Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
KIRAÇ GALVANİZ TELEKOMİNİKASYON METAL MAKİNE İNŞAAT ELEKTRİK SANAYİ VE TİCARET A.Ş. (TCKRC)
TCKRC
KIRAÇ GALVANİZ TELEKOMİNİKASYON METAL MAKİNE İNŞAAT ELEKTRİK SANAYİ VE TİCARET A.Ş. (TCKRC)
123.700 ₺
-3.300 (%-2.60)
Overview
Technicals
Financial Statements
Comments
Archive

TCKRC: KIRAÇ GALVANİZ TELEKOMİNİKASYON METAL MAKİNE İNŞAAT ELEKTRİK SANAYİ VE TİCARET A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for KIRAÇ GALVANİZ TELEKOMİNİKASYON METAL MAKİNE İNŞAAT ELEKTRİK SANAYİ VE TİCARET A.Ş..

Historical Chart

Loading chart...

Average

OPEN 43.0915
CLOSE 43.1193

Low

LOW 30.08

High

HIGH 62.55
DATE OPEN HIGH LOW CLOSE
01/01/2025 31.32 31.7 30.2 30.3
01/02/2025 30.26 30.96 30.08 30.8
01/05/2025 31.1 32.14 30.74 32
01/06/2025 31.88 32.86 31.6 32.6
01/07/2025 32.3 33.06 32.04 32.68
01/08/2025 32.94 33.48 32.48 33.44
01/09/2025 33.44 33.6 32.96 33.18
01/12/2025 33.18 34.12 32.98 34.1
01/13/2025 34.1 35.32 33.28 34.9
01/14/2025 35.02 35.48 32.12 32.22
01/15/2025 32.54 32.58 31.42 31.9
01/16/2025 31.94 31.98 31.28 31.6
01/19/2025 32 32.12 30.96 31.46
01/20/2025 31.4 31.68 30.12 30.52
01/21/2025 30.76 31.4 30.5 31.38
01/22/2025 31.7 31.98 30.98 31.82
01/23/2025 31.84 32.94 31.56 32.4
01/26/2025 32.36 34.4 32 34.08
01/27/2025 34.02 34.82 33.82 34.1
01/28/2025 34.14 34.54 33.9 34.32
01/29/2025 34.44 34.94 34.24 34.56
01/30/2025 34.4 35.06 34.4 34.7
02/02/2025 34.7 34.7 32.98 34.08
02/03/2025 34.2 35 34.06 34.76
02/04/2025 34.76 35.28 33.1 33.6
02/05/2025 33.62 34.54 33.62 34.34
02/06/2025 34.68 34.74 34 34.48
02/09/2025 34.5 34.7 34.02 34.32
02/10/2025 34.36 34.98 34.28 34.9
02/11/2025 34.96 37.24 34.9 36.98
02/12/2025 36.84 36.9 36 36.5
02/13/2025 36.66 37.48 36.16 36.44
02/16/2025 36.54 37.48 36.54 37.38
02/17/2025 37.48 37.96 36.5 37.88
02/18/2025 37.8 37.8 37.06 37.3
02/19/2025 37.3 38.1 37.22 38.1
02/20/2025 38.16 38.46 37.5 37.84
02/23/2025 37.9 38.2 37.02 37.6
02/24/2025 37.7 38.24 37.3 37.62
02/25/2025 37.68 38.26 37.3 38.1
02/26/2025 38.14 38.8 37.96 38.4
02/27/2025 38.36 39.5 38.2 39.24
03/02/2025 37.98 38.4 35.48 38.1
03/03/2025 38.1 39.02 35.4 35.56
03/04/2025 35.84 36.8 34.6 36.78
03/05/2025 36.78 37.06 36.06 36.8
03/06/2025 36.6 38.6 36.56 38.4
03/09/2025 38.4 39.76 38.1 39.76
03/10/2025 39.68 40.62 39.4 40.48
03/11/2025 40.48 40.7 39.8 40.1
03/12/2025 40.14 40.36 39.32 39.64
03/13/2025 39.66 40.18 39.5 40
03/16/2025 40.12 40.46 39.42 39.6
03/17/2025 39.7 40 39.1 39.42
03/18/2025 36.22 37.88 35.48 35.48
03/19/2025 35.5 37.02 34.84 35
03/20/2025 35 35 31.52 31.62
03/23/2025 32.02 34.7 32.02 34.14
03/24/2025 34.7 35.96 34.26 35.64
03/25/2025 35.1 36.82 34.84 36.68
03/26/2025 37.78 38 36.6 36.6
03/27/2025 36.6 37.4 36.14 37.28
04/01/2025 37.14 38.38 36.4 37.42
04/02/2025 37.58 37.9 36.7 37
04/03/2025 37 37.24 35.6 35.92
04/06/2025 35.9 38.06 34.22 37.8
04/07/2025 38.68 39.98 38.1 39.2
04/08/2025 39.08 40.22 38.1 38.44
04/09/2025 39.86 39.86 38.6 39
