60 | 137.50 | 140.20 | 140.20 | +1.96% | 1,680,667 | 0.50 |
| Sep 07, 2026 | 141.50 | 142.50 | 136.10 | 137.50 | 137.50 | -2.90% | 1,929,622 | 0.56 |
