KONTR
KONTROLMATİK TEKNOLOJİ ENERJİ VE MÜHENDİSLİK A.Ş. (KONTR)
2.070
₺
-0.120 (%-5.48)
KONTR: KONTROLMATİK TEKNOLOJİ ENERJİ VE MÜHENDİSLİK A.Ş. Arşiv
KONTROLMATİK TEKNOLOJİ ENERJİ VE MÜHENDİSLİK A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 14,9642
KAPANIŞ 14,8758
En Düşük
DÜŞÜK 10,2496
En Yüksek
YÜKSEK 20,7468
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 19,9318 | 20,0865 | 19,4468 | 19,9421 |
| 02.01.2025 | 20,0246 | 20,4992 | 19,7048 | 20,3341 |
| 05.01.2025 | 20,4373 | 20,7468 | 20,1587 | 20,3547 |
| 06.01.2025 | 20,3753 | 20,6436 | 20,1277 | 20,169 |
| 07.01.2025 | 20,169 | 20,5404 | 19,8699 | 19,9421 |
| 08.01.2025 | 20,004 | 20,4476 | 19,9524 | 20,3651 |
| 09.01.2025 | 20,3651 | 20,4373 | 19,7977 | 19,8905 |
| 12.01.2025 | 19,8905 | 19,9936 | 19,0445 | 19,2509 |
| 13.01.2025 | 19,3437 | 19,4056 | 18,8176 | 19,1064 |
| 14.01.2025 | 19,1374 | 19,4366 | 18,8588 | 19,2921 |
| 15.01.2025 | 19,4778 | 19,5191 | 19,0033 | 19,3024 |
| 16.01.2025 | 19,2405 | 19,3231 | 19,0858 | 19,1477 |
| 19.01.2025 | 19,2405 | 19,6944 | 19,0136 | 19,2096 |
| 20.01.2025 | 19,1786 | 19,189 | 18,8588 | 18,9001 |
| 21.01.2025 | 18,9517 | 19,0651 | 18,7247 | 18,9517 |
| 22.01.2025 | 19,0033 | 19,2199 | 18,8588 | 19,0136 |
| 23.01.2025 | 19,0548 | 19,3437 | 18,7557 | 19,0961 |
| 26.01.2025 | 19,0136 | 19,1786 | 18,6628 | 18,6628 |
| 27.01.2025 | 18,7144 | 19,55 | 18,7041 | 19,1064 |
| 28.01.2025 | 19,1064 | 19,2096 | 18,7144 | 18,7247 |
| 29.01.2025 | 18,8485 | 19,2096 | 18,6937 | 18,7763 |
| 30.01.2025 | 18,8382 | 18,9104 | 18,4977 | 18,4977 |
| 02.02.2025 | 18,3224 | 18,3327 | 17,5486 | 17,5589 |
| 03.02.2025 | 17,6415 | 17,9716 | 17,5692 | 17,7652 |
| 04.02.2025 | 17,8168 | 17,8581 | 17,332 | 17,7962 |
| 05.02.2025 | 17,9716 | 18,4565 | 17,9097 | 18,2295 |
| 06.02.2025 | 18,147 | 19,0755 | 18,147 | 18,9104 |
| 09.02.2025 | 18,931 | 19,0858 | 17,8168 | 17,8478 |
| 10.02.2025 | 17,8478 | 17,9407 | 17,5383 | 17,693 |
| 11.02.2025 | 17,7859 | 17,8168 | 16,9296 | 17,105 |
| 12.02.2025 | 17,1566 | 17,4145 | 17,0844 | 17,2391 |
| 13.02.2025 | 17,2185 | 17,3526 | 17,1256 | 17,1772 |
| 16.02.2025 | 17,2288 | 17,4454 | 17,2082 | 17,2494 |
| 17.02.2025 | 17,1772 | 17,1772 | 16,7439 | 16,9399 |
| 18.02.2025 | 16,9812 | 17,074 | 16,5995 | 16,8058 |
| 19.02.2025 | 16,8471 | 17,4042 | 16,8058 | 17,2288 |
