Kontrolmatik Teknoloji Enerji Ve Muhendislik Anonim Sirketi (IST:KONTR)
Turkey · Delayed Price · Currency is TRY 4.250
-0.470 (-9.96%)
Jul 28, 2026, 6:09 PM GMT+3
IST:KONTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 4.50 | 4.50 | 4.25 | 4.25 | 4.25 | -9.96% | 5,868,570 |
| Jul 27, 2026 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | -5.60% | 4,924,316 |
| Jul 24, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -3.85% | 5,524,349 |
| Jul 23, 2026 | 4.66 | 5.20 | 4.66 | 5.20 | 5.20 | 9.94% | 6,411,600 |
| Jul 22, 2026 | 4.94 | 4.94 | 4.73 | 4.73 | 4.73 | -9.90% | 15,546,591 |
| Jul 21, 2026 | 4.31 | 5.25 | 4.31 | 5.25 | 5.25 | 9.83% | 20,456,438 |
| Jul 20, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -9.98% | 3,059,258 |
| Jul 17, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -10.00% | 2,509,207 |
| Jul 16, 2026 | 6.60 | 6.60 | 5.90 | 5.90 | 5.90 | -9.92% | 10,045,190 |
| Jul 14, 2026 | 6.49 | 6.55 | 6.49 | 6.55 | 6.55 | 9.90% | 22,761,613 |
| Jul 13, 2026 | 5.94 | 5.96 | 5.94 | 5.96 | 5.96 | 9.96% | 11,817,132 |
| Jul 10, 2026 | 5.38 | 5.42 | 5.38 | 5.42 | 5.42 | 9.94% | 16,637,900 |
| Jul 9, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 9.80% | 16,862,311 |
| Jul 8, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 9.78% | 7,926,313 |
| Jul 7, 2026 | 3.82 | 4.09 | 3.82 | 4.09 | 4.09 | 9.95% | 7,311,632 |
| Jul 6, 2026 | 3.49 | 3.72 | 3.49 | 3.72 | 3.72 | 6.90% | 13,987,512 |
| Jul 3, 2026 | 3.25 | 3.48 | 3.25 | 3.48 | 3.48 | 9.78% | 12,537,213 |
| Jul 2, 2026 | 3.05 | 3.17 | 3.05 | 3.17 | 3.17 | 3.93% | 9,630,473 |
| Jul 1, 2026 | 3.10 | 3.10 | 3.05 | 3.05 | 3.05 | -3.48% | 8,803,698 |
| Jun 30, 2026 | 3.28 | 3.28 | 3.12 | 3.16 | 3.16 | -8.41% | 17,814,500 |
| Jun 29, 2026 | 3.53 | 3.53 | 3.45 | 3.45 | 3.45 | -2.27% | 14,249,227 |
| Jun 26, 2026 | 3.42 | 3.53 | 3.42 | 3.53 | 3.53 | -3.29% | 19,272,707 |
| Jun 25, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -9.88% | 34,555,248 |
| Jun 24, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -10.00% | 6,710,091 |
| Jun 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -9.82% | 6,426,814 |
| Jun 22, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -9.93% | 5,847,118 |
| Jun 19, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -9.92% | 5,856,576 |
| Jun 18, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -9.96% | 3,848,864 |
| Jun 16, 2026 | 6.24 | 6.83 | 6.22 | 6.83 | 6.83 | 9.98% | 131,214,900 |
| Jun 15, 2026 | 6.11 | 6.31 | 6.11 | 6.21 | 6.21 | 2.31% | 93,748,110 |
| Jun 12, 2026 | 6.21 | 6.33 | 5.99 | 6.07 | 6.07 | -1.30% | 89,061,700 |
| Jun 11, 2026 | 6.10 | 6.26 | 5.95 | 6.15 | 6.15 | -0.81% | 114,050,100 |
| Jun 10, 2026 | 6.60 | 6.68 | 6.20 | 6.20 | 6.20 | -6.06% | 112,098,400 |
| Jun 9, 2026 | 6.95 | 6.97 | 6.54 | 6.60 | 6.60 | -5.04% | 90,328,720 |
| Jun 8, 2026 | 6.64 | 7.03 | 6.55 | 6.95 | 6.95 | -3.61% | 137,913,470 |
| Jun 5, 2026 | 7.83 | 7.87 | 7.16 | 7.21 | 7.21 | -8.15% | 114,851,200 |
| Jun 4, 2026 | 7.80 | 7.97 | 7.75 | 7.85 | 7.85 | 1.29% | 90,914,260 |
| Jun 3, 2026 | 7.99 | 8.03 | 7.75 | 7.75 | 7.75 | -3.13% | 109,645,000 |
| Jun 2, 2026 | 7.94 | 8.06 | 7.92 | 8.00 | 8.00 | 0.76% | 100,710,600 |
| Jun 1, 2026 | 7.90 | 8.12 | 7.90 | 7.94 | 7.94 | 1.15% | 92,857,010 |
| May 26, 2026 | 7.85 | 8.23 | 7.70 | 7.85 | 7.85 | - | 103,311,900 |
| May 25, 2026 | 8.00 | 8.09 | 7.76 | 7.85 | 7.85 | -1.88% | 133,862,000 |
| May 22, 2026 | 7.90 | 8.82 | 7.88 | 8.00 | 8.00 | -0.25% | 359,236,300 |
| May 21, 2026 | 8.85 | 9.21 | 7.99 | 8.02 | 8.02 | -8.66% | 314,246,700 |
| May 20, 2026 | 7.99 | 8.78 | 7.79 | 8.78 | 8.78 | 9.89% | 234,003,200 |
| May 18, 2026 | 7.75 | 8.35 | 7.73 | 7.99 | 7.99 | -5.56% | 283,662,000 |
| May 15, 2026 | 9.36 | 9.36 | 8.46 | 8.46 | 8.46 | -10.00% | 397,107,400 |
| May 14, 2026 | 9.33 | 9.84 | 9.29 | 9.40 | 9.40 | 0.86% | 130,226,500 |
| May 13, 2026 | 10.10 | 10.14 | 9.16 | 9.32 | 9.32 | -6.99% | 126,820,100 |
| May 12, 2026 | 10.33 | 10.47 | 9.92 | 10.02 | 10.02 | -3.56% | 125,324,300 |