KONTR
KONTROLMATİK TEKNOLOJİ ENERJİ VE MÜHENDİSLİK A.Ş.
15:10:01
5.54 ₺
-0.610 (%-9.92)
Previous Close: 6.15
Day Low₺5.54
Day High₺5.54
Market Data
Spot Rate
B:—
A:5.54
Week over week (WoW)
-8.73%
Month over month (MoM)
-29.43%
Year to date (YTD)
-51.91%
Year over year (YoY)
-50.19%
KONTR: KONTROLMATİK TEKNOLOJİ ENERJİ VE MÜHENDİSLİK A.Ş. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 9.1632
CLOSE 9.1987
Low
LOW 1.9779
High
HIGH 36.64
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 1.9779 | 2.0944 | 1.9779 | 2.055 |
| 01/03/2022 | 2.055 | 2.1186 | 2.0505 | 2.0959 |
| 01/04/2022 | 2.1034 | 2.2381 | 2.0884 | 2.1579 |
| 01/05/2022 | 2.1564 | 2.3395 | 2.1231 | 2.2713 |
| 01/06/2022 | 2.282 | 2.335 | 2.2154 | 2.2563 |
| 01/09/2022 | 2.2563 | 2.2972 | 2.2306 | 2.2502 |
| 01/10/2022 | 2.2518 | 2.3879 | 2.2518 | 2.3123 |
| 01/11/2022 | 2.3365 | 2.3592 | 2.2698 | 2.2698 |
| 01/12/2022 | 2.2698 | 2.341 | 2.223 | 2.3002 |
| 01/13/2022 | 2.3002 | 2.3335 | 2.2698 | 2.2835 |
| 01/16/2022 | 2.2972 | 2.5105 | 2.2759 | 2.4379 |
| 01/17/2022 | 2.4636 | 2.6422 | 2.4213 | 2.4697 |
| 01/18/2022 | 2.4667 | 2.5983 | 2.3818 | 2.5665 |
| 01/19/2022 | 2.5726 | 2.5983 | 2.4621 | 2.4893 |
| 01/20/2022 | 2.4893 | 2.7375 | 2.4667 | 2.7209 |
| 01/23/2022 | 2.7042 | 2.9221 | 2.6134 | 2.7951 |
| 01/24/2022 | 2.8419 | 2.9282 | 2.6815 | 2.8193 |
| 01/25/2022 | 2.966 | 3.0992 | 2.966 | 3.0992 |
| 01/26/2022 | 3.2959 | 3.4079 | 3.2596 | 3.4079 |
| 01/27/2022 | 3.4805 | 3.7136 | 3.3473 | 3.6349 |
| 01/30/2022 | 3.6621 | 3.8074 | 3.3897 | 3.5199 |
| 01/31/2022 | 3.5501 | 3.6076 | 3.4261 | 3.4593 |
| 02/01/2022 | 3.4654 | 3.5169 | 3.3383 | 3.3988 |
| 02/02/2022 | 3.3776 | 3.7166 | 3.3656 | 3.6833 |
| 02/03/2022 | 3.6894 | 4.0041 | 3.5713 | 3.9345 |
| 02/06/2022 | 3.9496 | 4.1464 | 3.8497 | 3.9103 |
| 02/07/2022 | 3.9799 | 4.0344 | 3.6591 | 3.8316 |
| 02/08/2022 | 3.7983 | 4.1161 | 3.7438 | 3.9648 |
| 02/09/2022 | 3.9617 | 4.0011 | 3.8407 | 3.8437 |
| 02/10/2022 | 3.7983 | 3.8437 | 3.6561 | 3.6712 |
| 02/13/2022 | 3.6016 | 3.6621 | 3.4776 | 3.5713 |
| 02/14/2022 | 3.6016 | 3.7227 | 3.5471 | 3.6046 |
| 02/15/2022 | 3.6137 | 3.6591 | 3.529 | 3.5683 |
| 02/16/2022 | 3.5955 | 3.5955 | 3.417 | 3.4472 |
| 02/17/2022 | 3.4502 | 3.6681 | 3.3141 | 3.4502 |
