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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 31,918
KAPANIŞ 31,7503
En Düşük
DÜŞÜK 16,5589
En Yüksek
YÜKSEK 55,9884
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 25,2289 | 27,0138 | 24,4798 | 26,2648 |
| 02.01.2023 | 26,3126 | 26,456 | 25,1014 | 25,1014 |
| 03.01.2023 | 25,0854 | 25,1014 | 23,7467 | 23,9061 |
| 04.01.2023 | 23,938 | 24,2248 | 21,5951 | 21,8342 |
| 05.01.2023 | 21,6748 | 23,7786 | 20,7186 | 23,7627 |
| 08.01.2023 | 23,7627 | 24,4958 | 22,8064 | 23,4598 |
| 09.01.2023 | 23,4119 | 23,4119 | 22,3123 | 22,4717 |
| 10.01.2023 | 22,4717 | 22,9498 | 20,7186 | 21,0373 |
| 11.01.2023 | 21,1967 | 21,8342 | 20,1448 | 21,4198 |
| 12.01.2023 | 21,3561 | 23,5555 | 21,0373 | 23,1092 |
| 15.01.2023 | 23,1092 | 25,3404 | 23,1092 | 25,3404 |
| 16.01.2023 | 25,5954 | 26,9342 | 25,452 | 26,5357 |
| 17.01.2023 | 26,5357 | 26,6632 | 25,5157 | 25,7548 |
| 18.01.2023 | 25,7069 | 27,3964 | 24,6551 | 26,2329 |
| 19.01.2023 | 25,9779 | 26,3126 | 25,5954 | 25,7388 |
| 22.01.2023 | 25,4361 | 25,4361 | 23,2685 | 24,0335 |
| 23.01.2023 | 23,8901 | 24,8305 | 23,0135 | 24,0654 |
| 24.01.2023 | 23,9857 | 24,4958 | 23,0455 | 24,2248 |
| 25.01.2023 | 23,3483 | 23,7467 | 23,1411 | 23,2685 |
| 26.01.2023 | 22,7905 | 23,5076 | 22,2964 | 22,7905 |
| 29.01.2023 | 22,7905 | 23,7945 | 22,3442 | 22,9498 |
| 30.01.2023 | 22,8702 | 22,9657 | 21,9935 | 22,7905 |
| 31.01.2023 | 22,6151 | 22,7108 | 21,5951 | 21,8023 |
| 01.02.2023 | 21,8183 | 22,5035 | 20,7186 | 21,9139 |
| 02.02.2023 | 21,882 | 23,1411 | 21,5951 | 22,9817 |
| 05.02.2023 | 21,9935 | 22,6629 | 21,3561 | 21,8023 |
| 06.02.2023 | 21,7864 | 21,7864 | 19,6349 | 19,6349 |
| 14.02.2023 | 20,5592 | 21,5951 | 20,5592 | 21,5951 |
| 15.02.2023 | 23,5873 | 23,5873 | 21,3083 | 21,8342 |
| 16.02.2023 | 21,4836 | 22,2964 | 20,8621 | 21,3401 |
| 19.02.2023 | 21,6111 | 22,3761 | 21,0692 | 21,898 |
| 20.02.2023 | 21,8342 | 23,1889 | 21,3242 | 21,643 |
| 21.02.2023 | 21,5792 | 23,4598 | 21,4039 | 22,8702 |
| 22.02.2023 | 22,7745 | 25,1492 | 22,4239 | 25,1492 |
| 23.02.2023 | 25,3404 | 26,5197 | 24,2248 | 24,7029 |
| 26.02.2023 | 24,7029 | 25,5954 | 24,1133 | 24,7347 |
| 27.02.2023 | 24,4001 | 26,456 | 24,4001 | 25,6592 |
| 28.02.2023 | 25,9779 | 26,6951 | 25,6592 | 26,456 |
