Kontrolmatik Teknoloji Enerji Ve Muhendislik Anonim Sirketi (IST:KONTR)
Turkey · Delayed Price · Currency is TRY 3.500
+0.200 (6.06%)
Sep 11, 2026, 6:09 PM GMT+3
IST:KONTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |