Kontrolmatik Teknoloji Enerji Ve Muhendislik Anonim Sirketi (IST:KONTR)
Turkey
· Delayed Price · Currency is TRY 31.04
+0.68 (2.24%)
At close: Dec 5, 2025
IST:KONTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.40 | 32.38 | 29.92 | 31.04 | - | 2.24% | 86,175,910 |
| Dec 4, 2025 | 31.30 | 31.32 | 30.30 | 30.36 | 30.36 | -1.17% | 42,452,040 |
| Dec 3, 2025 | 32.32 | 32.76 | 30.58 | 30.72 | 30.72 | -4.77% | 50,330,830 |
| Dec 2, 2025 | 33.26 | 33.60 | 32.00 | 32.26 | 32.26 | -3.01% | 36,045,540 |
| Dec 1, 2025 | 33.70 | 34.28 | 33.12 | 33.26 | 33.26 | -0.42% | 56,748,170 |
| Nov 28, 2025 | 33.80 | 34.50 | 32.90 | 33.40 | 33.40 | -2.91% | 66,850,244 |
| Nov 27, 2025 | 32.20 | 35.32 | 31.66 | 34.40 | 34.40 | 7.10% | 166,858,600 |
| Nov 26, 2025 | 34.30 | 35.08 | 32.08 | 32.12 | 32.12 | -6.08% | 58,906,650 |
| Nov 25, 2025 | 36.78 | 36.78 | 32.16 | 34.20 | 34.20 | 2.27% | 209,359,100 |
| Nov 24, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 10.00% | 3,970,594 |
| Nov 21, 2025 | 27.64 | 30.40 | 27.54 | 30.40 | 30.40 | 9.99% | 50,765,770 |
| Nov 20, 2025 | 27.28 | 28.22 | 27.24 | 27.64 | 27.64 | 2.45% | 28,378,160 |
| Nov 19, 2025 | 27.12 | 27.64 | 26.92 | 26.98 | 26.98 | -0.07% | 16,250,800 |
| Nov 18, 2025 | 27.34 | 27.56 | 26.80 | 27.00 | 27.00 | -1.60% | 14,091,330 |
| Nov 17, 2025 | 26.74 | 27.88 | 26.74 | 27.44 | 27.44 | 3.39% | 24,539,450 |
| Nov 14, 2025 | 27.28 | 27.30 | 26.50 | 26.54 | 26.54 | -2.57% | 13,475,480 |
| Nov 13, 2025 | 27.70 | 28.02 | 26.94 | 27.24 | 27.24 | -0.80% | 19,598,820 |
| Nov 12, 2025 | 27.98 | 28.34 | 27.10 | 27.46 | 27.46 | -0.51% | 24,147,750 |
| Nov 11, 2025 | 28.40 | 28.60 | 26.92 | 27.60 | 27.60 | -7.38% | 37,329,290 |
| Nov 10, 2025 | 29.98 | 30.62 | 29.72 | 29.80 | 29.80 | -0.33% | 24,462,210 |
| Nov 7, 2025 | 31.10 | 31.34 | 29.56 | 29.90 | 29.90 | -3.55% | 24,379,100 |
| Nov 6, 2025 | 32.26 | 32.44 | 30.82 | 31.00 | 31.00 | -3.13% | 29,872,290 |
| Nov 5, 2025 | 32.02 | 32.44 | 31.36 | 32.00 | 32.00 | 0.69% | 58,775,050 |
| Nov 4, 2025 | 32.78 | 32.86 | 31.24 | 31.78 | 31.78 | -0.06% | 48,476,550 |
| Nov 3, 2025 | 31.44 | 34.20 | 31.28 | 31.80 | 31.80 | 0.95% | 99,286,650 |
| Oct 31, 2025 | 28.72 | 31.50 | 28.46 | 31.50 | 31.50 | 9.99% | 78,368,570 |
| Oct 30, 2025 | 28.46 | 29.10 | 28.42 | 28.64 | 28.64 | 0.99% | 34,433,830 |
| Oct 28, 2025 | 28.92 | 28.92 | 28.36 | 28.36 | 28.36 | -2.14% | 7,840,566 |
| Oct 27, 2025 | 29.98 | 30.40 | 28.56 | 28.98 | 28.98 | -2.62% | 27,280,960 |
| Oct 24, 2025 | 29.10 | 30.28 | 29.04 | 29.76 | 29.76 | 2.62% | 33,092,840 |
| Oct 23, 2025 | 28.64 | 30.10 | 28.26 | 29.00 | 29.00 | 1.40% | 49,061,870 |
| Oct 22, 2025 | 29.36 | 29.44 | 28.58 | 28.60 | 28.60 | -1.99% | 26,637,920 |