04/10/2025 38.96 39.74 38.5 39.2
04/13/2025 39.24 43.04 39.2 41.74
04/14/2025 41.6 42.16 40.46 41.5
04/15/2025 42 42.04 39.1 39.6
04/16/2025 39.16 41.26 38.8 39.74
04/17/2025 39.78 41.2 39.38 40.5
04/20/2025 40.5 41.02 39.8 40.4
04/21/2025 40.3 40.38 39.62 39.98
04/23/2025 39.96 40.76 39.54 40.76
04/24/2025 40.98 41 40.18 40.42
04/27/2025 40.32 40.32 39.78 40
04/28/2025 40 40.82 39.84 40.4
04/29/2025 40.62 41.26 38.6 38.62
05/01/2025 38.3 39.28 37.66 37.96
05/04/2025 39.3 39.88 38.62 39
05/05/2025 39.04 39.18 38.08 38.36
05/06/2025 38.4 38.74 36.7 37.06
05/07/2025 37.4 37.54 36.34 36.98
05/08/2025 37.2 38.38 36.36 38.08
05/11/2025 38.22 38.64 37.44 37.74
05/12/2025 38.36 38.38 37 37.5
05/13/2025 37.38 39.88 37.38 39.7
05/14/2025 40.02 42.86 40.02 41.62
05/15/2025 41.44 41.44 39.88 40.18
05/19/2025 40.24 41.24 39.9 39.9
05/20/2025 39.9 40.16 38.5 38.5
05/21/2025 38.62 38.9 38.12 38.3
05/22/2025 38.36 39.26 37.66 37.84
05/25/2025 38 38.7 37.5 37.82
05/26/2025 37.84 38.02 36.74 37.66
05/27/2025 37.26 38.2 37.12 37.22
05/28/2025 37.36 37.78 36.52 37.28
05/29/2025 37.28 38.74 36.66 38.1
06/01/2025 38.1 39.06 36.6 36.98
06/02/2025 37.2 37.84 37 37.7
06/03/2025 37.96 38.68 37.44 38.68
06/04/2025 38.68 38.68 38.14 38.34
06/09/2025 38.64 39.48 38.32 38.86
06/10/2025 38.86 39.4 38.34 38.88
06/11/2025 38.3 38.38 37.32 37.96
06/12/2025 35.54 36.86 34.62 36.44
06/15/2025 36.42 37.12 36 36.26
06/16/2025 36.26 38.1 35.8 37.88
06/17/2025 37.88 37.9 35.46 35.58
06/18/2025 35.7 35.94 33.84 33.96
06/19/2025 34.02 34.88 33.76 33.96
06/22/2025 33.22 33.64 32.72 33.5
06/23/2025 35 35.78 34.12 35.72
06/24/2025 36 36.24 35.02 35.48
06/25/2025 35.48 35.88 34.48 34.68
06/26/2025 34.6 34.6 33.88 34.16
06/29/2025 34.18 35.3 34.04 35.24
06/30/2025 35.44 35.96 34.9 35.34
07/01/2025 35.4 35.68 35 35.16
07/02/2025 35.4 35.56 34.94 35.1
07/03/2025 35.12 35.8 34.76 35.22
07/06/2025 35 35 33.92 34.08
07/07/2025 34.12 34.24 33.5 33.82
07/08/2025 33.82 35.2 33.64 34.8
07/09/2025 34.82 36.76 34.8 35.84
07/10/2025 36 36.4 34.6 35.2
07/13/2025 35.2 36.2 34.78 35.94
07/15/2025 35.94 38.34 35.94 37.76
07/16/2025 38.02 40 37.28 39.24
07/17/2025 39.3 39.68 38.22 39.18
07/20/2025 39.18 40.64 39.1 40.52
07/21/2025 40.6 42.74 40.6 42.5
07/22/2025 43 44 42.12 44
07/23/2025 44.4 44.52 43.18 44.44
07/24/2025 45.52 45.52 43.44 43.44
07/27/2025 43.46 44.66 42.68 44
07/28/2025 44.3 44.7 43.5 44.16
07/29/2025 44.2 45.18 43.98 44.88
07/30/2025 45 47.42 44.5 47.1
07/31/2025 47.1 48.58 46.96 47.08
08/03/2025 47.14 48.46 46.2 48.28
08/04/2025 48.9 50.8 47.94 49.72
08/05/2025 49.8 49.94 48.88 49.36
08/06/2025 49.4 54.25 49.24 53.55
08/07/2025 53.1 56.6 52.8 54
08/10/2025 54.1 58.6 53.7 57.05
08/11/2025 57.25 59.05 56.8 58.6
08/12/2025 59.3 60.25 57.6 57.6
08/13/2025 57.6 58.7 57.1 57.45
08/14/2025 57.55 58.1 55.9 57.6
08/17/2025 57.6 58.85 56.95 58
08/18/2025 58.2 60.3 57.8 59.7
08/19/2025 57.75 62.55 57.7 60.7
08/20/2025 60.85 61.45 58.45 60
08/21/2025 60.2 62.3 56.9 56.9