| 01.03.2023 | 26,5676 | 27,4123 | 26,1373 | 26,9501 |
| 02.03.2023 | 26,7748 | 27,5557 | 25,4361 | 25,8823 |
| 05.03.2023 | 26,7269 | 26,8704 | 26,0895 | 26,472 |
| 06.03.2023 | 26,5676 | 26,9023 | 25,8185 | 26,0257 |
| 07.03.2023 | 26,0098 | 26,0098 | 24,8305 | 24,8305 |
| 08.03.2023 | 24,8305 | 25,7388 | 24,7985 | 25,1332 |
| 09.03.2023 | 25,0217 | 25,5317 | 24,7826 | 24,9101 |
| 12.03.2023 | 24,8145 | 25,3883 | 24,0654 | 24,2248 |
| 13.03.2023 | 24,2885 | 24,6232 | 23,5873 | 23,5873 |
| 14.03.2023 | 23,6511 | 24,1292 | 22,7108 | 23,2208 |
| 15.03.2023 | 23,3483 | 25,3245 | 23,2685 | 25,1492 |
| 16.03.2023 | 25,3883 | 27,0935 | 25,3245 | 27,0935 |
| 19.03.2023 | 26,9979 | 28,5279 | 25,6433 | 25,6433 |
| 20.03.2023 | 25,6433 | 26,1054 | 24,7667 | 24,8623 |
| 21.03.2023 | 25,0217 | 25,3563 | 24,0495 | 24,1292 |
| 22.03.2023 | 24,3842 | 24,8623 | 24,0017 | 24,2726 |
| 23.03.2023 | 24,5436 | 24,942 | 24,2726 | 24,3523 |
| 26.03.2023 | 24,3842 | 25,1332 | 23,8264 | 24,5276 |
| 27.03.2023 | 24,7985 | 25,0057 | 22,8702 | 23,1092 |
| 28.03.2023 | 23,1092 | 23,428 | 22,4876 | 23,3004 |
| 29.03.2023 | 23,4119 | 24,1292 | 23,3004 | 23,5076 |
| 30.03.2023 | 23,1889 | 23,3323 | 22,4558 | 22,631 |
| 02.04.2023 | 22,647 | 22,7108 | 21,5154 | 21,7704 |
| 03.04.2023 | 21,9777 | 22,0892 | 21,2764 | 21,9457 |
| 04.04.2023 | 22,0733 | 22,647 | 21,7546 | 22,0095 |
| 05.04.2023 | 22,0255 | 22,2486 | 21,7067 | 21,7546 |
| 06.04.2023 | 21,7546 | 22,7586 | 21,5792 | 21,7704 |
| 09.04.2023 | 22,0892 | 23,8901 | 21,9298 | 23,2526 |
| 10.04.2023 | 23,3323 | 23,6192 | 22,6948 | 22,902 |
| 11.04.2023 | 22,9498 | 23,3164 | 22,7586 | 23,157 |
| 12.04.2023 | 23,1729 | 23,8901 | 23,0455 | 23,1411 |
| 13.04.2023 | 23,1092 | 23,1251 | 22,5355 | 22,6629 |
| 16.04.2023 | 22,8702 | 23,3164 | 22,4079 | 22,4079 |
| 17.04.2023 | 22,4717 | 22,6948 | 21,9935 | 22,0414 |
| 18.04.2023 | 22,0573 | 22,3123 | 21,8661 | 22,0892 |
| 19.04.2023 | 22,2008 | 22,2964 | 21,8023 | 22,2326 |
| 23.04.2023 | 22,3442 | 22,6789 | 22,153 | 22,1848 |
| 24.04.2023 | 22,2804 | 22,4876 | 21,3561 | 21,3561 |
| 25.04.2023 | 21,4198 | 21,5633 | 20,8939 | 20,8939 |
| 26.04.2023 | 20,8779 | 22,9817 | 20,7026 | 22,9817 |
| 27.04.2023 | 22,9498 | 24,0335 | 20,7983 | 21,0852 |
| 01.05.2023 | 21,2764 | 21,4358 | 19,858 | 19,9217 |
