Kontrolmatik Teknoloji Enerji Ve Muhendislik Anonim Sirketi (IST:KONTR)
Turkey · Delayed Price · Currency is TRY 29.96
-0.26 (-0.86%)
Oct 8, 2025, 6:09 PM GMT+3
IST:KONTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 32.24 | 32.60 | 30.20 | 30.22 | 30.22 | -6.15% | 36,755,146 |
| Oct 6, 2025 | 33.00 | 33.14 | 31.40 | 32.20 | 32.20 | -1.23% | 36,494,515 |
| Oct 3, 2025 | 34.62 | 35.20 | 32.56 | 32.60 | 32.60 | -5.34% | 47,469,650 |
| Oct 2, 2025 | 33.40 | 36.12 | 32.66 | 34.44 | 34.44 | 2.81% | 98,606,082 |
| Oct 1, 2025 | 36.50 | 36.60 | 32.78 | 33.50 | 33.50 | -7.87% | 74,857,732 |
| Sep 30, 2025 | 36.70 | 37.24 | 35.72 | 36.36 | 36.36 | -0.44% | 42,475,489 |
| Sep 29, 2025 | 37.08 | 38.34 | 35.98 | 36.52 | 36.52 | -0.76% | 71,809,187 |
| Sep 26, 2025 | 36.20 | 37.98 | 36.20 | 36.80 | 36.80 | 1.94% | 89,549,517 |
| Sep 25, 2025 | 38.40 | 38.60 | 35.60 | 36.10 | 36.10 | -4.65% | 64,925,709 |
| Sep 24, 2025 | 37.40 | 38.80 | 36.64 | 37.86 | 37.86 | 3.16% | 116,462,097 |
| Sep 23, 2025 | 36.94 | 39.90 | 35.76 | 36.70 | 36.70 | -1.87% | 229,340,569 |
| Sep 22, 2025 | 35.00 | 37.40 | 34.94 | 37.40 | 37.40 | 10.00% | 96,845,580 |
| Sep 19, 2025 | 32.68 | 35.22 | 31.26 | 34.00 | 34.00 | 5.00% | 241,535,758 |
| Sep 18, 2025 | 30.98 | 32.38 | 30.66 | 32.38 | 32.38 | 9.99% | 96,046,674 |
| Sep 17, 2025 | 26.78 | 29.44 | 26.40 | 29.44 | 29.44 | 9.93% | 67,251,457 |
| Sep 16, 2025 | 25.62 | 27.52 | 25.62 | 26.78 | 26.78 | 5.02% | 27,721,819 |
| Sep 15, 2025 | 24.02 | 25.66 | 23.58 | 25.50 | 25.50 | 6.16% | 18,107,299 |
| Sep 12, 2025 | 24.14 | 24.32 | 23.58 | 24.02 | 24.02 | -0.50% | 10,448,876 |
| Sep 11, 2025 | 24.94 | 25.30 | 24.02 | 24.14 | 24.14 | -3.21% | 13,048,677 |
| Sep 10, 2025 | 25.04 | 25.34 | 24.52 | 24.94 | 24.94 | 0.32% | 9,182,223 |
| Sep 9, 2025 | 24.92 | 25.76 | 24.70 | 24.86 | 24.86 | 0.24% | 18,059,619 |
| Sep 8, 2025 | 25.46 | 25.56 | 24.52 | 24.80 | 24.80 | -4.69% | 16,068,221 |
| Sep 5, 2025 | 27.10 | 27.22 | 25.94 | 26.02 | 26.02 | -3.27% | 16,146,604 |
| Sep 4, 2025 | 26.54 | 27.06 | 26.14 | 26.90 | 26.90 | 1.89% | 16,849,287 |
| Sep 3, 2025 | 26.20 | 26.78 | 25.60 | 26.40 | 26.40 | 0.76% | 20,452,488 |
| Sep 2, 2025 | 27.20 | 27.62 | 25.08 | 26.20 | 26.20 | -3.25% | 29,689,658 |
| Sep 1, 2025 | 27.70 | 27.86 | 27.04 | 27.08 | 27.08 | -1.81% | 17,035,967 |
| 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 |