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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 30,7473
KAPANIŞ 30,5571
En Düşük
DÜŞÜK 19,4778
En Yüksek
YÜKSEK 50,1662
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 35,7943 | 38,0753 | 34,9968 | 38,0753 |
| 02.01.2024 | 38,9367 | 41,8717 | 37,8999 | 39,4152 |
| 03.01.2024 | 39,8778 | 41,114 | 37,4851 | 38,3624 |
| 04.01.2024 | 38,3624 | 38,6336 | 37,1661 | 37,5809 |
| 07.01.2024 | 38,1232 | 39,6864 | 37,533 | 38,2827 |
| 08.01.2024 | 38,155 | 38,3784 | 36,4962 | 37,9158 |
| 09.01.2024 | 37,9318 | 39,798 | 37,5011 | 38,3624 |
| 10.01.2024 | 38,6815 | 39,1122 | 37,4213 | 37,4213 |
| 11.01.2024 | 36,6876 | 37,9158 | 36,5121 | 37,2139 |
| 14.01.2024 | 37,2299 | 37,8839 | 37,0066 | 37,1821 |
| 15.01.2024 | 37,2299 | 37,2299 | 36,3207 | 36,6237 |
| 16.01.2024 | 36,528 | 36,9109 | 35,6827 | 35,6827 |
| 17.01.2024 | 35,89 | 37,7563 | 35,5391 | 36,1293 |
| 18.01.2024 | 36,1293 | 37,1182 | 35,6508 | 36,863 |
| 21.01.2024 | 36,7673 | 36,7673 | 36,1772 | 36,2728 |
| 22.01.2024 | 36,6876 | 38,2508 | 36,4962 | 37,0863 |
| 23.01.2024 | 37,0863 | 38,4582 | 36,4962 | 37,6765 |
| 24.01.2024 | 39,0803 | 39,3993 | 38,2029 | 38,4582 |
| 25.01.2024 | 38,4741 | 40,0373 | 38,3146 | 39,5587 |
| 28.01.2024 | 39,9177 | 41,114 | 39,5587 | 39,6704 |
| 29.01.2024 | 39,6864 | 39,7502 | 38,6815 | 38,9208 |
| 30.01.2024 | 38,7611 | 39,3035 | 38,1072 | 38,6815 |
| 31.01.2024 | 39,0005 | 39,5748 | 38,7611 | 38,9047 |
| 01.02.2024 | 39,0643 | 39,4311 | 38,3465 | 38,825 |
| 04.02.2024 | 38,825 | 39,7183 | 38,6017 | 39,3514 |
| 05.02.2024 | 39,6225 | 40,7551 | 38,825 | 40,1569 |
| 06.02.2024 | 40,5158 | 43,706 | 40,0373 | 42,3901 |
| 07.02.2024 | 43,068 | 43,7459 | 41,1539 | 41,5926 |
| 08.02.2024 | 41,6723 | 42,7091 | 41,5926 | 41,9514 |
| 11.02.2024 | 42,2705 | 43,0281 | 41,3134 | 41,5926 |
| 12.02.2024 | 41,9913 | 42,0711 | 39,5109 | 39,5748 |
| 13.02.2024 | 39,5748 | 40,3962 | 38,6336 | 39,814 |
| 14.02.2024 | 39,9575 | 42,0711 | 39,8778 | 41,1938 |
| 15.02.2024 | 41,1938 | 42,3901 | 40,5956 | 41,7521 |
| 18.02.2024 | 42,5894 | 43,4269 | 41,3533 | 41,4729 |
| 19.02.2024 | 41,6324 | 43,1876 | 40,9944 | 42,3103 |
| 20.02.2024 | 44,3441 | 46,5374 | 43,5465 | 46,5374 |
| 21.02.2024 | 46,8963 | 50,1662 | 46,2582 | 47,9331 |
