Skip to main content
Kontrolmatik Teknoloji Enerji Ve Muhendislik Anonim Sirketi (IST:KONTR)
Turkey flag Turkey · Delayed Price · Currency is TRY
10.35
+0.05 (0.49%)
Apr 29, 2026, 9:55 AM GMT+3

IST:KONTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.6210.7410.0210.3010.30-3.20%225,351,983
Apr 27, 20269.9011.589.4810.6410.641.04%1,053,871,130
Apr 24, 202610.9811.5510.5310.5310.53-10.00%194,619,200
Apr 22, 202611.7012.4011.7011.7011.70-9.93%218,891,975
Apr 21, 202615.2015.8712.9912.9912.99-9.98%478,354,900
Apr 20, 202613.8614.4313.1714.4314.439.98%422,780,700
Apr 17, 202611.8913.1211.6413.1213.129.97%491,355,100
Apr 16, 202611.4211.9311.3011.9311.939.95%335,377,500
Apr 15, 202610.0210.859.9610.8510.859.93%183,088,100
Apr 14, 202610.1410.329.669.879.87-2.57%151,061,100
Apr 13, 202610.1210.509.9010.1310.134.65%279,961,600
Apr 10, 20269.689.689.489.689.6810.00%33,328,290
Apr 9, 20268.058.807.968.808.8010.00%82,543,500
Apr 8, 20267.978.127.938.008.002.83%62,844,410
Apr 7, 20267.748.127.737.787.780.91%84,189,440
Apr 6, 20267.767.837.617.717.71-0.77%55,958,380
Apr 3, 20268.098.127.777.777.77-3.96%59,654,109
Apr 2, 20268.068.228.028.098.09-6.37%87,558,480
Apr 1, 20268.808.878.508.648.640.23%41,378,210
Mar 31, 20268.608.798.588.628.620.47%38,199,474
Mar 30, 20268.648.788.578.588.58-0.69%34,660,440
Mar 27, 20268.788.878.538.648.64-1.59%30,770,060
Mar 26, 20269.089.128.788.788.78-3.20%31,209,480
Mar 25, 20269.159.399.059.079.07-0.11%48,586,781
Mar 24, 20269.279.399.069.089.08-2.05%25,502,980
Mar 23, 20269.229.358.849.279.270.32%47,685,220
Mar 19, 20268.949.248.799.249.242.67%17,981,950
Mar 18, 20268.929.028.849.009.001.01%23,521,510
Mar 17, 20268.779.018.758.918.912.06%36,101,699
Mar 16, 20268.798.918.648.738.73-0.46%21,007,346
Mar 13, 20269.019.048.678.778.77-2.66%34,623,850
Mar 12, 20268.809.338.689.019.012.39%72,545,760
Mar 11, 20268.679.038.618.808.801.50%37,795,010
Mar 10, 20268.468.748.388.678.674.84%35,835,000
Mar 9, 20268.258.328.048.278.27-2.71%40,443,270
Mar 6, 20268.788.798.508.508.50-2.75%31,137,970
Mar 5, 20268.638.888.638.748.741.86%38,558,320
Mar 4, 20268.658.758.548.588.580.12%42,840,960
Mar 3, 20268.758.898.578.578.57-2.06%43,362,020
Mar 2, 20268.609.018.608.758.75-6.91%51,463,990
Feb 27, 20269.679.729.379.409.40-2.49%64,224,540
Feb 26, 20269.599.769.559.649.640.21%51,805,620
Feb 25, 20269.909.919.629.629.62-2.43%46,300,030
Feb 24, 202610.0610.069.859.869.86-1.50%31,533,170
Feb 23, 202610.0710.169.8810.0110.01-0.20%50,078,480
Feb 20, 202610.0410.099.8210.0310.03-0.20%44,526,300
Feb 19, 202610.2510.339.7410.0510.05-1.95%81,737,650
Feb 18, 202610.4210.6110.1610.2510.25-7.49%123,481,300
Feb 17, 202611.0011.4410.9911.0811.081.19%135,842,500
