KONTR
KONTROLMATİK TEKNOLOJİ ENERJİ VE MÜHENDİSLİK A.Ş.
13:55:08
5.54 ₺
-0.610 (%-9.92)
Önceki Kapanış: 6.15
Düşük₺5.54
Yüksek₺5.54
Piyasa Verileri
Önceki haftaya göre (WoW)
-8.73%
Önceki aya göre (MoM)
-29.43%
Yılbaşından bugüne (YTD)
-51.91%
Önceki yıla göre (YoY)
-50.19%
KONTR: KONTROLMATİK TEKNOLOJİ ENERJİ VE MÜHENDİSLİK A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 9,1632
KAPANIŞ 9,1987
En Düşük
DÜŞÜK 1,9779
En Yüksek
YÜKSEK 36,64
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 1,9779 | 2,0944 | 1,9779 | 2,055 |
| 03.01.2022 | 2,055 | 2,1186 | 2,0505 | 2,0959 |
| 04.01.2022 | 2,1034 | 2,2381 | 2,0884 | 2,1579 |
| 05.01.2022 | 2,1564 | 2,3395 | 2,1231 | 2,2713 |
| 06.01.2022 | 2,282 | 2,335 | 2,2154 | 2,2563 |
| 09.01.2022 | 2,2563 | 2,2972 | 2,2306 | 2,2502 |
| 10.01.2022 | 2,2518 | 2,3879 | 2,2518 | 2,3123 |
| 11.01.2022 | 2,3365 | 2,3592 | 2,2698 | 2,2698 |
| 12.01.2022 | 2,2698 | 2,341 | 2,223 | 2,3002 |
| 13.01.2022 | 2,3002 | 2,3335 | 2,2698 | 2,2835 |
| 16.01.2022 | 2,2972 | 2,5105 | 2,2759 | 2,4379 |
| 17.01.2022 | 2,4636 | 2,6422 | 2,4213 | 2,4697 |
| 18.01.2022 | 2,4667 | 2,5983 | 2,3818 | 2,5665 |
| 19.01.2022 | 2,5726 | 2,5983 | 2,4621 | 2,4893 |
| 20.01.2022 | 2,4893 | 2,7375 | 2,4667 | 2,7209 |
| 23.01.2022 | 2,7042 | 2,9221 | 2,6134 | 2,7951 |
| 24.01.2022 | 2,8419 | 2,9282 | 2,6815 | 2,8193 |
| 25.01.2022 | 2,966 | 3,0992 | 2,966 | 3,0992 |
| 26.01.2022 | 3,2959 | 3,4079 | 3,2596 | 3,4079 |
| 27.01.2022 | 3,4805 | 3,7136 | 3,3473 | 3,6349 |
| 30.01.2022 | 3,6621 | 3,8074 | 3,3897 | 3,5199 |
| 31.01.2022 | 3,5501 | 3,6076 | 3,4261 | 3,4593 |
| 01.02.2022 | 3,4654 | 3,5169 | 3,3383 | 3,3988 |
| 02.02.2022 | 3,3776 | 3,7166 | 3,3656 | 3,6833 |
| 03.02.2022 | 3,6894 | 4,0041 | 3,5713 | 3,9345 |
| 06.02.2022 | 3,9496 | 4,1464 | 3,8497 | 3,9103 |
| 07.02.2022 | 3,9799 | 4,0344 | 3,6591 | 3,8316 |
| 08.02.2022 | 3,7983 | 4,1161 | 3,7438 | 3,9648 |
| 09.02.2022 | 3,9617 | 4,0011 | 3,8407 | 3,8437 |
| 10.02.2022 | 3,7983 | 3,8437 | 3,6561 | 3,6712 |
| 13.02.2022 | 3,6016 | 3,6621 | 3,4776 | 3,5713 |
| 14.02.2022 | 3,6016 | 3,7227 | 3,5471 | 3,6046 |
| 15.02.2022 | 3,6137 | 3,6591 | 3,529 | 3,5683 |
| 16.02.2022 | 3,5955 | 3,5955 | 3,417 | 3,4472 |
| 17.02.2022 | 3,4502 | 3,6681 | 3,3141 | 3,4502 |
