Kontrolmatik Teknoloji Enerji Ve Muhendislik Anonim Sirketi (IST:KONTR)
Turkey
· Delayed Price · Currency is TRY 8.27
-0.23 (-2.71%)
Mar 9, 2026, 6:09 PM GMT+3
IST:KONTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 10.42 | 10.61 | 10.16 | 10.25 | 10.25 | -7.49% | 123,481,300 |
| Feb 17, 2026 | 11.00 | 11.44 | 10.99 | 11.08 | 11.08 | 1.19% | 135,842,500 |
| Feb 16, 2026 | 11.00 | 11.12 | 10.85 | 10.95 | 10.95 | -0.09% | 93,444,550 |
| Feb 13, 2026 | 11.26 | 11.26 | 10.78 | 10.96 | 10.96 | -0.81% | 108,878,400 |
| Feb 12, 2026 | 10.55 | 11.31 | 10.52 | 11.05 | 11.05 | 5.34% | 195,325,500 |
| Feb 11, 2026 | 10.11 | 10.71 | 9.96 | 10.49 | 10.49 | 3.76% | 190,046,600 |
| Feb 10, 2026 | 10.15 | 10.40 | 9.99 | 10.11 | 10.11 | 0.40% | 97,154,790 |
| Feb 9, 2026 | 9.90 | 10.13 | 9.83 | 10.07 | 10.07 | 2.34% | 112,215,400 |
| Feb 6, 2026 | 10.39 | 10.41 | 9.76 | 9.84 | 9.84 | -5.38% | 115,082,000 |
| Feb 5, 2026 | 10.30 | 10.72 | 10.06 | 10.40 | 10.40 | 0.97% | 204,583,700 |
| Feb 4, 2026 | 9.85 | 10.57 | 9.80 | 10.30 | 10.30 | 7.18% | 407,758,000 |
| Feb 3, 2026 | 9.63 | 9.73 | 9.58 | 9.61 | 9.61 | 0.21% | 51,274,530 |
| Feb 2, 2026 | 9.65 | 9.69 | 9.49 | 9.59 | 9.59 | -1.94% | 50,057,600 |
| Jan 30, 2026 | 10.05 | 10.07 | 9.74 | 9.78 | 9.78 | -2.40% | 74,352,870 |
| Jan 29, 2026 | 9.76 | 10.30 | 9.67 | 10.02 | 10.02 | 4.05% | 178,886,000 |
| Jan 28, 2026 | 9.72 | 9.73 | 9.62 | 9.63 | 9.63 | -0.41% | 56,682,480 |
| Jan 27, 2026 | 9.61 | 9.99 | 9.61 | 9.67 | 9.67 | 0.83% | 108,346,900 |
| Jan 26, 2026 | 9.71 | 9.74 | 9.51 | 9.59 | 9.59 | -1.03% | 62,280,650 |
| Jan 23, 2026 | 9.77 | 9.86 | 9.66 | 9.69 | 9.69 | -0.10% | 65,876,410 |
| Jan 22, 2026 | 9.69 | 9.78 | 9.58 | 9.70 | 9.70 | 0.52% | 46,131,650 |
| Jan 21, 2026 | 9.96 | 9.98 | 9.63 | 9.65 | 9.65 | -3.02% | 54,012,440 |
| Jan 20, 2026 | 10.09 | 10.10 | 9.82 | 9.95 | 9.95 | -1.39% | 50,274,110 |
| Jan 19, 2026 | 10.15 | 10.26 | 10.05 | 10.09 | 10.09 | - | 54,783,130 |
| Jan 16, 2026 | 10.15 | 10.18 | 10.03 | 10.09 | 10.09 | -0.10% | 48,907,050 |
| Jan 15, 2026 | 10.00 | 10.30 | 9.98 | 10.10 | 10.10 | 1.41% | 80,531,480 |
| Jan 14, 2026 | 10.18 | 10.33 | 9.96 | 9.96 | 9.96 | -1.78% | 86,033,530 |
| Jan 13, 2026 | 10.15 | 10.29 | 10.07 | 10.14 | 10.14 | -0.10% | 68,311,080 |
| Jan 12, 2026 | 10.35 | 10.49 | 10.14 | 10.15 | 10.15 | -1.74% | 78,008,180 |