| 22.02.2024 | 47,9331 | 49,5282 | 47,2153 | 47,3748 |
| 25.02.2024 | 47,5343 | 48,7705 | 46,3778 | 46,4177 |
| 26.02.2024 | 46,4177 | 46,657 | 44,1048 | 44,1048 |
| 27.02.2024 | 43,8656 | 44,6233 | 42,5097 | 42,5097 |
| 28.02.2024 | 43,0281 | 45,7797 | 42,5496 | 45,7797 |
| 29.02.2024 | 46,2582 | 50,0865 | 45,5803 | 45,6202 |
| 03.03.2024 | 45,6202 | 46,3778 | 43,5465 | 43,5864 |
| 04.03.2024 | 43,706 | 45,5006 | 42,8288 | 43,2275 |
| 05.03.2024 | 43,2275 | 43,9453 | 41,2735 | 41,5127 |
| 06.03.2024 | 42,3901 | 43,387 | 41,9514 | 42,4699 |
| 07.03.2024 | 42,7888 | 43,5067 | 41,8317 | 42,9882 |
| 10.03.2024 | 43,9054 | 44,2245 | 41,2735 | 41,3134 |
| 11.03.2024 | 41,3134 | 41,3533 | 39,8299 | 40,2367 |
| 12.03.2024 | 40,3165 | 40,795 | 39,6225 | 39,6225 |
| 13.03.2024 | 39,8778 | 40,6753 | 39,479 | 40,1569 |
| 14.03.2024 | 39,8778 | 40,1569 | 39,2716 | 39,3833 |
| 17.03.2024 | 39,4471 | 39,479 | 36,9109 | 36,9109 |
| 18.03.2024 | 36,8949 | 37,9477 | 36,8312 | 37,5968 |
| 19.03.2024 | 37,5968 | 38,841 | 37,3894 | 37,836 |
| 20.03.2024 | 38,0594 | 39,5269 | 37,9158 | 38,2827 |
| 21.03.2024 | 38,2029 | 38,6496 | 37,0704 | 37,3734 |
| 24.03.2024 | 37,3734 | 38,2029 | 36,528 | 36,528 |
| 25.03.2024 | 36,6876 | 37,1501 | 35,6508 | 35,9379 |
| 26.03.2024 | 35,9698 | 36,6876 | 35,4274 | 35,6827 |
| 27.03.2024 | 35,89 | 37,3256 | 35,8102 | 36,4005 |
| 28.03.2024 | 36,4005 | 37,6287 | 35,9857 | 37,4054 |
| 31.03.2024 | 37,4851 | 39,3035 | 36,863 | 36,8789 |
| 01.04.2024 | 37,1661 | 38,3146 | 36,209 | 36,209 |
| 02.04.2024 | 36,2888 | 37,9637 | 35,9698 | 37,1023 |
| 03.04.2024 | 37,4851 | 37,6606 | 36,4005 | 36,6078 |
| 04.04.2024 | 36,8471 | 38,0753 | 36,7354 | 37,8999 |
| 07.04.2024 | 38,522 | 39,7661 | 38,2667 | 39,7661 |
| 08.04.2024 | 40,0373 | 40,3165 | 39,2078 | 40,1968 |
| 14.04.2024 | 39,798 | 40,3165 | 39,0961 | 39,0961 |
| 15.04.2024 | 39,0803 | 39,176 | 37,4532 | 37,517 |
| 16.04.2024 | 37,9477 | 38,3624 | 36,6078 | 36,8312 |
| 17.04.2024 | 37,0863 | 37,8041 | 36,6716 | 37,5649 |
| 18.04.2024 | 36,6876 | 37,6446 | 36,4962 | 37,2459 |
| 21.04.2024 | 37,7084 | 38,4103 | 37,2459 | 37,2459 |
| 23.04.2024 | 37,6925 | 38,0594 | 36,9587 | 37,2299 |
| 24.04.2024 | 37,4373 | 37,9796 | 37,0704 | 37,4373 |
| 25.04.2024 | 37,836 | 38,6176 | 37,0544 | 38,506 |
| 28.04.2024 | 39,1919 | 39,3673 | 38,0434 | 38,3784 |