| 20.02.2025 | 17,2494 | 17,4557 | 16,3931 | 16,5582 |
| 23.02.2025 | 16,7233 | 16,7233 | 16,259 | 16,3519 |
| 24.02.2025 | 16,3519 | 16,4654 | 16,0217 | 16,063 |
| 25.02.2025 | 16,063 | 16,3622 | 15,8463 | 16,0939 |
| 26.02.2025 | 15,64 | 16,0939 | 14,9076 | 15,7845 |
| 27.02.2025 | 15,8567 | 15,9082 | 15,3305 | 15,475 |
| 02.03.2025 | 15,5575 | 16,1249 | 15,5472 | 15,5988 |
| 03.03.2025 | 15,5781 | 15,5781 | 15,1139 | 15,3512 |
| 04.03.2025 | 15,413 | 16,063 | 15,2893 | 15,9908 |
| 05.03.2025 | 16,0733 | 17,5899 | 16,063 | 17,5899 |
| 06.03.2025 | 18,0541 | 18,147 | 17,0224 | 17,332 |
| 09.03.2025 | 17,332 | 18,4668 | 17,3113 | 17,9509 |
| 10.03.2025 | 17,0328 | 18,0335 | 16,7336 | 17,5692 |
| 11.03.2025 | 17,6415 | 17,9613 | 17,0122 | 17,724 |
| 12.03.2025 | 17,8891 | 18,7247 | 17,7343 | 18,3224 |
| 13.03.2025 | 18,3224 | 18,6112 | 18,1676 | 18,2605 |
| 16.03.2025 | 18,5081 | 18,5081 | 17,9716 | 18,1676 |
| 17.03.2025 | 18,1676 | 18,1883 | 17,6002 | 17,7549 |
| 18.03.2025 | 16,6304 | 17,0122 | 15,9805 | 15,9805 |
| 19.03.2025 | 15,7432 | 16,3725 | 15,3512 | 15,64 |
| 20.03.2025 | 15,64 | 15,64 | 14,0822 | 14,1028 |
| 23.03.2025 | 14,1028 | 14,4845 | 12,8649 | 13,5973 |
| 24.03.2025 | 13,7727 | 14,8766 | 13,6695 | 14,4845 |
| 25.03.2025 | 14,4845 | 15,4028 | 14,1854 | 14,7425 |
| 26.03.2025 | 14,9385 | 15,1964 | 14,2369 | 14,2886 |
| 27.03.2025 | 14,5258 | 15,1448 | 13,7727 | 15,1448 |
| 01.04.2025 | 15,1964 | 16,6511 | 14,8354 | 15,8051 |
| 02.04.2025 | 15,8051 | 16,0837 | 15,248 | 15,3305 |
| 03.04.2025 | 15,4028 | 15,475 | 14,7012 | 14,7115 |
| 06.04.2025 | 14,3195 | 14,7012 | 14,041 | 14,5258 |
| 07.04.2025 | 14,8456 | 15,1242 | 14,6496 | 14,8456 |
| 08.04.2025 | 14,8044 | 15,1861 | 14,3504 | 14,3814 |
| 09.04.2025 | 14,8766 | 15,0726 | 14,5671 | 14,5774 |
| 10.04.2025 | 14,629 | 15,1036 | 14,3711 | 14,825 |
| 13.04.2025 | 15,0107 | 15,1654 | 14,7734 | 14,8147 |
| 14.04.2025 | 14,8663 | 15,0623 | 14,6187 | 14,7321 |
| 15.04.2025 | 14,7321 | 14,8456 | 14,2576 | 14,3504 |
| 16.04.2025 | 14,3814 | 14,5052 | 13,9894 | 14,3917 |
| 17.04.2025 | 14,4536 | 14,4949 | 14,0512 | 14,0925 |
| 20.04.2025 | 14,4433 | 14,825 | 14,1854 | 14,3298 |
| 21.04.2025 | 14,4639 | 14,4639 | 13,9378 | 14,01 |
| 23.04.2025 | 14,1338 | 14,1647 | 13,8552 | 14,0822 |