| Jan 9, 2026 | 10.54 | 10.57 | 10.30 | 10.33 | 10.33 | -1.53% | 73,960,620 |
| Jan 8, 2026 | 10.61 | 10.63 | 10.29 | 10.49 | 10.49 | -0.85% | 80,775,850 |
| Jan 7, 2026 | 10.63 | 10.90 | 10.58 | 10.58 | 10.58 | 0.28% | 134,132,000 |
| Jan 6, 2026 | 11.42 | 11.44 | 10.45 | 10.55 | 10.55 | -7.13% | 246,223,800 |
| Jan 5, 2026 | 11.79 | 11.89 | 11.30 | 11.36 | 11.36 | -2.99% | 137,173,800 |
| Jan 2, 2026 | 11.53 | 11.78 | 11.40 | 11.71 | 11.71 | 1.65% | 164,726,700 |
| Dec 31, 2025 | 10.95 | 11.60 | 10.86 | 11.52 | 11.52 | 6.67% | 214,797,000 |
| Dec 30, 2025 | 11.28 | 11.28 | 10.80 | 10.80 | 10.80 | -4.68% | 122,758,600 |
| Dec 29, 2025 | 11.48 | 11.59 | 10.93 | 11.33 | 11.33 | -1.05% | 171,396,919 |
| Dec 26, 2025 | 11.43 | 11.73 | 11.21 | 11.45 | 11.45 | 0.44% | 224,172,700 |
| Dec 25, 2025 | 11.92 | 11.94 | 11.40 | 11.40 | 11.40 | -3.72% | 150,614,900 |
| Dec 24, 2025 | 12.23 | 12.39 | 11.84 | 11.84 | 11.84 | -3.19% | 181,440,400 |
| Dec 23, 2025 | 12.63 | 12.74 | 12.17 | 12.23 | 12.23 | -3.09% | 246,392,631 |
| Dec 22, 2025 | 12.85 | 13.18 | 11.92 | 12.62 | 12.62 | -1.79% | 571,775,200 |
| Dec 19, 2025 | 13.07 | 13.10 | 12.79 | 12.85 | 12.85 | -1.68% | 67,121,005 |
| Dec 18, 2025 | 13.43 | 13.43 | 12.82 | 13.07 | 13.07 | -2.02% | 163,166,214 |
| Dec 17, 2025 | 13.45 | 13.73 | 13.24 | 13.34 | 13.34 | -0.60% | 63,627,020 |
| Dec 16, 2025 | 13.20 | 13.95 | 12.95 | 13.42 | 13.42 | 1.59% | 181,004,400 |
| Dec 15, 2025 | 13.45 | 13.57 | 12.79 | 13.21 | 13.21 | -1.56% | 119,674,000 |
| Dec 12, 2025 | 14.08 | 14.16 | 13.33 | 13.42 | 13.42 | -4.96% | 78,880,990 |
| Dec 11, 2025 | 14.57 | 14.60 | 14.10 | 14.12 | 14.12 | -1.47% | 66,915,840 |
| Dec 10, 2025 | 14.30 | 14.80 | 13.89 | 14.33 | 14.33 | 0.14% | 177,372,400 |
| Dec 9, 2025 | 16.02 | 17.13 | 14.25 | 14.31 | 14.31 | -52.55% | 357,196,900 |
| Dec 8, 2025 | 31.22 | 31.36 | 29.82 | 30.16 | 15.58 | -2.84% | 37,672,020 |
| Dec 5, 2025 | 30.40 | 32.38 | 29.92 | 31.04 | 16.03 | 2.24% | 86,175,910 |
| Dec 4, 2025 | 31.30 | 31.32 | 30.30 | 30.36 | 15.68 | -1.17% | 42,452,040 |
| Dec 3, 2025 | 32.32 | 32.76 | 30.58 | 30.72 | 15.87 | -4.77% | 50,330,830 |
| Dec 2, 2025 | 33.26 | 33.60 | 32.00 | 32.26 | 16.66 | -3.01% | 36,045,540 |
| Dec 1, 2025 | 33.70 | 34.28 | 33.12 | 33.26 | 17.18 | -0.42% | 56,748,170 |
| Nov 28, 2025 | 33.80 | 34.50 | 32.90 | 33.40 | 17.25 | -2.91% | 66,850,240 |