08/24/2025 57.05 62.3 57 59.15
08/25/2025 59.1 59.4 57 57.7
08/26/2025 57.7 58 52.4 52.4
08/27/2025 51.9 55.35 51.8 53.1
08/28/2025 53.65 54.15 51.55 51.7
08/31/2025 54.25 54.25 51.6 52.2
09/01/2025 52.2 53.35 48.84 50
09/02/2025 50 50.65 48.94 49.38
09/03/2025 49.38 50.3 49.02 49.68
09/04/2025 48.56 50.2 48.56 48.8
09/07/2025 48 48.9 47.06 47.16
09/08/2025 47.52 47.72 46.44 46.5
09/09/2025 47 47.28 45.2 45.3
09/10/2025 45.5 46.1 44.7 44.96
09/11/2025 44.96 45.62 44.44 45.3
09/14/2025 45.44 49.82 44.8 49.82
09/15/2025 52.25 54 51.15 52
09/16/2025 52.1 55.5 51.35 55.1
09/17/2025 56.25 57 52.55 52.75
09/18/2025 54.05 54.45 51.35 53
09/21/2025 53.75 57.25 53.15 55.1
09/22/2025 54.4 54.8 53.25 53.65
09/23/2025 54.1 55 50.1 52.25
09/24/2025 53.8 54.3 52.2 52.7
09/25/2025 52.7 53 50.6 50.6
09/28/2025 49.9 52.5 49.84 51.05
09/29/2025 50.95 52.9 50 50.55
09/30/2025 50.75 51.45 50.15 50.15
10/01/2025 50.25 50.45 48.42 48.6
10/02/2025 48.74 49.88 47.82 48.7
10/05/2025 48.98 49.88 48 48.18
10/06/2025 48.24 48.76 47.42 48
10/07/2025 47.96 48.5 47 47.08
10/08/2025 47.2 47.9 46.38 46.7
10/09/2025 46.74 46.78 45.76 45.88
10/12/2025 44.6 45.88 44.6 44.9
10/13/2025 45.06 45.42 42.96 42.96
10/14/2025 43.08 43.78 41.8 42.82
10/15/2025 42.66 44.1 41.66 42.44
10/16/2025 42 44.14 41 43.54
10/19/2025 43.54 44.28 42.48 44.1
10/20/2025 44.4 47.2 43.12 43.5
10/21/2025 43.52 45 43.16 44.5
10/22/2025 44.5 44.74 43.52 44.5
10/23/2025 44.56 47.62 44.4 47.6
10/26/2025 48.88 48.88 47.06 47.08
10/27/2025 47.08 48.04 46.64 47.94
10/29/2025 48.06 51.5 47.84 51.35
10/30/2025 51.35 52.8 50.4 51.4
11/02/2025 51.55 52.8 49.86 50.2
11/03/2025 48.4 50.25 48.4 49.5
11/04/2025 49.5 49.8 49.06 49.44
11/05/2025 49.62 50.5 49.3 50.2
11/06/2025 50 51 49.52 49.86
11/09/2025 49.86 50.25 49.32 49.94
11/10/2025 49.94 50.3 48.04 49.86
11/11/2025 49.98 50.5 48.04 48.32
11/12/2025 48.36 48.58 47.3 48.1
11/13/2025 48 48.8 46.22 46.22
11/16/2025 46.22 50 45 49
11/17/2025 49.56 49.72 48 48
11/18/2025 48.2 49.38 47.76 48.64
11/19/2025 48.64 53.45 48.36 52.25
11/20/2025 51.6 52.7 49.92 50.8
11/23/2025 50.4 52.55 50.15 51.6
11/24/2025 52 53.5 49.62 52.35
11/25/2025 52.65 52.75 50.2 51.35
11/26/2025 51.35 53.9 50.3 50.3
11/27/2025 50.15 50.5 48.08 48.38
11/30/2025 48.26 52.85 48.02 51.05
12/01/2025 50.85 51.5 50.45 51
12/02/2025 51.2 52.25 50.7 51.5
12/03/2025 51.5 51.9 50.6 50.7
12/04/2025 50.7 55.75 50 55.75
12/07/2025 57.15 59.8 56.35 57.05
12/08/2025 57.1 59.1 56 57.55
12/09/2025 57.5 57.75 55.35 55.8
12/10/2025 55.75 56 54.65 54.85
12/11/2025 54.85 55 53.5 54
12/14/2025 54.15 54.65 53.25 54
12/15/2025 54 55.35 51.3 52.5
12/16/2025 55.25 55.25 50.75 52.95
12/17/2025 52.95 53.45 52 52.6
12/18/2025 52.6 53.05 52.05 53.05
12/21/2025 53.05 53.9 52.9 53.4
12/22/2025 53.4 53.5 52.65 52.7
12/23/2025 52.7 53.3 51 51.25
12/24/2025 51.25 52.1 50.7 51.35
12/25/2025 51.35 54.25 51.25 53
12/28/2025 53.5 54.25 52.55 54.1
12/29/2025 54.9 58.75 54.3 58.25
12/30/2025 57.9 60.05 57.4 58.4