| 02/20/2022 | 3.3322 | 3.5744 | 3.3202 | 3.4866 |
| 02/21/2022 | 3.4049 | 3.535 | 3.3625 | 3.4472 |
| 02/22/2022 | 3.5138 | 3.7862 | 3.5108 | 3.6742 |
| 02/23/2022 | 3.4018 | 3.5713 | 3.308 | 3.308 |
| 02/24/2022 | 3.3686 | 3.5592 | 3.3534 | 3.5169 |
| 02/27/2022 | 3.4654 | 3.7075 | 3.4351 | 3.647 |
| 02/28/2022 | 3.6803 | 3.9769 | 3.6803 | 3.9224 |
| 03/01/2022 | 3.9526 | 4.0859 | 3.8588 | 4.0405 |
| 03/02/2022 | 4.0888 | 4.2039 | 3.9769 | 4.1312 |
| 03/03/2022 | 4.1282 | 4.2311 | 4.0555 | 4.1796 |
| 03/06/2022 | 4.2069 | 4.5973 | 4.1978 | 4.3824 |
| 03/07/2022 | 4.3824 | 4.4642 | 4.1675 | 4.216 |
| 03/08/2022 | 4.3037 | 4.3734 | 4.2069 | 4.213 |
| 03/09/2022 | 4.2311 | 4.2825 | 4.1071 | 4.1251 |
| 03/10/2022 | 4.1464 | 4.2916 | 4.1191 | 4.2281 |
| 03/13/2022 | 4.2674 | 4.2674 | 4.1403 | 4.1464 |
| 03/14/2022 | 4.1312 | 4.1312 | 4.0344 | 4.0344 |
| 03/15/2022 | 4.0314 | 4.1464 | 3.9194 | 3.9254 |
| 03/16/2022 | 3.9285 | 3.9981 | 3.8831 | 3.8831 |
| 03/17/2022 | 3.9103 | 4.2462 | 3.8921 | 4.1948 |
| 03/20/2022 | 4.2371 | 4.4006 | 4.2099 | 4.2916 |
| 03/21/2022 | 4.3007 | 4.3582 | 4.2371 | 4.2493 |
| 03/22/2022 | 4.2371 | 4.4975 | 4.219 | 4.3884 |
| 03/23/2022 | 4.4006 | 4.5004 | 4.2977 | 4.331 |
| 03/24/2022 | 4.3491 | 4.4339 | 4.3068 | 4.3734 |
| 03/27/2022 | 4.3704 | 4.3704 | 4.1705 | 4.2008 |
| 03/28/2022 | 4.2674 | 4.2886 | 4.098 | 4.1161 |
| 03/29/2022 | 4.1191 | 4.1736 | 4.0555 | 4.1464 |
| 03/30/2022 | 4.1525 | 4.1766 | 4.0859 | 4.1464 |
| 03/31/2022 | 4.1525 | 4.2977 | 4.1312 | 4.1918 |
| 04/03/2022 | 4.219 | 4.2341 | 4.101 | 4.104 |
| 04/04/2022 | 4.1161 | 4.1766 | 4.0253 | 4.0859 |
| 04/05/2022 | 4.104 | 4.104 | 3.9345 | 3.9678 |
| 04/06/2022 | 3.9708 | 4.1615 | 3.9345 | 4.1494 |
| 04/07/2022 | 4.1615 | 4.3884 | 4.1161 | 4.2039 |
| 04/10/2022 | 4.2281 | 4.2977 | 4.1403 | 4.1403 |
| 04/11/2022 | 4.1525 | 4.1705 | 4.0526 | 4.0646 |
| 04/12/2022 | 4.0676 | 4.1525 | 4.0041 | 4.1071 |
| 04/13/2022 | 4.1191 | 4.2371 | 4.1161 | 4.1978 |
| 04/14/2022 | 4.1978 | 4.2311 | 4.1585 | 4.1796 |
| 04/17/2022 | 4.1827 | 4.2795 | 4.1675 | 4.2462 |
| 04/18/2022 | 4.2916 | 4.5398 | 4.2674 | 4.4733 |
| 04/19/2022 | 4.5156 | 4.6548 | 4.4793 | 4.4793 |
| 04/20/2022 | 4.5277 | 4.6821 | 4.4642 | 4.6245 |
