Kontrolmatik Teknoloji Enerji ve Muhendislik AS KONTR
BIST · Türkei · Versorger
₺2,17+0,17 (+8,50 %)
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺2,17 | +8,50 % | ₺2,00 | ₺2,17 | ₺2,00 | 2,23M |
| 2026-09-30 | ₺2,00 | -1,96 % | ₺2,04 | ₺2,04 | ₺2,00 | 4,24M |
| 2026-09-29 | ₺2,04 | -7,27 % | ₺2,04 | ₺2,04 | ₺2,04 | 5,51M |
| 2026-09-28 | ₺2,20 | -3,51 % | ₺2,28 | ₺2,28 | ₺2,20 | 2,40M |
| 2026-09-25 | ₺2,28 | -0,87 % | ₺2,30 | ₺2,30 | ₺2,28 | 3,33M |
| 2026-09-24 | ₺2,30 | -9,45 % | ₺2,41 | ₺2,41 | ₺2,30 | 6,66M |
| 2026-09-23 | ₺2,54 | +9,96 % | ₺2,09 | ₺2,54 | ₺2,09 | 11,66M |
| 2026-09-22 | ₺2,31 | -9,77 % | ₺2,31 | ₺2,31 | ₺2,31 | 6,52M |
| 2026-09-21 | ₺2,56 | -9,86 % | ₺2,56 | ₺2,56 | ₺2,56 | 5,60M |
| 2026-09-18 | ₺2,84 | -9,84 % | ₺3,10 | ₺3,10 | ₺2,84 | 17,15M |
| 2026-09-17 | ₺3,15 | 0,00 % | ₺3,15 | ₺3,15 | ₺3,15 | 4,13M |
| 2026-09-16 | ₺3,15 | -5,97 % | ₺3,30 | ₺3,30 | ₺3,06 | 5,24M |
| 2026-09-15 | ₺3,35 | -3,74 % | ₺3,39 | ₺3,39 | ₺3,35 | 3,19M |
| 2026-09-14 | ₺3,48 | -0,57 % | ₺3,50 | ₺3,50 | ₺3,48 | 3,03M |
| 2026-09-11 | ₺3,50 | +6,06 % | ₺3,05 | ₺3,50 | ₺3,05 | 4,03M |
| 2026-09-10 | ₺3,30 | 0,00 % | ₺3,29 | ₺3,30 | ₺3,27 | 4,21M |
| 2026-09-09 | ₺3,30 | 0,00 % | ₺3,30 | ₺3,30 | ₺3,30 | 3,18M |
| 2026-09-08 | ₺3,30 | +0,61 % | ₺3,30 | ₺3,30 | ₺3,30 | 4,15M |
| 2026-09-07 | ₺3,28 | -1,50 % | ₺3,25 | ₺3,28 | ₺3,25 | 5,84M |
| 2026-09-04 | ₺3,33 | +3,42 % | ₺3,31 | ₺3,33 | ₺3,31 | 3,63M |
| 2026-09-03 | ₺3,22 | -2,42 % | ₺3,25 | ₺3,25 | ₺3,22 | 5,22M |
| 2026-09-02 | ₺3,30 | -3,79 % | ₺3,42 | ₺3,42 | ₺3,30 | 3,54M |
| 2026-09-01 | ₺3,43 | -3,92 % | ₺3,48 | ₺3,48 | ₺3,43 | 4,01M |
| 2026-08-31 | ₺3,57 | -2,99 % | ₺3,68 | ₺3,68 | ₺3,57 | 2,52M |
| 2026-08-28 | ₺3,68 | -1,34 % | ₺3,73 | ₺3,73 | ₺3,68 | 3,20M |
| 2026-08-27 | ₺3,73 | -0,27 % | ₺3,74 | ₺3,74 | ₺3,73 | 3,43M |
| 2026-08-26 | ₺3,74 | -1,06 % | ₺3,75 | ₺3,75 | ₺3,74 | 5,06M |
| 2026-08-25 | ₺3,78 | -2,33 % | ₺3,83 | ₺3,83 | ₺3,78 | 3,77M |
| 2026-08-24 | ₺3,87 | -0,77 % | ₺3,90 | ₺3,90 | ₺3,87 | 3,34M |