| 20.02.2022 | 3,3322 | 3,5744 | 3,3202 | 3,4866 |
| 21.02.2022 | 3,4049 | 3,535 | 3,3625 | 3,4472 |
| 22.02.2022 | 3,5138 | 3,7862 | 3,5108 | 3,6742 |
| 23.02.2022 | 3,4018 | 3,5713 | 3,308 | 3,308 |
| 24.02.2022 | 3,3686 | 3,5592 | 3,3534 | 3,5169 |
| 27.02.2022 | 3,4654 | 3,7075 | 3,4351 | 3,647 |
| 28.02.2022 | 3,6803 | 3,9769 | 3,6803 | 3,9224 |
| 01.03.2022 | 3,9526 | 4,0859 | 3,8588 | 4,0405 |
| 02.03.2022 | 4,0888 | 4,2039 | 3,9769 | 4,1312 |
| 03.03.2022 | 4,1282 | 4,2311 | 4,0555 | 4,1796 |
| 06.03.2022 | 4,2069 | 4,5973 | 4,1978 | 4,3824 |
| 07.03.2022 | 4,3824 | 4,4642 | 4,1675 | 4,216 |
| 08.03.2022 | 4,3037 | 4,3734 | 4,2069 | 4,213 |
| 09.03.2022 | 4,2311 | 4,2825 | 4,1071 | 4,1251 |
| 10.03.2022 | 4,1464 | 4,2916 | 4,1191 | 4,2281 |
| 13.03.2022 | 4,2674 | 4,2674 | 4,1403 | 4,1464 |
| 14.03.2022 | 4,1312 | 4,1312 | 4,0344 | 4,0344 |
| 15.03.2022 | 4,0314 | 4,1464 | 3,9194 | 3,9254 |
| 16.03.2022 | 3,9285 | 3,9981 | 3,8831 | 3,8831 |
| 17.03.2022 | 3,9103 | 4,2462 | 3,8921 | 4,1948 |
| 20.03.2022 | 4,2371 | 4,4006 | 4,2099 | 4,2916 |
| 21.03.2022 | 4,3007 | 4,3582 | 4,2371 | 4,2493 |
| 22.03.2022 | 4,2371 | 4,4975 | 4,219 | 4,3884 |
| 23.03.2022 | 4,4006 | 4,5004 | 4,2977 | 4,331 |
| 24.03.2022 | 4,3491 | 4,4339 | 4,3068 | 4,3734 |
| 27.03.2022 | 4,3704 | 4,3704 | 4,1705 | 4,2008 |
| 28.03.2022 | 4,2674 | 4,2886 | 4,098 | 4,1161 |
| 29.03.2022 | 4,1191 | 4,1736 | 4,0555 | 4,1464 |
| 30.03.2022 | 4,1525 | 4,1766 | 4,0859 | 4,1464 |
| 31.03.2022 | 4,1525 | 4,2977 | 4,1312 | 4,1918 |
| 03.04.2022 | 4,219 | 4,2341 | 4,101 | 4,104 |
| 04.04.2022 | 4,1161 | 4,1766 | 4,0253 | 4,0859 |
| 05.04.2022 | 4,104 | 4,104 | 3,9345 | 3,9678 |
| 06.04.2022 | 3,9708 | 4,1615 | 3,9345 | 4,1494 |
| 07.04.2022 | 4,1615 | 4,3884 | 4,1161 | 4,2039 |
| 10.04.2022 | 4,2281 | 4,2977 | 4,1403 | 4,1403 |
| 11.04.2022 | 4,1525 | 4,1705 | 4,0526 | 4,0646 |
| 12.04.2022 | 4,0676 | 4,1525 | 4,0041 | 4,1071 |
| 13.04.2022 | 4,1191 | 4,2371 | 4,1161 | 4,1978 |
| 14.04.2022 | 4,1978 | 4,2311 | 4,1585 | 4,1796 |
| 17.04.2022 | 4,1827 | 4,2795 | 4,1675 | 4,2462 |
| 18.04.2022 | 4,2916 | 4,5398 | 4,2674 | 4,4733 |
| 19.04.2022 | 4,5156 | 4,6548 | 4,4793 | 4,4793 |
| 20.04.2022 | 4,5277 | 4,6821 | 4,4642 | 4,6245 |