| 04/21/2022 | 4.6245 | 4.6669 | 4.4369 | 4.5398 |
| 04/24/2022 | 4.6215 | 4.7214 | 4.5095 | 4.7184 |
| 04/25/2022 | 4.7819 | 4.9272 | 4.6336 | 4.8152 |
| 04/26/2022 | 4.8485 | 4.9333 | 4.7123 | 4.8122 |
| 04/27/2022 | 4.8304 | 4.903 | 4.7668 | 4.8576 |
| 04/28/2022 | 4.8576 | 4.8576 | 4.6518 | 4.6609 |
| 05/04/2022 | 4.6215 | 4.6912 | 4.561 | 4.561 |
| 05/05/2022 | 4.6306 | 4.676 | 4.5701 | 4.6609 |
| 05/08/2022 | 4.6609 | 4.7305 | 4.5973 | 4.6971 |
| 05/09/2022 | 4.7002 | 4.909 | 4.6699 | 4.903 |
| 05/10/2022 | 4.9303 | 4.9333 | 4.6609 | 4.7063 |
| 05/11/2022 | 4.6457 | 4.7002 | 4.561 | 4.6095 |
| 05/12/2022 | 4.6639 | 4.7002 | 4.6155 | 4.6245 |
| 05/15/2022 | 4.6276 | 4.6851 | 4.5973 | 4.6003 |
| 05/16/2022 | 4.6003 | 4.6821 | 4.5247 | 4.676 |
| 05/17/2022 | 4.6699 | 4.7032 | 4.5701 | 4.5822 |
| 05/19/2022 | 4.5701 | 4.6124 | 4.5095 | 4.567 |
| 05/22/2022 | 4.5882 | 4.6095 | 4.3824 | 4.5701 |
| 05/23/2022 | 4.5882 | 4.6336 | 4.5217 | 4.561 |
| 05/24/2022 | 4.5731 | 4.5943 | 4.5095 | 4.5459 |
| 05/25/2022 | 4.6034 | 4.6124 | 4.5247 | 4.5277 |
| 05/26/2022 | 4.5398 | 4.5398 | 4.4036 | 4.4459 |
| 05/29/2022 | 4.4581 | 4.5762 | 4.4248 | 4.5398 |
| 05/30/2022 | 4.5701 | 4.5701 | 4.4157 | 4.449 |
| 05/31/2022 | 4.452 | 4.5307 | 4.4459 | 4.5126 |
| 06/01/2022 | 4.5035 | 4.5398 | 4.4339 | 4.4914 |
| 06/02/2022 | 4.4642 | 4.7849 | 4.4642 | 4.7275 |
| 06/05/2022 | 4.7819 | 5.1148 | 4.7759 | 5.0119 |
| 06/06/2022 | 5.015 | 5.0725 | 4.9242 | 5.0301 |
| 06/07/2022 | 5.0483 | 5.1391 | 4.8122 | 4.9938 |
| 06/08/2022 | 5.1784 | 5.3903 | 5.0544 | 5.0544 |
| 06/09/2022 | 5.0544 | 5.0877 | 4.8455 | 4.8455 |
| 06/12/2022 | 4.8455 | 4.8485 | 4.6034 | 4.6457 |
| 06/13/2022 | 4.6639 | 4.7214 | 4.5398 | 4.6851 |
| 06/14/2022 | 4.6851 | 4.7547 | 4.6457 | 4.7002 |
| 06/15/2022 | 4.7063 | 4.7396 | 4.567 | 4.6488 |
| 06/16/2022 | 4.6609 | 4.7396 | 4.6427 | 4.6912 |
| 06/19/2022 | 4.7184 | 4.8939 | 4.7184 | 4.8424 |
| 06/20/2022 | 4.7698 | 4.8576 | 4.7577 | 4.7819 |
| 06/21/2022 | 4.8001 | 4.9394 | 4.7516 | 4.7516 |
| 06/22/2022 | 4.7759 | 4.8122 | 4.7244 | 4.7516 |
| 06/23/2022 | 4.7547 | 4.7729 | 4.6609 | 4.6912 |
| 06/26/2022 | 4.5762 | 4.7214 | 4.5701 | 4.5912 |
| 06/27/2022 | 4.6003 | 4.6336 | 4.4793 | 4.5762 |
| 06/28/2022 | 4.679 | 4.7063 | 4.564 | 4.6003 |