| 29.04.2024 | 38,3784 | 38,3944 | 37,5489 | 37,6446 |
| 01.05.2024 | 38,1232 | 41,3932 | 37,9956 | 41,3932 |
| 02.05.2024 | 41,4729 | 43,4668 | 40,795 | 42,9085 |
| 05.05.2024 | 38,6176 | 40,6355 | 38,6176 | 38,6176 |
| 06.05.2024 | 38,6017 | 39,2397 | 37,4851 | 38,506 |
| 07.05.2024 | 39,0803 | 39,5428 | 38,4422 | 38,4422 |
| 08.05.2024 | 38,506 | 38,7134 | 37,5649 | 37,5809 |
| 09.05.2024 | 37,7563 | 38,3305 | 37,0066 | 37,0066 |
| 12.05.2024 | 37,2937 | 37,3096 | 33,8163 | 34,6937 |
| 13.05.2024 | 34,4704 | 34,7096 | 33,7366 | 33,7366 |
| 14.05.2024 | 34,8532 | 36,4802 | 34,5182 | 34,8213 |
| 15.05.2024 | 34,9329 | 35,89 | 34,9329 | 35,5869 |
| 16.05.2024 | 34,9808 | 36,3047 | 34,9808 | 35,6188 |
| 19.05.2024 | 35,6188 | 36,2569 | 35,1084 | 35,6667 |
| 20.05.2024 | 36,0814 | 36,1452 | 35,1563 | 35,571 |
| 21.05.2024 | 35,7464 | 37,0385 | 35,6986 | 35,89 |
| 22.05.2024 | 36,7992 | 36,9268 | 35,1563 | 35,1722 |
| 23.05.2024 | 34,6139 | 34,8372 | 33,7526 | 33,7526 |
| 26.05.2024 | 33,7685 | 33,8642 | 31,9022 | 32,2372 |
| 27.05.2024 | 32,3808 | 33,7366 | 31,5035 | 33,5133 |
| 28.05.2024 | 34,1035 | 34,1673 | 32,5562 | 32,5562 |
| 29.05.2024 | 32,5562 | 33,7685 | 32,2532 | 33,3378 |
| 30.05.2024 | 33,2261 | 33,6888 | 32,2851 | 32,3808 |
| 02.06.2024 | 33,6568 | 35,0446 | 33,1783 | 33,6728 |
| 03.06.2024 | 33,6568 | 33,7366 | 32,0937 | 32,1734 |
| 04.06.2024 | 32,5243 | 32,5403 | 31,7587 | 32,0299 |
| 05.06.2024 | 32,2532 | 32,9231 | 31,9501 | 31,9501 |
| 06.06.2024 | 32,1096 | 32,1415 | 29,7489 | 29,988 |
| 09.06.2024 | 29,988 | 30,5783 | 29,3979 | 29,3979 |
| 10.06.2024 | 29,4298 | 30,0838 | 29,063 | 29,1906 |
| 11.06.2024 | 29,9403 | 30,0519 | 28,712 | 28,712 |
| 12.06.2024 | 28,9831 | 29,3501 | 27,7549 | 27,9942 |
| 13.06.2024 | 28,0102 | 28,4568 | 27,1488 | 27,9463 |
| 19.06.2024 | 28,393 | 28,6004 | 27,5795 | 27,9782 |
| 20.06.2024 | 27,9942 | 28,5206 | 27,6752 | 28,3611 |
| 23.06.2024 | 28,4408 | 29,5574 | 28,4408 | 28,8396 |
| 24.06.2024 | 28,8396 | 29,8286 | 28,074 | 28,1856 |
| 25.06.2024 | 28,1856 | 28,2016 | 26,5586 | 26,6862 |
| 26.06.2024 | 26,7819 | 26,9893 | 26,5586 | 26,9574 |
| 27.06.2024 | 27,1169 | 27,2285 | 26,1917 | 26,3033 |
| 30.06.2024 | 26,3194 | 26,5586 | 24,4849 | 24,7083 |
| 01.07.2024 | 24,7243 | 25,2028 | 24,2617 | 25,0911 |
