Kontrolmatik Teknoloji Enerji Ve Muhendislik Anonim Sirketi (IST:KONTR)
Turkey · Delayed Price · Currency is TRY 9.60
-0.21 (-2.14%)
May 5, 2026, 6:09 PM GMT+3
IST:KONTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 10.41 | 10.49 | 9.77 | 9.81 | 9.81 | -5.76% | 190,865,783 |
| Apr 30, 2026 | 10.74 | 11.46 | 10.30 | 10.41 | 10.41 | -0.19% | 557,657,400 |
| Apr 29, 2026 | 10.35 | 10.65 | 10.02 | 10.43 | 10.43 | 1.26% | 199,995,608 |
| Apr 28, 2026 | 10.62 | 10.74 | 10.02 | 10.30 | 10.30 | -3.20% | 225,351,983 |
| Apr 27, 2026 | 9.90 | 11.58 | 9.48 | 10.64 | 10.64 | 1.04% | 1,053,871,130 |
| Apr 24, 2026 | 10.98 | 11.55 | 10.53 | 10.53 | 10.53 | -10.00% | 194,619,200 |
| Apr 22, 2026 | 11.70 | 12.40 | 11.70 | 11.70 | 11.70 | -9.93% | 218,891,975 |
| Apr 21, 2026 | 15.20 | 15.87 | 12.99 | 12.99 | 12.99 | -9.98% | 478,354,900 |
| Apr 20, 2026 | 13.86 | 14.43 | 13.17 | 14.43 | 14.43 | 9.98% | 422,780,700 |
| Apr 17, 2026 | 11.89 | 13.12 | 11.64 | 13.12 | 13.12 | 9.97% | 491,355,100 |
| Apr 16, 2026 | 11.42 | 11.93 | 11.30 | 11.93 | 11.93 | 9.95% | 335,377,500 |
| Apr 15, 2026 | 10.02 | 10.85 | 9.96 | 10.85 | 10.85 | 9.93% | 183,088,100 |
| Apr 14, 2026 | 10.14 | 10.32 | 9.66 | 9.87 | 9.87 | -2.57% | 151,061,100 |
| Apr 13, 2026 | 10.12 | 10.50 | 9.90 | 10.13 | 10.13 | 4.65% | 279,961,600 |
| Apr 10, 2026 | 9.68 | 9.68 | 9.48 | 9.68 | 9.68 | 10.00% | 33,328,290 |
| Apr 9, 2026 | 8.05 | 8.80 | 7.96 | 8.80 | 8.80 | 10.00% | 82,543,500 |
| Apr 8, 2026 | 7.97 | 8.12 | 7.93 | 8.00 | 8.00 | 2.83% | 62,844,410 |
| Apr 7, 2026 | 7.74 | 8.12 | 7.73 | 7.78 | 7.78 | 0.91% | 84,189,440 |
| Apr 6, 2026 | 7.76 | 7.83 | 7.61 | 7.71 | 7.71 | -0.77% | 55,958,380 |
| Apr 3, 2026 | 8.09 | 8.12 | 7.77 | 7.77 | 7.77 | -3.96% | 59,654,109 |
| Apr 2, 2026 | 8.06 | 8.22 | 8.02 | 8.09 | 8.09 | -6.37% | 87,558,480 |
| Apr 1, 2026 | 8.80 | 8.87 | 8.50 | 8.64 | 8.64 | 0.23% | 41,378,210 |
| Mar 31, 2026 | 8.60 | 8.79 | 8.58 | 8.62 | 8.62 | 0.47% | 38,199,474 |
| Mar 30, 2026 | 8.64 | 8.78 | 8.57 | 8.58 | 8.58 | -0.69% | 34,660,440 |
| Mar 27, 2026 | 8.78 | 8.87 | 8.53 | 8.64 | 8.64 | -1.59% | 30,770,060 |
| Mar 26, 2026 | 9.08 | 9.12 | 8.78 | 8.78 | 8.78 | -3.20% | 31,209,480 |
| Mar 25, 2026 | 9.15 | 9.39 | 9.05 | 9.07 | 9.07 | -0.11% | 48,586,781 |
| 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 |