| 24.04.2025 | 14,1028 | 14,402 | 14,0925 | 14,3814 |
| 27.04.2025 | 14,5052 | 14,6187 | 14,0306 | 14,0719 |
| 28.04.2025 | 14,0822 | 14,5465 | 14,0203 | 14,1957 |
| 29.04.2025 | 14,2369 | 14,433 | 13,8862 | 14,041 |
| 01.05.2025 | 14,041 | 14,1854 | 13,9378 | 14,0512 |
| 04.05.2025 | 14,1854 | 14,2989 | 13,6489 | 13,6695 |
| 05.05.2025 | 13,6695 | 13,9584 | 13,618 | 13,6695 |
| 06.05.2025 | 13,6695 | 13,6695 | 12,9784 | 12,9784 |
| 07.05.2025 | 12,7307 | 13,195 | 12,6895 | 13,1227 |
| 08.05.2025 | 13,1434 | 13,7005 | 13,0093 | 13,5458 |
| 11.05.2025 | 13,6592 | 14,5877 | 13,6592 | 14,3711 |
| 12.05.2025 | 14,2267 | 14,598 | 13,9791 | 14,4949 |
| 13.05.2025 | 14,4949 | 14,7012 | 14,1235 | 14,2576 |
| 14.05.2025 | 14,2679 | 14,3401 | 13,618 | 13,9687 |
| 15.05.2025 | 13,7314 | 14,0512 | 13,6489 | 13,9481 |
| 19.05.2025 | 14,9591 | 15,021 | 14,4227 | 14,4949 |
| 20.05.2025 | 14,5465 | 14,8663 | 14,1751 | 14,5052 |
| 21.05.2025 | 14,8044 | 14,8354 | 14,1854 | 14,3092 |
| 22.05.2025 | 14,2782 | 14,2886 | 13,7211 | 13,7521 |
| 25.05.2025 | 13,814 | 13,8243 | 13,4116 | 13,4426 |
| 26.05.2025 | 13,3601 | 13,4632 | 12,9886 | 12,999 |
| 27.05.2025 | 12,999 | 13,2982 | 12,8029 | 12,8339 |
| 28.05.2025 | 12,9784 | 13,1021 | 12,8029 | 12,8339 |
| 29.05.2025 | 12,8855 | 13,814 | 12,6792 | 13,0299 |
| 01.06.2025 | 12,9061 | 12,9061 | 12,3903 | 12,4831 |
| 02.06.2025 | 12,576 | 12,7514 | 12,4934 | 12,4934 |
| 03.06.2025 | 12,5141 | 12,6792 | 12,4316 | 12,6173 |
| 04.06.2025 | 12,6482 | 12,6792 | 12,5347 | 12,5966 |
| 09.06.2025 | 12,6585 | 12,8236 | 12,6069 | 12,6792 |
| 10.06.2025 | 12,6895 | 12,8133 | 12,5347 | 12,5451 |
| 11.06.2025 | 12,4625 | 12,576 | 12,0911 | 12,0911 |
| 12.06.2025 | 11,3483 | 11,9054 | 11,1626 | 11,5856 |
| 15.06.2025 | 11,5856 | 11,761 | 11,3586 | 11,6784 |
| 16.06.2025 | 11,6888 | 11,8641 | 11,4515 | 11,4927 |
| 17.06.2025 | 11,4618 | 11,4824 | 10,9253 | 11,1214 |
| 18.06.2025 | 11,111 | 11,2142 | 10,7499 | 10,8222 |
| 19.06.2025 | 10,884 | 11,1007 | 10,8118 | 10,9975 |
| 22.06.2025 | 10,7499 | 10,9357 | 10,5539 | 10,8531 |
| 23.06.2025 | 11,2348 | 11,3896 | 11,0801 | 11,3174 |
| 24.06.2025 | 10,6881 | 11,0594 | 10,4507 | 10,5952 |
| 25.06.2025 | 10,5952 | 10,7293 | 10,3682 | 10,3682 |
| 26.06.2025 | 10,3579 | 10,4611 | 10,2599 | 10,3373 |
| 29.06.2025 | 10,3476 | 10,6261 | 10,2496 | 10,492 |