| 02.05.2023 | 20,0014 | 20,097 | 18,1846 | 18,9018 |
| 03.05.2023 | 18,8698 | 19,6827 | 18,7105 | 18,9655 |
| 04.05.2023 | 19,0452 | 19,2045 | 18,0411 | 18,057 |
| 07.05.2023 | 18,1367 | 18,4555 | 17,5152 | 18,2483 |
| 08.05.2023 | 18,5671 | 18,7583 | 17,5949 | 17,5949 |
| 09.05.2023 | 17,5949 | 18,1048 | 17,3717 | 17,5949 |
| 10.05.2023 | 17,2124 | 18,5351 | 16,8458 | 17,818 |
| 11.05.2023 | 17,818 | 18,0889 | 17,5949 | 17,802 |
| 14.05.2023 | 16,9574 | 18,7742 | 16,5589 | 16,8937 |
| 15.05.2023 | 16,8937 | 17,5789 | 16,8617 | 17,4514 |
| 16.05.2023 | 17,4674 | 18,8858 | 17,4674 | 18,2483 |
| 17.05.2023 | 18,328 | 18,5671 | 17,6746 | 17,7542 |
| 21.05.2023 | 17,8658 | 18,2164 | 17,5152 | 17,7701 |
| 22.05.2023 | 17,7701 | 18,4555 | 17,6586 | 17,8977 |
| 23.05.2023 | 18,1686 | 18,583 | 17,5789 | 17,8977 |
| 24.05.2023 | 18,0251 | 18,5671 | 17,8658 | 18,1048 |
| 25.05.2023 | 18,3598 | 19,5233 | 18,328 | 18,9176 |
| 28.05.2023 | 19,1567 | 20,3201 | 19,1408 | 20,1767 |
| 29.05.2023 | 20,3361 | 20,9736 | 20,0333 | 20,7345 |
| 30.05.2023 | 20,8779 | 22,7905 | 20,3839 | 22,7905 |
| 31.05.2023 | 23,0295 | 24,416 | 22,4398 | 23,0773 |
| 01.06.2023 | 23,2208 | 23,7467 | 22,7108 | 23,3483 |
| 04.06.2023 | 23,7467 | 25,0535 | 23,4439 | 24,416 |
| 05.06.2023 | 24,416 | 24,5436 | 23,2048 | 23,6033 |
| 06.06.2023 | 23,9857 | 24,6073 | 23,7148 | 23,8264 |
| 07.06.2023 | 23,8264 | 24,3683 | 23,3323 | 23,8742 |
| 08.06.2023 | 23,9538 | 25,1332 | 23,8582 | 24,5913 |
| 11.06.2023 | 25,0217 | 25,4838 | 23,938 | 24,0814 |
| 12.06.2023 | 24,0814 | 24,0814 | 22,7108 | 22,8702 |
| 13.06.2023 | 22,8702 | 23,0773 | 22,137 | 22,2008 |
| 14.06.2023 | 22,2326 | 22,9339 | 22,2326 | 22,902 |
| 15.06.2023 | 22,9817 | 23,6033 | 22,7905 | 23,1889 |
| 18.06.2023 | 23,2208 | 23,3642 | 21,5792 | 21,7226 |
| 19.06.2023 | 21,6908 | 21,9777 | 21,117 | 21,4995 |
| 20.06.2023 | 21,5951 | 22,153 | 21,1648 | 21,3561 |
| 21.06.2023 | 21,372 | 22,631 | 21,1489 | 22,2167 |
| 22.06.2023 | 22,5833 | 23,0933 | 22,137 | 22,8702 |
| 25.06.2023 | 22,9339 | 23,8104 | 22,7905 | 23,4439 |
| 26.06.2023 | 23,4598 | 23,8264 | 23,1411 | 23,7148 |
| 02.07.2023 | 23,9061 | 25,197 | 23,9061 | 24,926 |
| 03.07.2023 | 25,3723 | 27,3964 | 25,3245 | 26,4401 |
| 04.07.2023 | 26,456 | 26,6155 | 25,4201 | 25,8983 |