| Oct 21, 2025 | 30.40 | 30.42 | 29.08 | 29.18 | 29.18 | -2.21% | 24,897,940 |
| Oct 20, 2025 | 29.76 | 30.30 | 29.06 | 29.84 | 29.84 | 1.36% | 28,216,580 |
| Oct 17, 2025 | 30.34 | 30.36 | 28.92 | 29.44 | 29.44 | -3.35% | 31,096,720 |
| Oct 16, 2025 | 31.64 | 31.68 | 30.34 | 30.46 | 30.46 | -2.68% | 36,890,410 |
| Oct 15, 2025 | 32.54 | 33.38 | 31.30 | 31.30 | 31.30 | -3.22% | 48,637,970 |
| Oct 14, 2025 | 33.90 | 34.70 | 32.22 | 32.34 | 32.34 | - | 139,033,900 |
| Oct 13, 2025 | 29.60 | 32.34 | 29.60 | 32.34 | 32.34 | 10.00% | 86,608,130 |
| Oct 10, 2025 | 30.08 | 31.08 | 29.40 | 29.40 | 29.40 | -2.00% | 44,715,240 |
| Oct 9, 2025 | 30.52 | 31.14 | 29.54 | 30.00 | 30.00 | 0.13% | 33,870,840 |
| Oct 8, 2025 | 30.28 | 31.48 | 29.80 | 29.96 | 29.96 | -0.86% | 59,268,440 |
| Oct 7, 2025 | 32.24 | 32.60 | 30.20 | 30.22 | 30.22 | -6.15% | 36,755,140 |
| Oct 6, 2025 | 33.00 | 33.14 | 31.40 | 32.20 | 32.20 | -1.23% | 36,494,510 |
| Oct 3, 2025 | 34.62 | 35.20 | 32.56 | 32.60 | 32.60 | -5.34% | 47,469,650 |
| Oct 2, 2025 | 33.40 | 36.12 | 32.66 | 34.44 | 34.44 | 2.81% | 98,606,080 |
| Oct 1, 2025 | 36.50 | 36.60 | 32.78 | 33.50 | 33.50 | -7.87% | 74,857,730 |
| Sep 30, 2025 | 36.70 | 37.24 | 35.72 | 36.36 | 36.36 | -0.44% | 42,475,480 |
| Sep 29, 2025 | 37.08 | 38.34 | 35.98 | 36.52 | 36.52 | -0.76% | 71,809,180 |
| Sep 26, 2025 | 36.20 | 37.98 | 36.20 | 36.80 | 36.80 | 1.94% | 89,549,510 |
| Sep 25, 2025 | 38.40 | 38.60 | 35.60 | 36.10 | 36.10 | -4.65% | 64,925,700 |
| Sep 24, 2025 | 37.40 | 38.80 | 36.64 | 37.86 | 37.86 | 3.16% | 116,462,000 |
| Sep 23, 2025 | 36.94 | 39.90 | 35.76 | 36.70 | 36.70 | -1.87% | 229,340,500 |
| Sep 22, 2025 | 35.00 | 37.40 | 34.94 | 37.40 | 37.40 | 10.00% | 96,845,580 |
| Sep 19, 2025 | 32.68 | 35.22 | 31.26 | 34.00 | 34.00 | 5.00% | 241,535,700 |
| Sep 18, 2025 | 30.98 | 32.38 | 30.66 | 32.38 | 32.38 | 9.99% | 96,046,670 |
| Sep 17, 2025 | 26.78 | 29.44 | 26.40 | 29.44 | 29.44 | 9.93% | 67,251,450 |
| Sep 16, 2025 | 25.62 | 27.52 | 25.62 | 26.78 | 26.78 | 5.02% | 27,721,810 |
| Sep 15, 2025 | 24.02 | 25.66 | 23.58 | 25.50 | 25.50 | 6.16% | 18,107,290 |
| Sep 12, 2025 | 24.14 | 24.32 | 23.58 | 24.02 | 24.02 | -0.50% | 10,448,870 |
| Sep 11, 2025 | 24.94 | 25.30 | 24.02 | 24.14 | 24.14 | -3.21% | 13,048,670 |
| Sep 10, 2025 | 25.04 | 25.34 | 24.52 | 24.94 | 24.94 | 0.32% | 9,182,223 |
| Sep 9, 2025 | 24.92 | 25.76 | 24.70 | 24.86 | 24.86 | 0.24% | 18,059,610 |
| Sep 8, 2025 | 25.46 | 25.56 | 24.52 | 24.80 | 24.80 | -4.69% | 16,068,220 |
| Sep 5, 2025 | 27.10 | 27.22 | 25.94 | 26.02 | 26.02 | -3.27% | 16,146,600 |
| Sep 4, 2025 | 26.54 | 27.06 | 26.14 | 26.90 | 26.90 | 1.89% | 16,849,280 |