| 02.07.2024 | 25,123 | 25,5696 | 24,788 | 25,1071 |
| 03.07.2024 | 25,1549 | 26,6065 | 25,1071 | 26,3194 |
| 04.07.2024 | 25,9525 | 26,5586 | 25,7611 | 26,3194 |
| 07.07.2024 | 26,4788 | 27,3721 | 26,3512 | 26,5905 |
| 08.07.2024 | 26,7979 | 27,6273 | 26,6862 | 27,2764 |
| 09.07.2024 | 27,4837 | 27,6433 | 26,8138 | 27,2605 |
| 10.07.2024 | 27,5954 | 28,4408 | 27,4359 | 28,3292 |
| 11.07.2024 | 29,1427 | 29,3022 | 27,9144 | 27,9304 |
| 15.07.2024 | 27,9304 | 28,1697 | 27,1169 | 27,1169 |
| 16.07.2024 | 27,085 | 27,2285 | 26,6383 | 26,75 |
| 17.07.2024 | 26,8776 | 27,2764 | 26,7021 | 26,9095 |
| 18.07.2024 | 27,1593 | 29,4268 | 26,8501 | 28,7311 |
| 21.07.2024 | 28,963 | 29,0918 | 27,52 | 27,52 |
| 22.07.2024 | 27,6231 | 27,855 | 26,4635 | 26,6439 |
| 23.07.2024 | 26,6439 | 26,9016 | 25,7369 | 25,7369 |
| 24.07.2024 | 26,0255 | 26,5666 | 24,9535 | 25,17 |
| 25.07.2024 | 25,3555 | 27,6746 | 24,8402 | 27,6746 |
| 28.07.2024 | 27,6746 | 30,4318 | 27,3396 | 30,4318 |
| 29.07.2024 | 31,4367 | 33,4724 | 31,3336 | 31,6944 |
| 30.07.2024 | 31,7975 | 34,4773 | 30,6895 | 33,2147 |
| 31.07.2024 | 33,73 | 34,8896 | 32,4675 | 32,5448 |
| 01.08.2024 | 31,9521 | 32,3901 | 30,1999 | 30,6637 |
| 04.08.2024 | 27,8293 | 29,2722 | 27,5973 | 27,5973 |
| 05.08.2024 | 28,6023 | 29,0145 | 26,7728 | 26,8758 |
| 06.08.2024 | 27,1078 | 27,5458 | 26,4378 | 26,6954 |
| 07.08.2024 | 26,7985 | 27,0562 | 26,2832 | 26,4635 |
| 08.08.2024 | 26,6439 | 27,082 | 25,5514 | 25,7678 |
| 11.08.2024 | 26,077 | 26,4893 | 24,8196 | 24,902 |
| 12.08.2024 | 24,902 | 26,1028 | 24,8608 | 25,2525 |
| 13.08.2024 | 25,572 | 26,0512 | 24,7268 | 24,7371 |
| 14.08.2024 | 24,8917 | 25,1906 | 24,2939 | 25,0772 |
| 15.08.2024 | 25,304 | 25,3246 | 24,2011 | 24,2527 |
| 18.08.2024 | 24,7371 | 26,6697 | 24,2733 | 26,6697 |
| 19.08.2024 | 27,0562 | 27,7004 | 25,974 | 26,1544 |
| 20.08.2024 | 26,1544 | 26,4893 | 25,1185 | 25,1906 |
| 21.08.2024 | 25,3555 | 26,2832 | 24,8917 | 24,902 |
| 22.08.2024 | 24,902 | 25,5102 | 24,3248 | 24,3248 |
| 25.08.2024 | 25,7678 | 26,747 | 25,1494 | 25,2525 |
| 26.08.2024 | 25,304 | 26,4635 | 25,1082 | 25,6029 |
| 27.08.2024 | 25,6029 | 25,7936 | 25,0154 | 25,1494 |
| 28.08.2024 | 25,2112 | 25,3968 | 24,8196 | 25,3659 |
| 01.09.2024 | 25,6132 | 25,8967 | 25,4277 | 25,8451 |