| 21.04.2022 | 4,6245 | 4,6669 | 4,4369 | 4,5398 |
| 24.04.2022 | 4,6215 | 4,7214 | 4,5095 | 4,7184 |
| 25.04.2022 | 4,7819 | 4,9272 | 4,6336 | 4,8152 |
| 26.04.2022 | 4,8485 | 4,9333 | 4,7123 | 4,8122 |
| 27.04.2022 | 4,8304 | 4,903 | 4,7668 | 4,8576 |
| 28.04.2022 | 4,8576 | 4,8576 | 4,6518 | 4,6609 |
| 04.05.2022 | 4,6215 | 4,6912 | 4,561 | 4,561 |
| 05.05.2022 | 4,6306 | 4,676 | 4,5701 | 4,6609 |
| 08.05.2022 | 4,6609 | 4,7305 | 4,5973 | 4,6971 |
| 09.05.2022 | 4,7002 | 4,909 | 4,6699 | 4,903 |
| 10.05.2022 | 4,9303 | 4,9333 | 4,6609 | 4,7063 |
| 11.05.2022 | 4,6457 | 4,7002 | 4,561 | 4,6095 |
| 12.05.2022 | 4,6639 | 4,7002 | 4,6155 | 4,6245 |
| 15.05.2022 | 4,6276 | 4,6851 | 4,5973 | 4,6003 |
| 16.05.2022 | 4,6003 | 4,6821 | 4,5247 | 4,676 |
| 17.05.2022 | 4,6699 | 4,7032 | 4,5701 | 4,5822 |
| 19.05.2022 | 4,5701 | 4,6124 | 4,5095 | 4,567 |
| 22.05.2022 | 4,5882 | 4,6095 | 4,3824 | 4,5701 |
| 23.05.2022 | 4,5882 | 4,6336 | 4,5217 | 4,561 |
| 24.05.2022 | 4,5731 | 4,5943 | 4,5095 | 4,5459 |
| 25.05.2022 | 4,6034 | 4,6124 | 4,5247 | 4,5277 |
| 26.05.2022 | 4,5398 | 4,5398 | 4,4036 | 4,4459 |
| 29.05.2022 | 4,4581 | 4,5762 | 4,4248 | 4,5398 |
| 30.05.2022 | 4,5701 | 4,5701 | 4,4157 | 4,449 |
| 31.05.2022 | 4,452 | 4,5307 | 4,4459 | 4,5126 |
| 01.06.2022 | 4,5035 | 4,5398 | 4,4339 | 4,4914 |
| 02.06.2022 | 4,4642 | 4,7849 | 4,4642 | 4,7275 |
| 05.06.2022 | 4,7819 | 5,1148 | 4,7759 | 5,0119 |
| 06.06.2022 | 5,015 | 5,0725 | 4,9242 | 5,0301 |
| 07.06.2022 | 5,0483 | 5,1391 | 4,8122 | 4,9938 |
| 08.06.2022 | 5,1784 | 5,3903 | 5,0544 | 5,0544 |
| 09.06.2022 | 5,0544 | 5,0877 | 4,8455 | 4,8455 |
| 12.06.2022 | 4,8455 | 4,8485 | 4,6034 | 4,6457 |
| 13.06.2022 | 4,6639 | 4,7214 | 4,5398 | 4,6851 |
| 14.06.2022 | 4,6851 | 4,7547 | 4,6457 | 4,7002 |
| 15.06.2022 | 4,7063 | 4,7396 | 4,567 | 4,6488 |
| 16.06.2022 | 4,6609 | 4,7396 | 4,6427 | 4,6912 |
| 19.06.2022 | 4,7184 | 4,8939 | 4,7184 | 4,8424 |
| 20.06.2022 | 4,7698 | 4,8576 | 4,7577 | 4,7819 |
| 21.06.2022 | 4,8001 | 4,9394 | 4,7516 | 4,7516 |
| 22.06.2022 | 4,7759 | 4,8122 | 4,7244 | 4,7516 |
| 23.06.2022 | 4,7547 | 4,7729 | 4,6609 | 4,6912 |
| 26.06.2022 | 4,5762 | 4,7214 | 4,5701 | 4,5912 |
| 27.06.2022 | 4,6003 | 4,6336 | 4,4793 | 4,5762 |
| 28.06.2022 | 4,679 | 4,7063 | 4,564 | 4,6003 |