| 30.06.2025 | 10,5023 | 11,534 | 10,4611 | 11,534 |
| 01.07.2025 | 11,8744 | 11,9054 | 11,2657 | 11,2864 |
| 02.07.2025 | 11,4412 | 11,6784 | 11,369 | 11,3999 |
| 03.07.2025 | 11,4205 | 11,4618 | 11,2142 | 11,3896 |
| 06.07.2025 | 11,0904 | 11,2039 | 10,8737 | 10,9872 |
| 07.07.2025 | 11,0238 | 11,406 | 10,8688 | 10,8791 |
| 08.07.2025 | 10,8895 | 11,2924 | 10,8791 | 11,1168 |
| 09.07.2025 | 11,1168 | 11,437 | 11,1168 | 11,2201 |
| 10.07.2025 | 11,2304 | 11,5197 | 11,1168 | 11,2407 |
| 13.07.2025 | 11,2097 | 11,3647 | 10,9618 | 10,9928 |
| 15.07.2025 | 10,9928 | 11,437 | 10,7448 | 10,9308 |
| 16.07.2025 | 11,0134 | 11,6437 | 11,0134 | 11,499 |
| 17.07.2025 | 11,4267 | 11,623 | 11,3441 | 11,5714 |
| 20.07.2025 | 11,6023 | 11,778 | 11,5817 | 11,6953 |
| 21.07.2025 | 11,747 | 11,964 | 11,6023 | 11,6953 |
| 22.07.2025 | 11,6953 | 12,3566 | 11,6643 | 11,9846 |
| 23.07.2025 | 11,933 | 12,1603 | 11,7883 | 12,0673 |
| 24.07.2025 | 12,0363 | 12,4082 | 11,8916 | 12,2016 |
| 27.07.2025 | 12,2842 | 12,9145 | 12,2842 | 12,6355 |
| 28.07.2025 | 12,6252 | 12,7492 | 12,4185 | 12,5838 |
| 29.07.2025 | 12,5322 | 12,6458 | 12,3772 | 12,4805 |
| 30.07.2025 | 12,4495 | 13,1727 | 12,4185 | 13,1314 |
| 31.07.2025 | 13,1004 | 13,2657 | 12,9248 | 13,0281 |
| 03.08.2025 | 13,0178 | 13,3587 | 12,9764 | 13,1934 |
| 04.08.2025 | 13,1727 | 13,3587 | 13,0694 | 13,0798 |
| 05.08.2025 | 13,0178 | 13,1934 | 12,7078 | 13,0281 |
| 06.08.2025 | 13,0591 | 13,3277 | 12,9868 | 12,9868 |
| 07.08.2025 | 12,9145 | 13,1108 | 12,7285 | 12,7698 |
| 10.08.2025 | 12,8628 | 13,462 | 12,8215 | 13,2554 |
| 11.08.2025 | 12,7285 | 12,8628 | 12,3566 | 12,5942 |
| 12.08.2025 | 12,5942 | 12,6768 | 12,2946 | 12,2946 |
| 13.08.2025 | 12,3152 | 12,6562 | 12,2119 | 12,2119 |
| 14.08.2025 | 12,2429 | 13,3071 | 12,2119 | 12,9661 |
| 17.08.2025 | 12,9971 | 14,2576 | 12,9661 | 14,2576 |
| 18.08.2025 | 14,6708 | 15,0944 | 13,9373 | 14,0716 |
| 19.08.2025 | 14,0509 | 14,7638 | 13,8443 | 13,8856 |
| 20.08.2025 | 13,9683 | 14,7225 | 13,896 | 14,4642 |
| 21.08.2025 | 14,4952 | 14,7121 | 14,0923 | 14,2886 |
| 24.08.2025 | 14,5468 | 15,7143 | 14,5468 | 15,7143 |
| 25.08.2025 | 16,3342 | 17,2021 | 15,735 | 15,735 |
| 26.08.2025 | 15,7246 | 15,8693 | 15,0841 | 15,1564 |
| 27.08.2025 | 15,3217 | 15,4767 | 14,3505 | 14,5675 |