| Sep 3, 2025 | 26.20 | 26.78 | 25.60 | 26.40 | 26.40 | 0.76% | 20,452,480 |
| Sep 2, 2025 | 27.20 | 27.62 | 25.08 | 26.20 | 26.20 | -3.25% | 29,689,650 |
| Sep 1, 2025 | 27.70 | 27.86 | 27.04 | 27.08 | 27.08 | -1.81% | 17,035,960 |
| Aug 29, 2025 | 28.20 | 28.50 | 27.52 | 27.58 | 27.58 | -2.20% | 16,117,950 |
| Aug 28, 2025 | 29.66 | 29.96 | 27.78 | 28.20 | 28.20 | -3.89% | 27,627,460 |
| Aug 27, 2025 | 30.44 | 30.72 | 29.20 | 29.34 | 29.34 | -3.68% | 30,021,570 |
| Aug 26, 2025 | 31.62 | 33.30 | 30.46 | 30.46 | 30.46 | 0.13% | 74,240,510 |
| Aug 25, 2025 | 28.16 | 30.42 | 28.16 | 30.42 | 30.42 | 9.98% | 26,388,070 |
| Aug 22, 2025 | 28.06 | 28.48 | 27.28 | 27.66 | 27.66 | -1.21% | 23,642,300 |
| Aug 21, 2025 | 27.04 | 28.50 | 26.90 | 28.00 | 28.00 | 4.17% | 33,310,240 |
| Aug 20, 2025 | 27.20 | 28.58 | 26.80 | 26.88 | 26.88 | -1.32% | 27,282,380 |
| Aug 19, 2025 | 28.40 | 29.22 | 26.98 | 27.24 | 27.24 | -1.30% | 46,578,830 |
| Aug 18, 2025 | 25.16 | 27.60 | 25.10 | 27.60 | 27.60 | 9.96% | 48,462,800 |
| Aug 15, 2025 | 23.70 | 25.76 | 23.64 | 25.10 | 25.10 | 6.18% | 37,829,770 |
| Aug 14, 2025 | 23.84 | 24.50 | 23.64 | 23.64 | 23.64 | -0.67% | 14,426,260 |
| Aug 13, 2025 | 24.38 | 24.54 | 23.80 | 23.80 | 23.80 | -2.38% | 12,917,250 |
| Aug 12, 2025 | 24.64 | 24.90 | 23.92 | 24.38 | 24.38 | -4.99% | 24,839,780 |
| Aug 11, 2025 | 24.90 | 26.06 | 24.82 | 25.66 | 25.66 | 3.80% | 26,539,140 |
| Aug 8, 2025 | 25.00 | 25.38 | 24.64 | 24.72 | 24.72 | -1.67% | 15,494,220 |
| Aug 7, 2025 | 25.28 | 25.80 | 25.14 | 25.14 | 25.14 | -0.32% | 16,235,940 |
| Aug 6, 2025 | 25.20 | 25.54 | 24.60 | 25.22 | 25.22 | -0.39% | 17,893,760 |
| Aug 5, 2025 | 25.50 | 25.86 | 25.30 | 25.32 | 25.32 | -0.86% | 11,822,440 |
| Aug 4, 2025 | 25.20 | 25.86 | 25.12 | 25.54 | 25.54 | 1.27% | 15,113,880 |
| Aug 1, 2025 | 25.36 | 25.68 | 25.02 | 25.22 | 25.22 | -0.79% | 14,535,520 |
| Jul 31, 2025 | 24.10 | 25.50 | 24.04 | 25.42 | 25.42 | 5.22% | 32,198,880 |
| Jul 30, 2025 | 24.26 | 24.48 | 23.96 | 24.16 | 24.16 | -0.82% | 14,079,610 |
| Jul 29, 2025 | 24.44 | 24.68 | 24.04 | 24.36 | 24.36 | -0.41% | 12,339,030 |
| Jul 28, 2025 | 23.78 | 25.00 | 23.78 | 24.46 | 24.46 | 3.56% | 29,212,510 |
| Jul 25, 2025 | 23.30 | 24.02 | 23.02 | 23.62 | 23.62 | 1.11% | 19,432,270 |
| Jul 24, 2025 | 23.10 | 23.54 | 22.82 | 23.36 | 23.36 | 0.69% | 23,039,070 |
| Jul 23, 2025 | 22.64 | 23.92 | 22.58 | 23.20 | 23.20 | 2.47% | 32,188,260 |
| Jul 22, 2025 | 22.74 | 23.16 | 22.46 | 22.64 | 22.64 | - | 15,445,540 |
| Jul 21, 2025 | 22.46 | 22.80 | 22.42 | 22.64 | 22.64 | 1.07% | 11,571,140 |
| Jul 18, 2025 | 22.12 | 22.50 | 21.96 | 22.40 | 22.40 | 0.63% | 14,275,250 |