Kontrolmatik Teknoloji Enerji ve Muhendislik AS KONTR
BIST · Türkiye · Utilities
₺2.20+0.20 (+10.00%)
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺2.20 | +10.00% | ₺2.00 | ₺2.20 | ₺2.00 | 4.32M |
| 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 |