| 02.09.2024 | 25,9224 | 26,6697 | 25,5204 | 25,5823 |
| 03.09.2024 | 25,4586 | 26,1801 | 24,8711 | 25,7936 |
| 04.09.2024 | 26,0237 | 26,2043 | 25,5852 | 25,8432 |
| 05.09.2024 | 25,9206 | 25,9206 | 25,2551 | 25,2551 |
| 08.09.2024 | 25,2654 | 25,3996 | 24,7084 | 24,7084 |
| 09.09.2024 | 24,7084 | 24,8941 | 23,8727 | 23,8727 |
| 10.09.2024 | 23,8727 | 24,0584 | 22,6966 | 22,6966 |
| 11.09.2024 | 23,0886 | 23,2847 | 22,0673 | 22,7895 |
| 12.09.2024 | 22,7895 | 23,4497 | 22,5728 | 23,4497 |
| 15.09.2024 | 23,6767 | 23,7799 | 22,9958 | 23,1196 |
| 16.09.2024 | 23,2021 | 23,4084 | 23,0164 | 23,4084 |
| 17.09.2024 | 23,1712 | 23,2228 | 22,4903 | 22,5625 |
| 18.09.2024 | 22,7482 | 22,9855 | 22,6038 | 22,872 |
| 19.09.2024 | 22,8926 | 23,3156 | 22,6656 | 23,068 |
| 22.09.2024 | 23,264 | 23,7489 | 22,7895 | 22,9132 |
| 23.09.2024 | 22,9545 | 23,0474 | 22,5419 | 22,6347 |
| 24.09.2024 | 22,645 | 22,9958 | 22,2839 | 22,2839 |
| 25.09.2024 | 22,4181 | 22,5831 | 21,6443 | 21,6443 |
| 26.09.2024 | 21,6649 | 23,3672 | 21,603 | 22,645 |
| 29.09.2024 | 22,6554 | 23,4704 | 21,7165 | 22,7482 |
| 30.09.2024 | 22,5934 | 22,8204 | 21,4689 | 21,9435 |
| 01.10.2024 | 21,861 | 21,9332 | 20,9944 | 21,0975 |
| 02.10.2024 | 21,1285 | 21,5927 | 20,6642 | 20,6642 |
| 03.10.2024 | 20,788 | 20,8912 | 20,2412 | 20,8912 |
| 06.10.2024 | 21,1182 | 22,449 | 20,9428 | 21,3348 |
| 07.10.2024 | 21,1697 | 21,5927 | 20,819 | 21,0975 |
| 08.10.2024 | 21,0975 | 21,1285 | 20,6642 | 21,0975 |
| 09.10.2024 | 21,0562 | 21,6134 | 20,8293 | 20,8293 |
| 10.10.2024 | 20,8706 | 20,9428 | 20,169 | 20,169 |
| 13.10.2024 | 20,2928 | 20,3238 | 19,4778 | 19,4985 |
| 14.10.2024 | 19,5294 | 21,046 | 19,5294 | 20,6229 |
| 15.10.2024 | 20,4992 | 22,2117 | 20,3857 | 21,2007 |
| 16.10.2024 | 21,2007 | 21,407 | 20,8912 | 21,1388 |
| 17.10.2024 | 21,1801 | 21,4277 | 20,7468 | 20,7468 |
| 20.10.2024 | 20,9944 | 21,7681 | 20,8499 | 20,9428 |
| 21.10.2024 | 21,0047 | 22,4181 | 21,0047 | 21,7269 |
| 22.10.2024 | 21,6959 | 22,2014 | 21,1079 | 21,2729 |
| 23.10.2024 | 21,5514 | 22,0879 | 21,4896 | 21,9745 |
| 24.10.2024 | 22,2014 | 22,6554 | 21,7681 | 22,3562 |
| 27.10.2024 | 22,3562 | 23,1402 | 22,1911 | 22,7173 |
| 29.10.2024 | 22,8514 | 23,2228 | 22,5212 | 22,9545 |
| 30.10.2024 | 23,1815 | 23,264 | 21,9745 | 22,2014 |
| 31.10.2024 | 22,1705 | 22,4903 | 21,9951 | 22,1705 |