| 2026-08-21 | ₺3,90 | +0,52 % | ₺3,88 | ₺3,90 | ₺3,88 | 3,51M |
| 2026-08-20 | ₺3,88 | -1,77 % | ₺3,90 | ₺3,90 | ₺3,86 | 4,34M |
| 2026-08-19 | ₺3,95 | -1,25 % | ₺3,86 | ₺3,95 | ₺3,86 | 3,61M |
| 2026-08-18 | ₺4,00 | +0,50 % | ₺3,99 | ₺4,00 | ₺3,99 | 4,18M |
| 2026-08-17 | ₺3,98 | -5,46 % | ₺4,19 | ₺4,19 | ₺3,97 | 4,87M |
| 2026-08-14 | ₺4,21 | +9,64 % | ₺3,97 | ₺4,22 | ₺3,97 | 4,78M |
| 2026-08-13 | ₺3,84 | +0,26 % | ₺3,83 | ₺3,84 | ₺3,83 | 4,18M |
| 2026-08-12 | ₺3,83 | -2,79 % | ₺3,82 | ₺3,83 | ₺3,82 | 5,88M |
| 2026-08-11 | ₺3,94 | -1,75 % | ₺4,00 | ₺4,00 | ₺3,94 | 4,00M |
| 2026-08-10 | ₺4,01 | -1,23 % | ₺4,00 | ₺4,01 | ₺4,00 | 5,22M |
| 2026-08-07 | ₺4,06 | -3,33 % | ₺4,20 | ₺4,20 | ₺4,06 | 3,67M |
| 2026-08-06 | ₺4,20 | +4,22 % | ₺4,15 | ₺4,20 | ₺4,15 | 3,01M |
| 2026-08-05 | ₺4,03 | -4,95 % | ₺4,24 | ₺4,24 | ₺4,02 | 5,07M |
| 2026-08-04 | ₺4,24 | +1,19 % | ₺4,19 | ₺4,24 | ₺4,19 | 4,51M |
| 2026-08-03 | ₺4,19 | -9,11 % | ₺4,50 | ₺4,50 | ₺4,18 | 5,74M |
| 2026-07-31 | ₺4,61 | -4,95 % | ₺4,84 | ₺4,84 | ₺4,61 | 3,42M |
| 2026-07-30 | ₺4,85 | +4,08 % | ₺4,58 | ₺5,10 | ₺4,58 | 6,39M |
| 2026-07-29 | ₺4,66 | +9,65 % | ₺3,83 | ₺4,66 | ₺3,83 | 8,41M |
| 2026-07-28 | ₺4,25 | -9,96 % | ₺4,50 | ₺4,50 | ₺4,25 | 5,87M |
| 2026-07-27 | ₺4,72 | -5,60 % | ₺4,80 | ₺4,80 | ₺4,72 | 4,92M |
| 2026-07-24 | ₺5,00 | -3,85 % | ₺5,20 | ₺5,20 | ₺5,00 | 5,52M |
| 2026-07-23 | ₺5,20 | +9,94 % | ₺4,66 | ₺5,20 | ₺4,66 | 6,41M |
| 2026-07-22 | ₺4,73 | -9,90 % | ₺4,94 | ₺4,94 | ₺4,73 | 15,55M |
| 2026-07-21 | ₺5,25 | +9,83 % | ₺4,31 | ₺5,25 | ₺4,31 | 20,46M |
| 2026-07-20 | ₺4,78 | -9,98 % | ₺4,78 | ₺4,78 | ₺4,78 | 3,06M |
| 2026-07-17 | ₺5,31 | -10,00 % | ₺5,31 | ₺5,31 | ₺5,31 | 2,51M |
| 2026-07-16 | ₺5,90 | -9,92 % | ₺6,60 | ₺6,60 | ₺5,90 | 10,05M |
| 2026-07-14 | ₺6,55 | +9,90 % | ₺6,49 | ₺6,55 | ₺6,49 | 22,76M |
| 2026-07-13 | ₺5,96 | +9,96 % | ₺5,94 | ₺5,96 | ₺5,94 | 11,82M |
| 2026-07-10 | ₺5,42 | +9,94 % | ₺5,38 | ₺5,42 | ₺5,38 | 16,64M |