| 28.08.2025 | 14,5675 | 14,7225 | 14,2162 | 14,2472 |
| 31.08.2025 | 14,3092 | 14,3919 | 13,9683 | 13,9889 |
| 01.09.2025 | 14,0509 | 14,2679 | 12,9558 | 13,5344 |
| 02.09.2025 | 13,5344 | 13,834 | 13,2244 | 13,6377 |
| 03.09.2025 | 13,71 | 13,9786 | 13,5034 | 13,896 |
| 04.09.2025 | 13,9993 | 14,0613 | 13,4 | 13,4414 |
| 07.09.2025 | 13,1521 | 13,2037 | 12,6665 | 12,8111 |
| 08.09.2025 | 12,8731 | 13,3071 | 12,7595 | 12,8421 |
| 09.09.2025 | 12,9351 | 13,0901 | 12,6665 | 12,8835 |
| 10.09.2025 | 12,8835 | 13,0694 | 12,4082 | 12,4702 |
| 11.09.2025 | 12,4702 | 12,5632 | 12,1809 | 12,4082 |
| 14.09.2025 | 12,4082 | 13,2554 | 12,1809 | 13,1727 |
| 15.09.2025 | 13,2347 | 14,2162 | 13,2347 | 13,834 |
| 16.09.2025 | 13,834 | 15,2081 | 13,6377 | 15,2081 |
| 17.09.2025 | 16,0036 | 16,7268 | 15,8383 | 16,7268 |
| 18.09.2025 | 16,8818 | 18,1939 | 16,1482 | 17,5637 |
| 21.09.2025 | 18,0802 | 19,32 | 18,0492 | 19,32 |
| 22.09.2025 | 19,0824 | 20,6115 | 18,4728 | 18,9584 |
| 23.09.2025 | 19,32 | 20,0432 | 18,9274 | 19,5577 |
| 24.09.2025 | 19,8366 | 19,9399 | 18,3902 | 18,6485 |
| 25.09.2025 | 18,7001 | 19,6196 | 18,7001 | 19,0101 |
| 28.09.2025 | 19,1547 | 19,8056 | 18,5865 | 18,8654 |
| 29.09.2025 | 18,9584 | 19,2374 | 18,4522 | 18,7828 |
| 30.09.2025 | 18,8551 | 18,9068 | 16,9334 | 17,3054 |
| 01.10.2025 | 17,2537 | 18,6588 | 16,8714 | 17,791 |
| 02.10.2025 | 17,8839 | 18,1836 | 16,8198 | 16,8405 |
| 05.10.2025 | 17,0471 | 17,1194 | 16,2206 | 16,6338 |
| 06.10.2025 | 16,6545 | 16,8405 | 15,6007 | 15,611 |
| 07.10.2025 | 15,642 | 16,2619 | 15,394 | 15,4767 |
| 08.10.2025 | 15,766 | 16,0862 | 15,2597 | 15,4973 |
| 09.10.2025 | 15,5387 | 16,0553 | 15,1874 | 15,1874 |
| 12.10.2025 | 15,2907 | 16,7061 | 15,2907 | 16,7061 |
| 13.10.2025 | 17,512 | 17,9253 | 16,6442 | 16,7061 |
| 14.10.2025 | 16,8095 | 17,2434 | 16,1689 | 16,1689 |
| 15.10.2025 | 16,3445 | 16,3652 | 15,673 | 15,735 |
| 16.10.2025 | 15,673 | 15,6833 | 14,9394 | 15,2081 |
| 19.10.2025 | 15,3734 | 15,6523 | 15,0118 | 15,4147 |
| 20.10.2025 | 15,704 | 15,7143 | 15,0221 | 15,0738 |
| 21.10.2025 | 15,1667 | 15,2081 | 14,7638 | 14,7741 |
| 22.10.2025 | 14,7948 | 15,549 | 14,5985 | 14,9808 |
| 23.10.2025 | 15,0324 | 15,642 | 15,0014 | 15,3734 |
| 26.10.2025 | 15,487 | 15,704 | 14,7535 | 14,9704 |
| 27.10.2025 | 14,9394 | 14,9394 | 14,6502 | 14,6502 |
