Kontrolmatik Teknoloji Enerji Ve Muhendislik Anonim Sirketi (IST:KONTR)
Turkey · Delayed Price · Currency is TRY 27.58
-0.62 (-2.20%)
Aug 29, 2025, 6:09 PM GMT+3
IST:KONTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 28.20 | 28.50 | 27.52 | 27.58 | 27.58 | -2.20% | 16,117,957 |
| Aug 28, 2025 | 29.66 | 29.96 | 27.78 | 28.20 | 28.20 | -3.89% | 27,627,465 |
| Aug 27, 2025 | 30.44 | 30.72 | 29.20 | 29.34 | 29.34 | -3.68% | 30,021,576 |
| Aug 26, 2025 | 31.62 | 33.30 | 30.46 | 30.46 | 30.46 | 0.13% | 74,240,517 |
| Aug 25, 2025 | 28.16 | 30.42 | 28.16 | 30.42 | 30.42 | 9.98% | 26,388,073 |
| Aug 22, 2025 | 28.06 | 28.48 | 27.28 | 27.66 | 27.66 | -1.21% | 23,642,306 |
| Aug 21, 2025 | 27.04 | 28.50 | 26.90 | 28.00 | 28.00 | 4.17% | 33,310,249 |
| Aug 20, 2025 | 27.20 | 28.58 | 26.80 | 26.88 | 26.88 | -1.32% | 27,282,388 |
| Aug 19, 2025 | 28.40 | 29.22 | 26.98 | 27.24 | 27.24 | -1.30% | 46,578,831 |
| Aug 18, 2025 | 25.16 | 27.60 | 25.10 | 27.60 | 27.60 | 9.96% | 48,462,804 |
| Aug 15, 2025 | 23.70 | 25.76 | 23.64 | 25.10 | 25.10 | 6.18% | 37,829,776 |
| Aug 14, 2025 | 23.84 | 24.50 | 23.64 | 23.64 | 23.64 | -0.67% | 14,426,263 |
| Aug 13, 2025 | 24.38 | 24.54 | 23.80 | 23.80 | 23.80 | -2.38% | 12,917,255 |
| Aug 12, 2025 | 24.64 | 24.90 | 23.92 | 24.38 | 24.38 | -4.99% | 24,839,780 |
| Aug 11, 2025 | 24.90 | 26.06 | 24.82 | 25.66 | 25.66 | 3.80% | 26,539,144 |
| Aug 8, 2025 | 25.00 | 25.38 | 24.64 | 24.72 | 24.72 | -1.67% | 15,494,222 |
| Aug 7, 2025 | 25.28 | 25.80 | 25.14 | 25.14 | 25.14 | -0.32% | 16,235,944 |
| Aug 6, 2025 | 25.20 | 25.54 | 24.60 | 25.22 | 25.22 | -0.39% | 17,893,769 |
| Aug 5, 2025 | 25.50 | 25.86 | 25.30 | 25.32 | 25.32 | -0.86% | 11,822,442 |
| Aug 4, 2025 | 25.20 | 25.86 | 25.12 | 25.54 | 25.54 | 1.27% | 15,113,888 |
| Aug 1, 2025 | 25.36 | 25.68 | 25.02 | 25.22 | 25.22 | -0.79% | 14,535,526 |
| Jul 31, 2025 | 24.10 | 25.50 | 24.04 | 25.42 | 25.42 | 5.22% | 32,198,886 |
| Jul 30, 2025 | 24.26 | 24.48 | 23.96 | 24.16 | 24.16 | -0.82% | 14,079,611 |
| Jul 29, 2025 | 24.44 | 24.68 | 24.04 | 24.36 | 24.36 | -0.41% | 12,339,036 |
| Jul 28, 2025 | 23.78 | 25.00 | 23.78 | 24.46 | 24.46 | 3.56% | 29,212,513 |
| Jul 25, 2025 | 23.30 | 24.02 | 23.02 | 23.62 | 23.62 | 1.11% | 19,432,277 |
| Jul 24, 2025 | 23.10 | 23.54 | 22.82 | 23.36 | 23.36 | 0.69% | 23,039,079 |
| Jul 23, 2025 | 22.64 | 23.92 | 22.58 | 23.20 | 23.20 | 2.47% | 32,188,262 |
| Jul 22, 2025 | 22.74 | 23.16 | 22.46 | 22.64 | 22.64 | - | 15,445,548 |
| Jul 21, 2025 | 22.46 | 22.80 | 22.42 | 22.64 | 22.64 | 1.07% | 11,571,149 |
| Jul 18, 2025 | 22.12 | 22.50 | 21.96 | 22.40 | 22.40 | 0.63% | 14,275,251 |
| Jul 17, 2025 | 21.32 | 22.54 | 21.32 | 22.26 | 22.26 | 5.20% | 30,547,468 |
| Jul 16, 2025 | 21.28 | 22.14 | 20.80 | 21.16 | 21.16 | -0.56% | 26,048,101 |
| Jul 14, 2025 | 21.70 | 22.00 | 21.22 | 21.28 | 21.28 | -2.21% | 12,189,679 |
| Jul 11, 2025 | 21.74 | 22.30 | 21.52 | 21.76 | 21.76 | 0.18% | 14,587,617 |
| Jul 10, 2025 | 21.52 | 22.14 | 21.52 | 21.72 | 21.72 | 0.93% | 14,870,864 |
| Jul 9, 2025 | 21.08 | 21.86 | 21.06 | 21.52 | 21.52 | 2.18% | 18,793,782 |
| Jul 8, 2025 | 21.34 | 22.08 | 21.04 | 21.06 | 21.06 | -1.13% | 21,853,423 |
| Jul 7, 2025 | 21.50 | 21.72 | 21.08 | 21.30 | 21.27 | -3.53% | 12,071,739 |
| Jul 4, 2025 | 22.14 | 22.22 | 21.74 | 22.08 | 22.05 | -0.09% | 11,646,184 |
| Jul 3, 2025 | 22.18 | 22.64 | 22.04 | 22.10 | 22.07 | 1.01% | 23,548,609 |
| Jul 2, 2025 | 23.02 | 23.08 | 21.84 | 21.88 | 21.85 | -2.15% | 38,875,992 |
| Jul 1, 2025 | 20.36 | 22.36 | 20.28 | 22.36 | 22.33 | 9.93% | 48,779,921 |
| Jun 30, 2025 | 20.06 | 20.60 | 19.87 | 20.34 | 20.31 | 1.50% | 24,303,040 |
| Jun 27, 2025 | 20.08 | 20.28 | 19.89 | 20.04 | 20.01 | -0.30% | 12,724,860 |
| Jun 26, 2025 | 20.54 | 20.80 | 20.10 | 20.10 | 20.07 | -2.14% | 15,701,630 |
| Jun 25, 2025 | 20.72 | 21.44 | 20.26 | 20.54 | 20.51 | -6.38% | 45,022,780 |
| Jun 24, 2025 | 21.78 | 22.08 | 21.48 | 21.94 | 21.91 | 4.28% | 14,028,497 |
| Jun 23, 2025 | 20.84 | 21.20 | 20.46 | 21.04 | 21.01 | -1.31% | 11,128,173 |
| Jun 20, 2025 | 21.10 | 21.52 | 20.96 | 21.32 | 21.29 | 1.62% | 11,560,528 |