| 06/29/2022 | 4.6095 | 4.6548 | 4.5368 | 4.5368 |
| 06/30/2022 | 4.5428 | 4.6912 | 4.5004 | 4.6124 |
| 07/03/2022 | 4.6336 | 4.679 | 4.5731 | 4.5822 |
| 07/04/2022 | 4.6073 | 4.6345 | 4.5406 | 4.5497 |
| 07/05/2022 | 4.5647 | 4.6345 | 4.5436 | 4.5678 |
| 07/06/2022 | 4.5708 | 4.6467 | 4.5647 | 4.6406 |
| 07/07/2022 | 4.6406 | 4.7741 | 4.5951 | 4.6861 |
| 07/12/2022 | 4.7165 | 4.9621 | 4.7134 | 4.8833 |
| 07/13/2022 | 4.8894 | 4.9227 | 4.6891 | 4.6952 |
| 07/17/2022 | 4.7043 | 4.7315 | 4.6497 | 4.6649 |
| 07/18/2022 | 4.7165 | 4.7376 | 4.6254 | 4.6589 |
| 07/19/2022 | 4.6709 | 4.6891 | 4.6284 | 4.6345 |
| 07/20/2022 | 4.6284 | 4.6861 | 4.6254 | 4.6284 |
| 07/21/2022 | 4.6315 | 4.6739 | 4.58 | 4.589 |
| 07/24/2022 | 4.589 | 4.6558 | 4.5678 | 4.586 |
| 07/25/2022 | 4.5921 | 4.7286 | 4.5497 | 4.5587 |
| 07/26/2022 | 4.5769 | 4.589 | 4.5497 | 4.5708 |
| 07/27/2022 | 4.586 | 4.7013 | 4.5678 | 4.58 |
| 07/28/2022 | 4.6194 | 4.6224 | 4.5769 | 4.589 |
| 07/31/2022 | 4.5951 | 4.6528 | 4.583 | 4.6497 |
| 08/01/2022 | 4.7013 | 4.7922 | 4.6528 | 4.6709 |
| 08/02/2022 | 4.7134 | 4.7315 | 4.6709 | 4.6922 |
| 08/03/2022 | 4.7013 | 4.7922 | 4.6861 | 4.762 |
| 08/04/2022 | 4.762 | 5.2381 | 4.7013 | 5.2381 |
| 08/07/2022 | 5.2169 | 5.2958 | 5.0774 | 5.1138 |
| 08/08/2022 | 5.1563 | 5.3109 | 5.1259 | 5.1471 |
| 08/09/2022 | 5.1471 | 5.6597 | 5.0834 | 5.5354 |
| 08/10/2022 | 5.6415 | 5.6871 | 5.4808 | 5.5657 |
| 08/11/2022 | 5.5657 | 5.681 | 5.4808 | 5.5202 |
| 08/14/2022 | 5.5202 | 5.9114 | 5.4868 | 5.6991 |
| 08/15/2022 | 5.6991 | 5.775 | 5.417 | 5.6051 |
| 08/16/2022 | 5.6355 | 5.775 | 5.593 | 5.6143 |
| 08/17/2022 | 5.6658 | 5.9145 | 5.5809 | 5.8205 |
| 08/18/2022 | 5.8083 | 5.8174 | 5.6537 | 5.6961 |
| 08/21/2022 | 5.6961 | 5.8023 | 5.6324 | 5.7265 |
| 08/22/2022 | 5.7265 | 5.869 | 5.7022 | 5.8205 |
| 08/23/2022 | 5.8447 | 5.8477 | 5.6658 | 5.7113 |
| 08/24/2022 | 5.7325 | 5.863 | 5.6871 | 5.7204 |
| 08/25/2022 | 5.863 | 6.0965 | 5.7932 | 5.8811 |
| 08/28/2022 | 6.0055 | 6.4665 | 5.9539 | 6.4665 |
| 08/30/2022 | 6.6424 | 7.1126 | 6.6424 | 6.9367 |
| 08/31/2022 | 7.2293 | 7.6276 | 6.9487 | 7.4905 |
| 09/01/2022 | 7.4905 | 7.9208 | 7.1877 | 7.4014 |
| 09/04/2022 | 7.4108 | 7.6053 | 7.1209 | 7.1782 |