| 05.07.2023 | 26,0735 | 26,4242 | 25,3563 | 25,452 |
| 06.07.2023 | 25,6592 | 26,6473 | 25,4998 | 26,0257 |
| 09.07.2023 | 26,3604 | 28,5279 | 26,0895 | 27,8904 |
| 10.07.2023 | 28,6873 | 29,4363 | 27,5717 | 27,747 |
| 11.07.2023 | 27,7868 | 27,8666 | 26,7659 | 26,8457 |
| 12.07.2023 | 26,8457 | 28,0261 | 26,6383 | 26,7979 |
| 13.07.2023 | 26,8298 | 28,074 | 26,1598 | 27,5156 |
| 16.07.2023 | 28,1378 | 29,4777 | 28,074 | 29,063 |
| 17.07.2023 | 29,4936 | 29,8127 | 27,1169 | 27,3562 |
| 18.07.2023 | 29,4936 | 29,4936 | 28,2973 | 29,0948 |
| 19.07.2023 | 29,4457 | 31,4715 | 28,7758 | 31,1366 |
| 20.07.2023 | 31,1366 | 33,5611 | 30,4985 | 32,3808 |
| 23.07.2023 | 33,0188 | 35,6188 | 33,0188 | 35,6188 |
| 24.07.2023 | 35,5231 | 35,5231 | 32,0617 | 32,0617 |
| 25.07.2023 | 32,0617 | 32,9869 | 30,5464 | 30,9451 |
| 26.07.2023 | 31,1047 | 31,4715 | 29,7169 | 29,988 |
| 27.07.2023 | 30,9451 | 31,3439 | 30,3071 | 30,4506 |
| 30.07.2023 | 31,5513 | 33,4814 | 31,5513 | 33,4814 |
| 31.07.2023 | 33,3378 | 35,9698 | 32,2532 | 33,1942 |
| 01.08.2023 | 34,4385 | 36,5121 | 33,7366 | 36,5121 |
| 02.08.2023 | 37,7563 | 40,149 | 37,7563 | 40,149 |
| 03.08.2023 | 40,5956 | 41,7919 | 38,6336 | 39,3993 |
| 06.08.2023 | 39,4311 | 40,9146 | 37,6446 | 38,8569 |
| 07.08.2023 | 38,8728 | 42,733 | 37,836 | 42,733 |
| 08.08.2023 | 43,8815 | 46,4177 | 42,749 | 43,2754 |
| 09.08.2023 | 43,9453 | 45,5564 | 41,1539 | 42,3023 |
| 10.08.2023 | 42,3023 | 43,8496 | 41,9355 | 43,6263 |
| 13.08.2023 | 45,6202 | 47,9809 | 45,03 | 46,1785 |
| 14.08.2023 | 46,1785 | 46,7367 | 42,6055 | 43,4827 |
| 15.08.2023 | 43,387 | 44,7908 | 41,2177 | 42,2067 |
| 16.08.2023 | 42,2226 | 44,1846 | 41,4729 | 42,4778 |
| 17.08.2023 | 43,1159 | 43,5465 | 39,4311 | 41,3134 |
| 20.08.2023 | 41,2815 | 42,3342 | 39,7342 | 40,5158 |
| 21.08.2023 | 40,7391 | 44,1208 | 39,7821 | 42,9723 |
| 22.08.2023 | 43,5465 | 45,0619 | 41,6324 | 41,6324 |
| 23.08.2023 | 41,8558 | 43,052 | 39,6704 | 39,6704 |
| 24.08.2023 | 39,9575 | 43,6263 | 39,3993 | 43,6263 |
| 27.08.2023 | 45,9392 | 47,3748 | 45,3171 | 46,019 |
| 28.08.2023 | 46,8963 | 47,0558 | 44,1846 | 44,5036 |
| 30.08.2023 | 44,5036 | 45,7637 | 43,2595 | 43,8656 |
| 31.08.2023 | 43,9613 | 44,4398 | 43,0201 | 43,068 |
| 03.09.2023 | 43,1478 | 44,6631 | 42,9563 | 43,5465 |