Feb 16, 202611.0011.1210.8510.9510.95-0.09%93,444,550
Feb 13, 202611.2611.2610.7810.9610.96-0.81%108,878,400
Feb 12, 202610.5511.3110.5211.0511.055.34%195,325,500
Feb 11, 202610.1110.719.9610.4910.493.76%190,046,600
Feb 10, 202610.1510.409.9910.1110.110.40%97,154,790
Feb 9, 20269.9010.139.8310.0710.072.34%112,215,400
Feb 6, 202610.3910.419.769.849.84-5.38%115,082,000
Feb 5, 202610.3010.7210.0610.4010.400.97%204,583,700
Feb 4, 20269.8510.579.8010.3010.307.18%407,758,000
Feb 3, 20269.639.739.589.619.610.21%51,274,530
Feb 2, 20269.659.699.499.599.59-1.94%50,057,600
Jan 30, 202610.0510.079.749.789.78-2.40%74,352,870
Jan 29, 20269.7610.309.6710.0210.024.05%178,886,000
Jan 28, 20269.729.739.629.639.63-0.41%56,682,480
Jan 27, 20269.619.999.619.679.670.83%108,346,900
Jan 26, 20269.719.749.519.599.59-1.03%62,280,650
Jan 23, 20269.779.869.669.699.69-0.10%65,876,410
Jan 22, 20269.699.789.589.709.700.52%46,131,650
Jan 21, 20269.969.989.639.659.65-3.02%54,012,440
Jan 20, 202610.0910.109.829.959.95-1.39%50,274,110
Jan 19, 202610.1510.2610.0510.0910.09-54,783,130
Jan 16, 202610.1510.1810.0310.0910.09-0.10%48,907,050
Jan 15, 202610.0010.309.9810.1010.101.41%80,531,480
Jan 14, 202610.1810.339.969.969.96-1.78%86,033,530
Jan 13, 202610.1510.2910.0710.1410.14-0.10%68,311,080
Jan 12, 202610.3510.4910.1410.1510.15-1.74%78,008,180
Jan 9, 202610.5410.5710.3010.3310.33-1.53%73,960,620
Jan 8, 202610.6110.6310.2910.4910.49-0.85%80,775,850
Jan 7, 202610.6310.9010.5810.5810.580.28%134,132,000
Jan 6, 202611.4211.4410.4510.5510.55-7.13%246,223,800
Jan 5, 202611.7911.8911.3011.3611.36-2.99%137,173,800
Jan 2, 202611.5311.7811.4011.7111.711.65%164,726,700
Dec 31, 202510.9511.6010.8611.5211.526.67%214,797,000
Dec 30, 202511.2811.2810.8010.8010.80-4.68%122,758,600
Dec 29, 202511.4811.5910.9311.3311.33-1.05%171,396,919
Dec 26, 202511.4311.7311.2111.4511.450.44%224,172,700
Dec 25, 202511.9211.9411.4011.4011.40-3.72%150,614,900
Dec 24, 202512.2312.3911.8411.8411.84-3.19%181,440,400
Dec 23, 202512.6312.7412.1712.2312.23-3.09%246,392,631
Dec 22, 202512.8513.1811.9212.6212.62-1.79%571,775,200
Dec 19, 202513.0713.1012.7912.8512.85-1.68%67,121,005
Dec 18, 202513.4313.4312.8213.0713.07-2.02%163,166,214
Dec 17, 202513.4513.7313.2413.3413.34-0.60%63,627,020
Dec 16, 202513.2013.9512.9513.4213.421.59%181,004,400
Dec 15, 202513.4513.5712.7913.2113.21-1.56%119,674,000
Dec 12, 202514.0814.1613.3313.4213.42-4.96%78,880,990
Dec 11, 202514.5714.6014.1014.1214.12-1.47%66,915,840
Dec 10, 202514.3014.8013.8914.3314.330.14%177,372,400
Dec 9, 202516.0217.1314.2514.3114.31-52.55%357,196,900
Dec 8, 202531.2231.3629.8230.1615.58-2.84%37,672,020
Dec 5, 202530.4032.3829.9231.0416.032.24%86,175,910