Kontrolmatik Teknoloji Enerji Ve Muhendislik Anonim Sirketi (IST:KONTR)
Turkey · Delayed Price · Currency is TRY 7.85
-0.15 (-1.88%)
May 25, 2026, 6:09 PM GMT+3
IST:KONTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 359,236,314 |
| 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 |
| May 11, 2026 | 10.30 | 10.59 | 10.23 | 10.39 | 10.39 | - | 122,553,300 |
| May 8, 2026 | 10.25 | 10.59 | 10.00 | 10.39 | 10.39 | 1.66% | 176,540,100 |
| May 7, 2026 | 9.86 | 10.49 | 9.80 | 10.22 | 10.22 | 4.82% | 209,210,500 |
| May 6, 2026 | 9.62 | 9.99 | 9.59 | 9.75 | 9.75 | 1.56% | 143,123,200 |
| May 5, 2026 | 9.78 | 9.96 | 9.43 | 9.60 | 9.60 | -2.14% | 184,372,300 |
| May 4, 2026 | 10.41 | 10.49 | 9.77 | 9.81 | 9.81 | -5.76% | 192,365,700 |
| 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% | 199,995,600 |
| Apr 28, 2026 | 10.62 | 10.74 | 10.02 | 10.30 | 10.30 | -3.20% | 225,351,900 |
| Apr 27, 2026 | 9.90 | 11.58 | 9.48 | 10.64 | 10.64 | 1.04% | 1,053,871,000 |
| 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% | 218,891,900 |
| 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% | 59,654,100 |
| 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% | 38,199,470 |
| 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% | 48,586,780 |
| 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% | 36,101,690 |
| Mar 16, 2026 | 8.79 | 8.91 | 8.64 | 8.73 | 8.73 | -0.46% | 21,007,340 |
| 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 |