| Nov 27, 2025 | 32.20 | 35.32 | 31.66 | 34.40 | 17.77 | 7.10% | 166,858,600 |
| Nov 26, 2025 | 34.30 | 35.08 | 32.08 | 32.12 | 16.59 | -6.08% | 58,906,650 |
| Nov 25, 2025 | 36.78 | 36.78 | 32.16 | 34.20 | 17.67 | 2.27% | 209,359,100 |
| Nov 24, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 17.27 | 10.00% | 3,970,594 |
| Nov 21, 2025 | 27.64 | 30.40 | 27.54 | 30.40 | 15.70 | 9.99% | 50,765,770 |
| Nov 20, 2025 | 27.28 | 28.22 | 27.24 | 27.64 | 14.28 | 2.45% | 28,378,160 |
| Nov 19, 2025 | 27.12 | 27.64 | 26.92 | 26.98 | 13.94 | -0.07% | 16,250,800 |
| Nov 18, 2025 | 27.34 | 27.56 | 26.80 | 27.00 | 13.95 | -1.60% | 14,091,330 |
| Nov 17, 2025 | 26.74 | 27.88 | 26.74 | 27.44 | 14.17 | 3.39% | 24,539,450 |
| Nov 14, 2025 | 27.28 | 27.30 | 26.50 | 26.54 | 13.71 | -2.57% | 13,475,480 |
| Nov 13, 2025 | 27.70 | 28.02 | 26.94 | 27.24 | 14.07 | -0.80% | 19,598,820 |
| Nov 12, 2025 | 27.98 | 28.34 | 27.10 | 27.46 | 14.19 | -0.51% | 24,147,750 |
| Nov 11, 2025 | 28.40 | 28.60 | 26.92 | 27.60 | 14.26 | -7.38% | 37,329,290 |
| Nov 10, 2025 | 29.98 | 30.62 | 29.72 | 29.80 | 15.39 | -0.33% | 24,462,210 |
| Nov 7, 2025 | 31.10 | 31.34 | 29.56 | 29.90 | 15.45 | -3.55% | 24,379,100 |
| Nov 6, 2025 | 32.26 | 32.44 | 30.82 | 31.00 | 16.01 | -3.13% | 29,872,290 |
| Nov 5, 2025 | 32.02 | 32.44 | 31.36 | 32.00 | 16.53 | 0.69% | 58,775,050 |
| Nov 4, 2025 | 32.78 | 32.86 | 31.24 | 31.78 | 16.42 | -0.06% | 48,476,550 |
| Nov 3, 2025 | 31.44 | 34.20 | 31.28 | 31.80 | 16.43 | 0.95% | 99,286,650 |
| Oct 31, 2025 | 28.72 | 31.50 | 28.46 | 31.50 | 16.27 | 9.99% | 78,368,570 |
| Oct 30, 2025 | 28.46 | 29.10 | 28.42 | 28.64 | 14.79 | 0.99% | 34,433,830 |
| Oct 28, 2025 | 28.92 | 28.92 | 28.36 | 28.36 | 14.65 | -2.14% | 7,840,566 |
| Oct 27, 2025 | 29.98 | 30.40 | 28.56 | 28.98 | 14.97 | -2.62% | 27,280,960 |
| Oct 24, 2025 | 29.10 | 30.28 | 29.04 | 29.76 | 15.37 | 2.62% | 33,092,840 |
| Oct 23, 2025 | 28.64 | 30.10 | 28.26 | 29.00 | 14.98 | 1.40% | 49,061,870 |
| Oct 22, 2025 | 29.36 | 29.44 | 28.58 | 28.60 | 14.77 | -1.99% | 26,637,920 |
| Oct 21, 2025 | 30.40 | 30.42 | 29.08 | 29.18 | 15.07 | -2.21% | 24,897,940 |
| Oct 20, 2025 | 29.76 | 30.30 | 29.06 | 29.84 | 15.41 | 1.36% | 28,216,580 |
| Oct 17, 2025 | 30.34 | 30.36 | 28.92 | 29.44 | 15.21 | -3.35% | 31,096,720 |
| Oct 16, 2025 | 31.64 | 31.68 | 30.34 | 30.46 | 15.73 | -2.68% | 36,890,410 |