| 29.06.2022 | 4,6095 | 4,6548 | 4,5368 | 4,5368 |
| 30.06.2022 | 4,5428 | 4,6912 | 4,5004 | 4,6124 |
| 03.07.2022 | 4,6336 | 4,679 | 4,5731 | 4,5822 |
| 04.07.2022 | 4,6073 | 4,6345 | 4,5406 | 4,5497 |
| 05.07.2022 | 4,5647 | 4,6345 | 4,5436 | 4,5678 |
| 06.07.2022 | 4,5708 | 4,6467 | 4,5647 | 4,6406 |
| 07.07.2022 | 4,6406 | 4,7741 | 4,5951 | 4,6861 |
| 12.07.2022 | 4,7165 | 4,9621 | 4,7134 | 4,8833 |
| 13.07.2022 | 4,8894 | 4,9227 | 4,6891 | 4,6952 |
| 17.07.2022 | 4,7043 | 4,7315 | 4,6497 | 4,6649 |
| 18.07.2022 | 4,7165 | 4,7376 | 4,6254 | 4,6589 |
| 19.07.2022 | 4,6709 | 4,6891 | 4,6284 | 4,6345 |
| 20.07.2022 | 4,6284 | 4,6861 | 4,6254 | 4,6284 |
| 21.07.2022 | 4,6315 | 4,6739 | 4,58 | 4,589 |
| 24.07.2022 | 4,589 | 4,6558 | 4,5678 | 4,586 |
| 25.07.2022 | 4,5921 | 4,7286 | 4,5497 | 4,5587 |
| 26.07.2022 | 4,5769 | 4,589 | 4,5497 | 4,5708 |
| 27.07.2022 | 4,586 | 4,7013 | 4,5678 | 4,58 |
| 28.07.2022 | 4,6194 | 4,6224 | 4,5769 | 4,589 |
| 31.07.2022 | 4,5951 | 4,6528 | 4,583 | 4,6497 |
| 01.08.2022 | 4,7013 | 4,7922 | 4,6528 | 4,6709 |
| 02.08.2022 | 4,7134 | 4,7315 | 4,6709 | 4,6922 |
| 03.08.2022 | 4,7013 | 4,7922 | 4,6861 | 4,762 |
| 04.08.2022 | 4,762 | 5,2381 | 4,7013 | 5,2381 |
| 07.08.2022 | 5,2169 | 5,2958 | 5,0774 | 5,1138 |
| 08.08.2022 | 5,1563 | 5,3109 | 5,1259 | 5,1471 |
| 09.08.2022 | 5,1471 | 5,6597 | 5,0834 | 5,5354 |
| 10.08.2022 | 5,6415 | 5,6871 | 5,4808 | 5,5657 |
| 11.08.2022 | 5,5657 | 5,681 | 5,4808 | 5,5202 |
| 14.08.2022 | 5,5202 | 5,9114 | 5,4868 | 5,6991 |
| 15.08.2022 | 5,6991 | 5,775 | 5,417 | 5,6051 |
| 16.08.2022 | 5,6355 | 5,775 | 5,593 | 5,6143 |
| 17.08.2022 | 5,6658 | 5,9145 | 5,5809 | 5,8205 |
| 18.08.2022 | 5,8083 | 5,8174 | 5,6537 | 5,6961 |
| 21.08.2022 | 5,6961 | 5,8023 | 5,6324 | 5,7265 |
| 22.08.2022 | 5,7265 | 5,869 | 5,7022 | 5,8205 |
| 23.08.2022 | 5,8447 | 5,8477 | 5,6658 | 5,7113 |
| 24.08.2022 | 5,7325 | 5,863 | 5,6871 | 5,7204 |
| 25.08.2022 | 5,863 | 6,0965 | 5,7932 | 5,8811 |
| 28.08.2022 | 6,0055 | 6,4665 | 5,9539 | 6,4665 |
| 30.08.2022 | 6,6424 | 7,1126 | 6,6424 | 6,9367 |
| 31.08.2022 | 7,2293 | 7,6276 | 6,9487 | 7,4905 |
| 01.09.2022 | 7,4905 | 7,9208 | 7,1877 | 7,4014 |
| 04.09.2022 | 7,4108 | 7,6053 | 7,1209 | 7,1782 |