| 29.10.2025 | 14,7018 | 15,0324 | 14,6812 | 14,7948 |
| 30.10.2025 | 14,8361 | 16,2722 | 14,7018 | 16,2722 |
| 02.11.2025 | 16,2412 | 17,667 | 16,1586 | 16,4272 |
| 03.11.2025 | 16,9334 | 16,9748 | 16,1379 | 16,4169 |
| 04.11.2025 | 16,5408 | 16,7578 | 16,1999 | 16,5305 |
| 05.11.2025 | 16,6648 | 16,7578 | 15,9209 | 16,0139 |
| 06.11.2025 | 16,0656 | 16,1896 | 15,2701 | 15,4457 |
| 09.11.2025 | 15,487 | 15,8176 | 15,3527 | 15,394 |
| 10.11.2025 | 14,6708 | 14,7741 | 13,9063 | 14,2576 |
| 11.11.2025 | 14,4539 | 14,6398 | 13,9993 | 14,1852 |
| 12.11.2025 | 14,3092 | 14,4745 | 13,9166 | 14,0716 |
| 13.11.2025 | 14,0923 | 14,1026 | 13,6893 | 13,71 |
| 16.11.2025 | 13,8133 | 14,4022 | 13,8133 | 14,1749 |
| 17.11.2025 | 14,1232 | 14,2369 | 13,8443 | 13,9476 |
| 18.11.2025 | 14,0096 | 14,2782 | 13,9063 | 13,9373 |
| 19.11.2025 | 14,0923 | 14,5778 | 14,0716 | 14,2782 |
| 20.11.2025 | 14,2782 | 15,704 | 14,2266 | 15,704 |
| 23.11.2025 | 17,2744 | 17,2744 | 17,2744 | 17,2744 |
| 24.11.2025 | 18,9997 | 18,9997 | 16,6132 | 17,667 |
| 25.11.2025 | 17,7186 | 18,1216 | 16,5718 | 16,5925 |
| 26.11.2025 | 16,6338 | 18,2455 | 16,3549 | 17,7703 |
| 27.11.2025 | 17,4603 | 17,822 | 16,9954 | 17,2537 |
| 30.11.2025 | 17,4087 | 17,7083 | 17,1091 | 17,1814 |
| 01.12.2025 | 17,1814 | 17,357 | 16,5305 | 16,6648 |
| 02.12.2025 | 16,6958 | 16,9231 | 15,797 | 15,8693 |
| 03.12.2025 | 16,1689 | 16,1792 | 15,6523 | 15,6833 |
| 04.12.2025 | 15,704 | 16,7268 | 15,456 | 16,0346 |
| 07.12.2025 | 16,1276 | 16,1999 | 15,4044 | 15,58 |
| 08.12.2025 | 16,02 | 17,13 | 14,25 | 14,31 |
| 09.12.2025 | 14,3 | 14,8 | 13,89 | 14,33 |
| 10.12.2025 | 14,57 | 14,6 | 14,1 | 14,12 |
| 11.12.2025 | 14,08 | 14,16 | 13,33 | 13,42 |
| 14.12.2025 | 13,45 | 13,57 | 12,79 | 13,21 |
| 15.12.2025 | 13,2 | 13,95 | 12,95 | 13,42 |
| 16.12.2025 | 13,45 | 13,73 | 13,24 | 13,34 |
| 17.12.2025 | 13,43 | 13,43 | 12,82 | 13,07 |
| 18.12.2025 | 13,07 | 13,1 | 12,79 | 12,85 |
| 21.12.2025 | 12,85 | 13,18 | 11,92 | 12,62 |
| 22.12.2025 | 12,63 | 12,74 | 12,17 | 12,23 |
| 23.12.2025 | 12,23 | 12,39 | 11,84 | 11,84 |
| 24.12.2025 | 11,92 | 11,94 | 11,4 | 11,4 |
| 25.12.2025 | 11,43 | 11,73 | 11,21 | 11,45 |
| 28.12.2025 | 11,48 | 11,59 | 10,93 | 11,33 |
| 29.12.2025 | 11,28 | 11,28 | 10,8 | 10,8 |
| 30.12.2025 | 10,95 | 11,6 | 10,86 | 11,52 |