| 2026-07-09 | ₺4,93 | +9,80 % | ₺4,93 | ₺4,93 | ₺4,93 | 16,86M |
| 2026-07-08 | ₺4,49 | +9,78 % | ₺4,49 | ₺4,49 | ₺4,49 | 7,93M |
| 2026-07-07 | ₺4,09 | +9,95 % | ₺3,82 | ₺4,09 | ₺3,82 | 7,31M |
| 2026-07-06 | ₺3,72 | +6,90 % | ₺3,49 | ₺3,72 | ₺3,49 | 13,99M |
| 2026-07-03 | ₺3,48 | +9,78 % | ₺3,25 | ₺3,48 | ₺3,25 | 12,54M |
| 2026-07-02 | ₺3,17 | +3,93 % | ₺3,05 | ₺3,17 | ₺3,05 | 9,63M |
| 2026-07-01 | ₺3,05 | -3,48 % | ₺3,10 | ₺3,10 | ₺3,05 | 8,80M |
| 2026-06-30 | ₺3,16 | -8,41 % | ₺3,28 | ₺3,28 | ₺3,12 | 17,81M |
| 2026-06-29 | ₺3,45 | -2,27 % | ₺3,53 | ₺3,53 | ₺3,45 | 14,25M |
| 2026-06-26 | ₺3,53 | -3,29 % | ₺3,42 | ₺3,53 | ₺3,42 | 19,27M |
| 2026-06-25 | ₺3,65 | -9,88 % | ₺3,65 | ₺3,65 | ₺3,65 | 34,56M |
| 2026-06-24 | ₺4,05 | -10,00 % | ₺4,05 | ₺4,05 | ₺4,05 | 6,71M |
| 2026-06-23 | ₺4,50 | -9,82 % | ₺4,50 | ₺4,50 | ₺4,50 | 6,43M |
| 2026-06-22 | ₺4,99 | -9,93 % | ₺4,99 | ₺4,99 | ₺4,99 | 5,85M |
| 2026-06-19 | ₺5,54 | -9,92 % | ₺5,54 | ₺5,54 | ₺5,54 | 5,86M |
| 2026-06-18 | ₺6,15 | -9,96 % | ₺6,15 | ₺6,15 | ₺6,15 | 3,85M |
| 2026-06-17 | ₺6,83 | 0,00 % | ₺6,83 | ₺6,83 | ₺6,83 | 0 |
| 2026-06-16 | ₺6,83 | +9,98 % | ₺6,24 | ₺6,83 | ₺6,22 | 131,21M |
| 2026-06-15 | ₺6,21 | +2,31 % | ₺6,11 | ₺6,31 | ₺6,11 | 93,75M |
| 2026-06-12 | ₺6,07 | -1,30 % | ₺6,21 | ₺6,33 | ₺5,99 | 89,06M |
| 2026-06-11 | ₺6,15 | -0,81 % | ₺6,10 | ₺6,26 | ₺5,95 | 114,05M |
| 2026-06-10 | ₺6,20 | -6,06 % | ₺6,60 | ₺6,68 | ₺6,20 | 112,10M |
| 2026-06-09 | ₺6,60 | -5,04 % | ₺6,95 | ₺6,97 | ₺6,54 | 90,33M |
| 2026-06-08 | ₺6,95 | -3,61 % | ₺6,64 | ₺7,03 | ₺6,55 | 137,91M |
| 2026-06-05 | ₺7,21 | -8,15 % | ₺7,83 | ₺7,87 | ₺7,16 | 114,85M |
| 2026-06-04 | ₺7,85 | +1,29 % | ₺7,80 | ₺7,97 | ₺7,75 | 90,91M |
| 2026-06-03 | ₺7,75 | -3,13 % | ₺7,99 | ₺8,03 | ₺7,75 | 109,65M |
| 2026-06-02 | ₺8,00 | +0,76 % | ₺7,94 | ₺8,06 | ₺7,92 | 100,71M |
| 2026-06-01 | ₺7,94 | +1,15 % | ₺7,90 | ₺8,12 | ₺7,90 | 92,86M |
| 2026-05-29 | ₺7,85 | 0,00 % | ₺7,85 | ₺7,85 | ₺7,85 | 0 |
| 2026-05-28 | ₺7,85 | 0,00 % | ₺7,85 | ₺7,85 | ₺7,85 | 0 |