Kontrolmatik Teknoloji Enerji Ve Muhendislik Anonim Sirketi (IST:KONTR)
Turkey · Delayed Price · Currency is TRY 9.30
+0.22 (2.42%)
Mar 25, 2026, 12:15 PM GMT+3
IST:KONTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 9.27 | 9.39 | 9.06 | 9.08 | 9.08 | -2.05% | 25,502,980 |
| Mar 23, 2026 | 9.22 | 9.35 | 8.84 | 9.27 | 9.27 | 0.32% | 47,685,220 |
| Mar 19, 2026 | 8.94 | 9.24 | 8.79 | 9.24 | 9.24 | 2.67% | 17,981,950 |
| Mar 18, 2026 | 8.92 | 9.02 | 8.84 | 9.00 | 9.00 | 1.01% | 23,521,510 |
| Mar 17, 2026 | 8.77 | 9.01 | 8.75 | 8.91 | 8.91 | 2.06% | 36,101,699 |
| Mar 16, 2026 | 8.79 | 8.91 | 8.64 | 8.73 | 8.73 | -0.46% | 21,007,346 |
| Mar 13, 2026 | 9.01 | 9.04 | 8.67 | 8.77 | 8.77 | -2.66% | 34,623,850 |
| Mar 12, 2026 | 8.80 | 9.33 | 8.68 | 9.01 | 9.01 | 2.39% | 72,545,760 |
| Mar 11, 2026 | 8.67 | 9.03 | 8.61 | 8.80 | 8.80 | 1.50% | 37,795,010 |
| Mar 10, 2026 | 8.46 | 8.74 | 8.38 | 8.67 | 8.67 | 4.84% | 35,835,000 |
| Mar 9, 2026 | 8.25 | 8.32 | 8.04 | 8.27 | 8.27 | -2.71% | 40,443,270 |
| Mar 6, 2026 | 8.78 | 8.79 | 8.50 | 8.50 | 8.50 | -2.75% | 31,137,970 |
| Mar 5, 2026 | 8.63 | 8.88 | 8.63 | 8.74 | 8.74 | 1.86% | 38,558,320 |
| Mar 4, 2026 | 8.65 | 8.75 | 8.54 | 8.58 | 8.58 | 0.12% | 42,840,960 |
| Mar 3, 2026 | 8.75 | 8.89 | 8.57 | 8.57 | 8.57 | -2.06% | 43,362,020 |
| Mar 2, 2026 | 8.60 | 9.01 | 8.60 | 8.75 | 8.75 | -6.91% | 51,463,990 |
| Feb 27, 2026 | 9.67 | 9.72 | 9.37 | 9.40 | 9.40 | -2.49% | 64,224,540 |
| Feb 26, 2026 | 9.59 | 9.76 | 9.55 | 9.64 | 9.64 | 0.21% | 51,805,620 |
| Feb 25, 2026 | 9.90 | 9.91 | 9.62 | 9.62 | 9.62 | -2.43% | 46,300,030 |
| Feb 24, 2026 | 10.06 | 10.06 | 9.85 | 9.86 | 9.86 | -1.50% | 31,533,170 |
| Feb 23, 2026 | 10.07 | 10.16 | 9.88 | 10.01 | 10.01 | -0.20% | 50,078,480 |
| Feb 20, 2026 | 10.04 | 10.09 | 9.82 | 10.03 | 10.03 | -0.20% | 44,526,300 |
| Feb 19, 2026 | 10.25 | 10.33 | 9.74 | 10.05 | 10.05 | -1.95% | 81,737,650 |
| Feb 18, 2026 | 10.42 | 10.61 | 10.16 | 10.25 | 10.25 | -7.49% | 123,481,300 |
| Feb 17, 2026 | 11.00 | 11.44 | 10.99 | 11.08 | 11.08 | 1.19% | 135,842,500 |
| Feb 16, 2026 | 11.00 | 11.12 | 10.85 | 10.95 | 10.95 | -0.09% | 93,444,550 |
| Feb 13, 2026 | 11.26 | 11.26 | 10.78 | 10.96 | 10.96 | -0.81% | 108,878,400 |
| Feb 12, 2026 | 10.55 | 11.31 | 10.52 | 11.05 | 11.05 | 5.34% | 195,325,500 |
| Feb 11, 2026 | 10.11 | 10.71 | 9.96 | 10.49 | 10.49 | 3.76% | 190,046,600 |
| Feb 10, 2026 | 10.15 | 10.40 | 9.99 | 10.11 | 10.11 | 0.40% | 97,154,790 |
| Feb 9, 2026 | 9.90 | 10.13 | 9.83 | 10.07 | 10.07 | 2.34% | 112,215,400 |
| Feb 6, 2026 | 10.39 | 10.41 | 9.76 | 9.84 | 9.84 | -5.38% | 115,082,000 |
| Feb 5, 2026 | 10.30 | 10.72 | 10.06 | 10.40 | 10.40 | 0.97% | 204,583,700 |
| Feb 4, 2026 | 9.85 | 10.57 | 9.80 | 10.30 | 10.30 | 7.18% | 407,758,000 |
| Feb 3, 2026 | 9.63 | 9.73 | 9.58 | 9.61 | 9.61 | 0.21% | 51,274,530 |
| Feb 2, 2026 | 9.65 | 9.69 | 9.49 | 9.59 | 9.59 | -1.94% | 50,057,600 |
| Jan 30, 2026 | 10.05 | 10.07 | 9.74 | 9.78 | 9.78 | -2.40% | 74,352,870 |
| Jan 29, 2026 | 9.76 | 10.30 | 9.67 | 10.02 | 10.02 | 4.05% | 178,886,000 |
| Jan 28, 2026 | 9.72 | 9.73 | 9.62 | 9.63 | 9.63 | -0.41% | 56,682,480 |
| Jan 27, 2026 | 9.61 | 9.99 | 9.61 | 9.67 | 9.67 | 0.83% | 108,346,900 |
| Jan 26, 2026 | 9.71 | 9.74 | 9.51 | 9.59 | 9.59 | -1.03% | 62,280,650 |
| Jan 23, 2026 | 9.77 | 9.86 | 9.66 | 9.69 | 9.69 | -0.10% | 65,876,410 |
| Jan 22, 2026 | 9.69 | 9.78 | 9.58 | 9.70 | 9.70 | 0.52% | 46,131,650 |
| Jan 21, 2026 | 9.96 | 9.98 | 9.63 | 9.65 | 9.65 | -3.02% | 54,012,440 |
| Jan 20, 2026 | 10.09 | 10.10 | 9.82 | 9.95 | 9.95 | -1.39% | 50,274,110 |
| Jan 19, 2026 | 10.15 | 10.26 | 10.05 | 10.09 | 10.09 | - | 54,783,130 |
| Jan 16, 2026 | 10.15 | 10.18 | 10.03 | 10.09 | 10.09 | -0.10% | 48,907,050 |
| Jan 15, 2026 | 10.00 | 10.30 | 9.98 | 10.10 | 10.10 | 1.41% | 80,531,480 |
| Jan 14, 2026 | 10.18 | 10.33 | 9.96 | 9.96 | 9.96 | -1.78% | 86,033,530 |
| Jan 13, 2026 | 10.15 | 10.29 | 10.07 | 10.14 | 10.14 | -0.10% | 68,311,080 |