Kontrolmatik Teknoloji Enerji Ve Muhendislik Anonim Sirketi (IST:KONTR)
Turkey · Delayed Price · Currency is TRY 2.220
-0.120 (-5.13%)
Oct 5, 2026, 9:55 AM GMT+3
IST:KONTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | - | -5.13% | 833,143 |
| Oct 2, 2026 | 2.22 | 2.34 | 2.22 | 2.34 | 2.34 | 6.36% | 4,026,166 |
| Oct 1, 2026 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 10.00% | 4,323,700 |
| Sep 30, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -1.96% | 4,237,361 |
| Sep 29, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -7.27% | 5,514,786 |
| Sep 28, 2026 | 2.28 | 2.28 | 2.20 | 2.20 | 2.20 | -3.51% | 2,401,092 |
| Sep 25, 2026 | 2.30 | 2.30 | 2.28 | 2.28 | 2.28 | -0.87% | 3,332,018 |
| Sep 24, 2026 | 2.41 | 2.41 | 2.30 | 2.30 | 2.30 | -9.45% | 6,656,289 |
| Sep 23, 2026 | 2.09 | 2.54 | 2.09 | 2.54 | 2.54 | 9.96% | 11,659,270 |
| Sep 22, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -9.77% | 6,520,134 |
| Sep 21, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -9.86% | 5,602,533 |
| Sep 18, 2026 | 3.10 | 3.10 | 2.84 | 2.84 | 2.84 | -9.84% | 17,154,998 |
| Sep 17, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 4,133,145 |
| Sep 16, 2026 | 3.30 | 3.30 | 3.06 | 3.15 | 3.15 | -5.97% | 5,237,129 |
| Sep 15, 2026 | 3.39 | 3.39 | 3.35 | 3.35 | 3.35 | -3.74% | 3,193,645 |
| Sep 14, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -0.57% | 3,027,060 |
| Sep 11, 2026 | 3.05 | 3.50 | 3.05 | 3.50 | 3.50 | 6.06% | 4,027,259 |
| Sep 10, 2026 | 3.29 | 3.30 | 3.27 | 3.30 | 3.30 | - | 4,210,604 |
| Sep 9, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 3,177,558 |
| Sep 8, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | 4,151,122 |
| Sep 7, 2026 | 3.25 | 3.28 | 3.25 | 3.28 | 3.28 | -1.50% | 5,844,153 |
| Sep 4, 2026 | 3.31 | 3.33 | 3.31 | 3.33 | 3.33 | 3.42% | 3,633,855 |
| Sep 3, 2026 | 3.25 | 3.25 | 3.22 | 3.22 | 3.22 | -2.42% | 5,221,541 |
| Sep 2, 2026 | 3.42 | 3.42 | 3.30 | 3.30 | 3.30 | -3.79% | 3,542,290 |
| Sep 1, 2026 | 3.48 | 3.48 | 3.43 | 3.43 | 3.43 | -3.92% | 4,011,241 |
| Aug 31, 2026 | 3.68 | 3.68 | 3.57 | 3.57 | 3.57 | -2.99% | 2,515,250 |
| Aug 28, 2026 | 3.73 | 3.73 | 3.68 | 3.68 | 3.68 | -1.34% | 3,201,417 |
| Aug 27, 2026 | 3.74 | 3.74 | 3.73 | 3.73 | 3.73 | -0.27% | 3,429,683 |
| Aug 26, 2026 | 3.75 | 3.75 | 3.74 | 3.74 | 3.74 | -1.06% | 5,059,155 |
| Aug 25, 2026 | 3.83 | 3.83 | 3.78 | 3.78 | 3.78 | -2.33% | 3,768,584 |
| Aug 24, 2026 | 3.90 | 3.90 | 3.87 | 3.87 | 3.87 | -0.77% | 3,344,618 |
| Aug 21, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 0.52% | 3,506,792 |
| Aug 20, 2026 | 3.90 | 3.90 | 3.86 | 3.88 | 3.88 | -1.77% | 4,336,666 |
| Aug 19, 2026 | 3.86 | 3.95 | 3.86 | 3.95 | 3.95 | -1.25% | 3,607,691 |
| Aug 18, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 0.50% | 4,179,983 |
| Aug 17, 2026 | 4.19 | 4.19 | 3.97 | 3.98 | 3.98 | -5.46% | 4,867,223 |
| Aug 14, 2026 | 3.97 | 4.22 | 3.97 | 4.21 | 4.21 | 9.64% | 4,777,402 |
| Aug 13, 2026 | 3.83 | 3.84 | 3.83 | 3.84 | 3.84 | 0.26% | 4,183,236 |
| Aug 12, 2026 | 3.82 | 3.83 | 3.82 | 3.83 | 3.83 | -2.79% | 5,881,428 |
| Aug 11, 2026 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | -1.75% | 4,001,892 |
| Aug 10, 2026 | 4.00 | 4.01 | 4.00 | 4.01 | 4.01 | -1.23% | 5,223,158 |
| Aug 7, 2026 | 4.20 | 4.20 | 4.06 | 4.06 | 4.06 | -3.33% | 3,667,145 |
| Aug 6, 2026 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | 4.22% | 3,008,493 |
| Aug 5, 2026 | 4.24 | 4.24 | 4.02 | 4.03 | 4.03 | -4.95% | 5,072,565 |
| Aug 4, 2026 | 4.19 | 4.24 | 4.19 | 4.24 | 4.24 | 1.19% | 4,508,181 |
| Aug 3, 2026 | 4.50 | 4.50 | 4.18 | 4.19 | 4.19 | -9.11% | 5,743,734 |
| Jul 31, 2026 | 4.84 | 4.84 | 4.61 | 4.61 | 4.61 | -4.95% | 3,416,935 |
| Jul 30, 2026 | 4.58 | 5.10 | 4.58 | 4.85 | 4.85 | 4.08% | 6,387,791 |
| Jul 29, 2026 | 3.83 | 4.66 | 3.83 | 4.66 | 4.66 | 9.65% | 8,413,786 |
| Jul 28, 2026 | 4.50 | 4.50 | 4.25 | 4.25 | 4.25 | -9.96% | 5,868,570 |