| 04.09.2023 | 43,5625 | 47,3589 | 43,403 | 46,4656 |
| 05.09.2023 | 46,9441 | 47,0558 | 44,6631 | 44,711 |
| 06.09.2023 | 45,0141 | 46,2582 | 44,2005 | 45,03 |
| 07.09.2023 | 45,03 | 45,1736 | 44,1048 | 44,1527 |
| 10.09.2023 | 44,5833 | 46,0987 | 43,8656 | 44,7748 |
| 11.09.2023 | 44,8386 | 45,5086 | 43,9932 | 44,0889 |
| 12.09.2023 | 44,8386 | 45,2214 | 43,052 | 43,3072 |
| 13.09.2023 | 43,387 | 44,9662 | 42,0471 | 44,9662 |
| 14.09.2023 | 44,9662 | 45,0141 | 43,5784 | 44,5036 |
| 17.09.2023 | 44,1846 | 44,1846 | 41,9035 | 41,9035 |
| 18.09.2023 | 41,5846 | 44,8067 | 40,9625 | 44,3282 |
| 19.09.2023 | 44,3282 | 44,6472 | 42,1269 | 42,1429 |
| 20.09.2023 | 42,0312 | 46,354 | 41,4729 | 46,354 |
| 21.09.2023 | 48,2202 | 50,9798 | 48,0288 | 50,9798 |
| 24.09.2023 | 53,7553 | 55,9884 | 52,543 | 53,6914 |
| 25.09.2023 | 53,6914 | 55,0791 | 51,1233 | 51,1233 |
| 26.09.2023 | 51,2031 | 54,2338 | 50,7405 | 52,1761 |
| 27.09.2023 | 52,0007 | 53,1012 | 51,0436 | 52,4791 |
| 28.09.2023 | 53,7553 | 54,0583 | 51,6497 | 53,1172 |
| 01.10.2023 | 53,1172 | 53,3246 | 51,0436 | 51,1233 |
| 02.10.2023 | 51,3307 | 51,8411 | 49,2091 | 49,3687 |
| 03.10.2023 | 49,3687 | 50,3896 | 47,8534 | 48,0128 |
| 04.10.2023 | 48,1883 | 50,8043 | 47,9012 | 50,8043 |
| 05.10.2023 | 50,0705 | 50,6767 | 48,9061 | 49,0496 |
| 08.10.2023 | 47,7098 | 48,2841 | 45,8276 | 45,8914 |
| 09.10.2023 | 46,7208 | 50,4693 | 46,7208 | 50,4693 |
| 10.10.2023 | 51,0755 | 51,6816 | 48,9858 | 48,9858 |
| 11.10.2023 | 50,7724 | 51,2988 | 46,7048 | 47,965 |
| 12.10.2023 | 48,0926 | 48,5392 | 46,5773 | 46,7846 |
| 15.10.2023 | 48,2202 | 48,5552 | 44,4239 | 44,7429 |
| 16.10.2023 | 44,9821 | 47,2791 | 43,7379 | 46,5453 |
| 17.10.2023 | 45,0779 | 45,8276 | 44,5993 | 44,6312 |
| 18.10.2023 | 45,0459 | 45,4607 | 43,1956 | 43,5465 |
| 19.10.2023 | 42,733 | 42,8926 | 40,6115 | 40,6115 |
| 22.10.2023 | 42,1907 | 44,6631 | 40,771 | 44,6631 |
| 23.10.2023 | 45,684 | 48,5552 | 44,3122 | 46,1306 |
| 24.10.2023 | 46,1306 | 47,9012 | 41,7122 | 41,8238 |
| 25.10.2023 | 42,414 | 45,5086 | 41,2815 | 44,3122 |
| 26.10.2023 | 44,5833 | 45,2055 | 42,7011 | 43,8656 |
| 29.10.2023 | 43,5465 | 45,2214 | 43,2275 | 43,8656 |
| 30.10.2023 | 44,1048 | 44,2962 | 41,8717 | 41,8717 |
| 31.10.2023 | 42,6213 | 42,9563 | 39,479 | 41,1539 |