| 03.11.2024 | 22,1705 | 22,1705 | 21,0047 | 21,3761 |
| 04.11.2024 | 21,3967 | 21,5721 | 20,8912 | 21,2213 |
| 05.11.2024 | 21,3864 | 23,3362 | 21,0872 | 23,099 |
| 06.11.2024 | 23,5735 | 24,5536 | 23,2124 | 23,8211 |
| 07.11.2024 | 23,8521 | 26,1269 | 23,6251 | 26,0495 |
| 10.11.2024 | 25,2861 | 26,2816 | 25,2242 | 25,5543 |
| 11.11.2024 | 25,5852 | 25,9463 | 24,8528 | 24,9147 |
| 12.11.2024 | 24,8528 | 25,1107 | 24,3782 | 24,6671 |
| 13.11.2024 | 24,9147 | 25,3583 | 24,729 | 24,9663 |
| 14.11.2024 | 25,2861 | 26,488 | 25,2758 | 25,7916 |
| 17.11.2024 | 25,9206 | 26,2043 | 25,3583 | 25,3996 |
| 18.11.2024 | 25,4409 | 25,5646 | 24,4814 | 24,8115 |
| 19.11.2024 | 24,8734 | 25,0178 | 24,0068 | 24,2441 |
| 20.11.2024 | 24,502 | 25,3067 | 24,2132 | 25,3067 |
| 21.11.2024 | 25,4305 | 25,5543 | 24,698 | 24,729 |
| 24.11.2024 | 24,8012 | 24,9663 | 24,5742 | 24,8631 |
| 25.11.2024 | 24,8631 | 25,6678 | 24,6361 | 25,4718 |
| 26.11.2024 | 25,7503 | 26,1785 | 25,2551 | 25,544 |
| 27.11.2024 | 25,513 | 25,513 | 24,6567 | 24,7496 |
| 28.11.2024 | 24,76 | 24,8631 | 24,3369 | 24,7702 |
| 01.12.2024 | 24,6052 | 24,6052 | 23,9243 | 23,9243 |
| 02.12.2024 | 24,0893 | 24,4608 | 23,5839 | 23,5839 |
| 03.12.2024 | 23,6354 | 23,8108 | 23,1712 | 23,1918 |
| 04.12.2024 | 23,2124 | 23,7592 | 23,2124 | 23,3775 |
| 05.12.2024 | 23,687 | 23,7282 | 23,3775 | 23,4291 |
| 08.12.2024 | 23,5013 | 24,3473 | 23,4394 | 23,9656 |
| 09.12.2024 | 23,9346 | 23,9552 | 23,1402 | 23,295 |
| 10.12.2024 | 23,3672 | 23,7799 | 22,8823 | 23,1918 |
| 11.12.2024 | 23,4084 | 23,6045 | 23,1299 | 23,2331 |
| 12.12.2024 | 23,2124 | 24,1822 | 23,0783 | 24,0171 |
| 15.12.2024 | 24,1925 | 24,8528 | 24,1306 | 24,2957 |
| 16.12.2024 | 24,3267 | 24,4195 | 23,4394 | 23,9243 |
| 17.12.2024 | 23,9243 | 24,0068 | 23,264 | 23,3156 |
| 18.12.2024 | 23,264 | 23,264 | 21,0047 | 21,7165 |
| 19.12.2024 | 21,5618 | 21,5618 | 20,3031 | 20,6333 |
| 22.12.2024 | 20,7055 | 20,7777 | 20,0659 | 20,1175 |
| 23.12.2024 | 20,2 | 21,046 | 20,0762 | 20,5817 |
| 24.12.2024 | 20,8396 | 20,9428 | 20,5507 | 20,7571 |
| 25.12.2024 | 20,8499 | 20,8912 | 20,4785 | 20,5095 |
| 26.12.2024 | 20,7158 | 21,2316 | 20,6023 | 20,6229 |
| 29.12.2024 | 20,6333 | 20,7158 | 20,169 | 20,2206 |
| 30.12.2024 | 20,2206 | 20,3341 | 19,7048 | 19,9008 |