| 09/05/2022 | 7.1877 | 7.2387 | 6.8308 | 6.834 |
| 09/06/2022 | 6.834 | 7.4077 | 6.7575 | 6.9997 |
| 09/07/2022 | 7.1113 | 7.1335 | 6.8913 | 6.8945 |
| 09/08/2022 | 6.9009 | 7.2802 | 6.9009 | 6.9997 |
| 09/11/2022 | 7.0252 | 7.1718 | 6.9073 | 7.0061 |
| 09/12/2022 | 7.0125 | 7.0284 | 6.7288 | 6.7288 |
| 09/13/2022 | 6.7256 | 6.9614 | 6.5343 | 6.9136 |
| 09/14/2022 | 6.9296 | 6.9742 | 6.7925 | 6.8244 |
| 09/15/2022 | 6.8244 | 6.9869 | 6.8084 | 6.9678 |
| 09/18/2022 | 6.9806 | 7.1718 | 6.8753 | 6.8753 |
| 09/19/2022 | 6.8785 | 7.1527 | 6.8594 | 7.0507 |
| 09/20/2022 | 7.0507 | 7.1399 | 6.9646 | 7.038 |
| 09/21/2022 | 7.0571 | 7.6085 | 7.0539 | 7.3663 |
| 09/22/2022 | 7.4077 | 7.9623 | 7.3248 | 7.7774 |
| 09/25/2022 | 7.7838 | 8.5264 | 7.6563 | 8.4229 |
| 09/26/2022 | 8.5743 | 9.2596 | 8.5584 | 9.2596 |
| 09/27/2022 | 9.7855 | 9.9609 | 8.9249 | 8.9807 |
| 09/28/2022 | 9.0205 | 9.6421 | 8.7735 | 9.3234 |
| 09/29/2022 | 9.4509 | 9.5624 | 9.0445 | 9.2915 |
| 10/02/2022 | 9.4031 | 10.2159 | 9.156 | 10.2159 |
| 10/03/2022 | 10.5027 | 11.1003 | 10.3115 | 10.8135 |
| 10/04/2022 | 11.0207 | 11.6024 | 11.0207 | 11.5865 |
| 10/05/2022 | 11.953 | 12.1124 | 11.3554 | 11.5705 |
| 10/06/2022 | 11.7937 | 11.9849 | 11.475 | 11.953 |
| 10/09/2022 | 12.0248 | 13.1484 | 11.5546 | 13.1484 |
| 10/10/2022 | 13.5388 | 14.4632 | 13.483 | 14.4632 |
| 10/11/2022 | 14.9493 | 15.4114 | 14.1843 | 14.3914 |
| 10/12/2022 | 14.3436 | 14.6464 | 13.6742 | 13.8576 |
| 10/13/2022 | 14.0567 | 14.9811 | 14.0249 | 14.6942 |
| 10/16/2022 | 14.7898 | 15.523 | 14.7421 | 15.0608 |
| 10/17/2022 | 15.3636 | 15.3796 | 14.0328 | 14.8218 |
| 10/18/2022 | 14.8536 | 14.9014 | 14.264 | 14.3914 |
| 10/19/2022 | 14.3994 | 15.4911 | 13.8894 | 14.6464 |
| 10/20/2022 | 14.6624 | 14.7102 | 14.3117 | 14.3914 |
| 10/23/2022 | 14.3994 | 14.7341 | 13.9293 | 14.001 |
| 10/24/2022 | 14.001 | 14.3835 | 13.4273 | 14.2002 |
| 10/25/2022 | 14.3436 | 14.495 | 14.0169 | 14.1046 |
| 10/26/2022 | 14.1843 | 14.5827 | 14.001 | 14.256 |
| 10/27/2022 | 14.256 | 14.3835 | 14.0727 | 14.2241 |
| 10/30/2022 | 14.248 | 15.6425 | 14.248 | 15.6425 |
| 10/31/2022 | 15.9374 | 17.1964 | 15.8896 | 17.1964 |
| 11/01/2022 | 17.7701 | 18.806 | 17.2124 | 18.2323 |
| 11/02/2022 | 18.2483 | 19.9217 | 17.3399 | 19.6349 |