| 05.09.2022 | 7,1877 | 7,2387 | 6,8308 | 6,834 |
| 06.09.2022 | 6,834 | 7,4077 | 6,7575 | 6,9997 |
| 07.09.2022 | 7,1113 | 7,1335 | 6,8913 | 6,8945 |
| 08.09.2022 | 6,9009 | 7,2802 | 6,9009 | 6,9997 |
| 11.09.2022 | 7,0252 | 7,1718 | 6,9073 | 7,0061 |
| 12.09.2022 | 7,0125 | 7,0284 | 6,7288 | 6,7288 |
| 13.09.2022 | 6,7256 | 6,9614 | 6,5343 | 6,9136 |
| 14.09.2022 | 6,9296 | 6,9742 | 6,7925 | 6,8244 |
| 15.09.2022 | 6,8244 | 6,9869 | 6,8084 | 6,9678 |
| 18.09.2022 | 6,9806 | 7,1718 | 6,8753 | 6,8753 |
| 19.09.2022 | 6,8785 | 7,1527 | 6,8594 | 7,0507 |
| 20.09.2022 | 7,0507 | 7,1399 | 6,9646 | 7,038 |
| 21.09.2022 | 7,0571 | 7,6085 | 7,0539 | 7,3663 |
| 22.09.2022 | 7,4077 | 7,9623 | 7,3248 | 7,7774 |
| 25.09.2022 | 7,7838 | 8,5264 | 7,6563 | 8,4229 |
| 26.09.2022 | 8,5743 | 9,2596 | 8,5584 | 9,2596 |
| 27.09.2022 | 9,7855 | 9,9609 | 8,9249 | 8,9807 |
| 28.09.2022 | 9,0205 | 9,6421 | 8,7735 | 9,3234 |
| 29.09.2022 | 9,4509 | 9,5624 | 9,0445 | 9,2915 |
| 02.10.2022 | 9,4031 | 10,2159 | 9,156 | 10,2159 |
| 03.10.2022 | 10,5027 | 11,1003 | 10,3115 | 10,8135 |
| 04.10.2022 | 11,0207 | 11,6024 | 11,0207 | 11,5865 |
| 05.10.2022 | 11,953 | 12,1124 | 11,3554 | 11,5705 |
| 06.10.2022 | 11,7937 | 11,9849 | 11,475 | 11,953 |
| 09.10.2022 | 12,0248 | 13,1484 | 11,5546 | 13,1484 |
| 10.10.2022 | 13,5388 | 14,4632 | 13,483 | 14,4632 |
| 11.10.2022 | 14,9493 | 15,4114 | 14,1843 | 14,3914 |
| 12.10.2022 | 14,3436 | 14,6464 | 13,6742 | 13,8576 |
| 13.10.2022 | 14,0567 | 14,9811 | 14,0249 | 14,6942 |
| 16.10.2022 | 14,7898 | 15,523 | 14,7421 | 15,0608 |
| 17.10.2022 | 15,3636 | 15,3796 | 14,0328 | 14,8218 |
| 18.10.2022 | 14,8536 | 14,9014 | 14,264 | 14,3914 |
| 19.10.2022 | 14,3994 | 15,4911 | 13,8894 | 14,6464 |
| 20.10.2022 | 14,6624 | 14,7102 | 14,3117 | 14,3914 |
| 23.10.2022 | 14,3994 | 14,7341 | 13,9293 | 14,001 |
| 24.10.2022 | 14,001 | 14,3835 | 13,4273 | 14,2002 |
| 25.10.2022 | 14,3436 | 14,495 | 14,0169 | 14,1046 |
| 26.10.2022 | 14,1843 | 14,5827 | 14,001 | 14,256 |
| 27.10.2022 | 14,256 | 14,3835 | 14,0727 | 14,2241 |
| 30.10.2022 | 14,248 | 15,6425 | 14,248 | 15,6425 |
| 31.10.2022 | 15,9374 | 17,1964 | 15,8896 | 17,1964 |
| 01.11.2022 | 17,7701 | 18,806 | 17,2124 | 18,2323 |
| 02.11.2022 | 18,2483 | 19,9217 | 17,3399 | 19,6349 |