| 01.11.2023 | 41,7919 | 42,3502 | 40,8668 | 41,3134 |
| 02.11.2023 | 41,3134 | 41,8876 | 40,3244 | 41,3134 |
| 05.11.2023 | 43,5067 | 45,4208 | 42,7888 | 45,4208 |
| 06.11.2023 | 45,9392 | 46,2981 | 43,706 | 43,7858 |
| 07.11.2023 | 44,5833 | 46,2582 | 44,2245 | 45,7399 |
| 08.11.2023 | 45,0619 | 46,9361 | 44,8227 | 46,338 |
| 09.11.2023 | 44,8227 | 45,66 | 44,5036 | 44,5036 |
| 12.11.2023 | 45,7797 | 46,0588 | 42,9882 | 43,2674 |
| 13.11.2023 | 43,4668 | 43,9852 | 42,3901 | 43,2674 |
| 14.11.2023 | 43,9054 | 44,1846 | 42,1907 | 42,7888 |
| 15.11.2023 | 42,7888 | 43,4668 | 42,2705 | 42,2705 |
| 16.11.2023 | 43,387 | 44,0251 | 42,5496 | 42,9085 |
| 19.11.2023 | 43,1079 | 44,1846 | 43,1079 | 43,1876 |
| 20.11.2023 | 43,5465 | 45,6202 | 43,1478 | 45,0619 |
| 21.11.2023 | 45,2612 | 45,3809 | 43,9453 | 44,0251 |
| 22.11.2023 | 44,0251 | 44,2245 | 42,6693 | 42,749 |
| 23.11.2023 | 42,749 | 42,9882 | 41,6324 | 42,5496 |
| 26.11.2023 | 42,8288 | 42,9882 | 41,9115 | 41,9514 |
| 27.11.2023 | 42,1509 | 42,5894 | 41,3134 | 41,4729 |
| 28.11.2023 | 41,7919 | 41,9913 | 40,2367 | 40,3563 |
| 29.11.2023 | 40,3563 | 41,5526 | 40,1171 | 40,6355 |
| 30.11.2023 | 41,1539 | 41,4729 | 39,5587 | 39,7183 |
| 03.12.2023 | 40,4361 | 43,6662 | 39,6704 | 41,1938 |
| 04.12.2023 | 41,2336 | 41,9115 | 39,4311 | 39,4949 |
| 05.12.2023 | 39,5428 | 39,5907 | 36,6876 | 37,2459 |
| 06.12.2023 | 37,2459 | 38,3624 | 36,544 | 37,6925 |
| 07.12.2023 | 37,6765 | 37,7882 | 36,576 | 36,6876 |
| 10.12.2023 | 36,6876 | 36,6876 | 35,0765 | 35,1084 |
| 11.12.2023 | 35,4114 | 36,4163 | 34,9968 | 35,571 |
| 12.12.2023 | 36,0495 | 36,0495 | 33,9439 | 33,9439 |
| 13.12.2023 | 34,4065 | 34,9011 | 33,29 | 34,1035 |
| 14.12.2023 | 34,1035 | 34,9968 | 33,8004 | 34,2949 |
| 17.12.2023 | 34,263 | 34,2789 | 32,5562 | 32,5562 |
| 18.12.2023 | 32,5243 | 33,6568 | 32,1575 | 33,0028 |
| 19.12.2023 | 32,971 | 33,2102 | 31,8544 | 32,0617 |
| 20.12.2023 | 31,982 | 32,8593 | 31,3599 | 32,5722 |
| 21.12.2023 | 33,0028 | 34,2311 | 31,7108 | 31,8703 |
| 24.12.2023 | 31,5354 | 31,5354 | 28,6961 | 29,1108 |
| 25.12.2023 | 29,988 | 31,3758 | 28,8396 | 29,988 |
| 26.12.2023 | 29,7647 | 32,4764 | 29,3501 | 30,8654 |
| 27.12.2023 | 30,7856 | 33,4974 | 30,7059 | 32,8114 |
| 28.12.2023 | 34,7734 | 35,571 | 33,7047 | 34,6139 |