| 11/03/2022 | 19.5233 | 20.5592 | 18.7264 | 19.4117 |
| 11/06/2022 | 19.4914 | 20.0651 | 19.1408 | 19.8261 |
| 11/07/2022 | 19.842 | 21.8023 | 19.3798 | 21.8023 |
| 11/08/2022 | 22.0892 | 23.9698 | 22.0414 | 23.9698 |
| 11/09/2022 | 24.7029 | 26.3604 | 23.4758 | 23.4758 |
| 11/10/2022 | 24.2248 | 25.8185 | 23.6511 | 25.8185 |
| 11/13/2022 | 26.7748 | 28.4004 | 26.6313 | 28.4004 |
| 11/14/2022 | 30.1216 | 31.2372 | 28.7988 | 31.2372 |
| 11/15/2022 | 32.9585 | 34.361 | 32.5919 | 34.361 |
| 11/16/2022 | 36.3372 | 36.64 | 30.9344 | 30.9344 |
| 11/17/2022 | 29.6435 | 29.7072 | 27.8426 | 27.8426 |
| 11/20/2022 | 25.6592 | 30.6157 | 25.181 | 30.6157 |
| 11/21/2022 | 31.6675 | 33.6756 | 31.5241 | 33.6756 |
| 11/22/2022 | 35.6838 | 36.1619 | 31.7154 | 33.6278 |
| 11/23/2022 | 33.6597 | 34.1379 | 30.5679 | 30.7592 |
| 11/24/2022 | 29.3248 | 30.281 | 27.6832 | 27.8107 |
| 11/27/2022 | 27.7948 | 30.026 | 25.0376 | 28.6873 |
| 11/28/2022 | 27.2529 | 28.7032 | 26.456 | 27.5079 |
| 11/29/2022 | 25.5317 | 27.2529 | 24.8623 | 26.0895 |
| 11/30/2022 | 26.456 | 27.8267 | 25.9301 | 26.2967 |
| 12/01/2022 | 26.2967 | 26.456 | 24.2248 | 24.8305 |
| 12/04/2022 | 24.4639 | 24.4958 | 22.3601 | 22.3601 |
| 12/05/2022 | 20.8779 | 24.5913 | 20.1289 | 24.5913 |
| 12/06/2022 | 24.0973 | 26.7908 | 22.902 | 25.3245 |
| 12/07/2022 | 25.3404 | 27.5717 | 25.3404 | 27.5717 |
| 12/08/2022 | 30.3288 | 30.3288 | 30.1057 | 30.3288 |
| 12/11/2022 | 32.6716 | 32.7035 | 29.6435 | 30.1216 |
| 12/12/2022 | 30.1216 | 31.1097 | 27.986 | 29.0857 |
| 12/13/2022 | 29.1016 | 29.2929 | 26.5197 | 26.6951 |
| 12/14/2022 | 26.6951 | 27.8267 | 25.3723 | 26.6473 |
| 12/15/2022 | 26.6473 | 26.7429 | 25.5476 | 25.8983 |
| 12/18/2022 | 25.8983 | 28.1932 | 24.7189 | 27.5398 |
| 12/19/2022 | 28.5279 | 28.6873 | 27.6832 | 27.6832 |
| 12/20/2022 | 27.6832 | 28.7351 | 26.5517 | 27.7629 |
| 12/21/2022 | 27.986 | 28.2729 | 27.0298 | 27.5557 |
| 12/22/2022 | 26.8704 | 27.4282 | 26.4879 | 26.6792 |
| 12/25/2022 | 25.723 | 25.8983 | 24.4001 | 24.4001 |
| 12/26/2022 | 24.3045 | 24.3045 | 23.2048 | 23.6192 |
| 12/27/2022 | 24.2248 | 25.4042 | 23.5873 | 24.432 |
| 12/28/2022 | 24.6392 | 24.9739 | 24.0654 | 24.4639 |
| 12/29/2022 | 24.5117 | 25.2289 | 23.9698 | 25.2289 |