| 03.11.2022 | 19,5233 | 20,5592 | 18,7264 | 19,4117 |
| 06.11.2022 | 19,4914 | 20,0651 | 19,1408 | 19,8261 |
| 07.11.2022 | 19,842 | 21,8023 | 19,3798 | 21,8023 |
| 08.11.2022 | 22,0892 | 23,9698 | 22,0414 | 23,9698 |
| 09.11.2022 | 24,7029 | 26,3604 | 23,4758 | 23,4758 |
| 10.11.2022 | 24,2248 | 25,8185 | 23,6511 | 25,8185 |
| 13.11.2022 | 26,7748 | 28,4004 | 26,6313 | 28,4004 |
| 14.11.2022 | 30,1216 | 31,2372 | 28,7988 | 31,2372 |
| 15.11.2022 | 32,9585 | 34,361 | 32,5919 | 34,361 |
| 16.11.2022 | 36,3372 | 36,64 | 30,9344 | 30,9344 |
| 17.11.2022 | 29,6435 | 29,7072 | 27,8426 | 27,8426 |
| 20.11.2022 | 25,6592 | 30,6157 | 25,181 | 30,6157 |
| 21.11.2022 | 31,6675 | 33,6756 | 31,5241 | 33,6756 |
| 22.11.2022 | 35,6838 | 36,1619 | 31,7154 | 33,6278 |
| 23.11.2022 | 33,6597 | 34,1379 | 30,5679 | 30,7592 |
| 24.11.2022 | 29,3248 | 30,281 | 27,6832 | 27,8107 |
| 27.11.2022 | 27,7948 | 30,026 | 25,0376 | 28,6873 |
| 28.11.2022 | 27,2529 | 28,7032 | 26,456 | 27,5079 |
| 29.11.2022 | 25,5317 | 27,2529 | 24,8623 | 26,0895 |
| 30.11.2022 | 26,456 | 27,8267 | 25,9301 | 26,2967 |
| 01.12.2022 | 26,2967 | 26,456 | 24,2248 | 24,8305 |
| 04.12.2022 | 24,4639 | 24,4958 | 22,3601 | 22,3601 |
| 05.12.2022 | 20,8779 | 24,5913 | 20,1289 | 24,5913 |
| 06.12.2022 | 24,0973 | 26,7908 | 22,902 | 25,3245 |
| 07.12.2022 | 25,3404 | 27,5717 | 25,3404 | 27,5717 |
| 08.12.2022 | 30,3288 | 30,3288 | 30,1057 | 30,3288 |
| 11.12.2022 | 32,6716 | 32,7035 | 29,6435 | 30,1216 |
| 12.12.2022 | 30,1216 | 31,1097 | 27,986 | 29,0857 |
| 13.12.2022 | 29,1016 | 29,2929 | 26,5197 | 26,6951 |
| 14.12.2022 | 26,6951 | 27,8267 | 25,3723 | 26,6473 |
| 15.12.2022 | 26,6473 | 26,7429 | 25,5476 | 25,8983 |
| 18.12.2022 | 25,8983 | 28,1932 | 24,7189 | 27,5398 |
| 19.12.2022 | 28,5279 | 28,6873 | 27,6832 | 27,6832 |
| 20.12.2022 | 27,6832 | 28,7351 | 26,5517 | 27,7629 |
| 21.12.2022 | 27,986 | 28,2729 | 27,0298 | 27,5557 |
| 22.12.2022 | 26,8704 | 27,4282 | 26,4879 | 26,6792 |
| 25.12.2022 | 25,723 | 25,8983 | 24,4001 | 24,4001 |
| 26.12.2022 | 24,3045 | 24,3045 | 23,2048 | 23,6192 |
| 27.12.2022 | 24,2248 | 25,4042 | 23,5873 | 24,432 |
| 28.12.2022 | 24,6392 | 24,9739 | 24,0654 | 24,4639 |
| 29.12.2022 | 24,5117 | 25,2289 | 23,9698 | 25,2289 |