Kron Teknoloji A.S. (IST:KRONT)
Turkey
· Delayed Price · Currency is TRY 13.53
-0.11 (-0.81%)
At close: Dec 5, 2025
Kron Teknoloji A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.64 | 13.64 | 13.38 | 13.53 | 13.53 | -0.81% | 835,412 |
| Dec 4, 2025 | 13.77 | 13.77 | 13.39 | 13.64 | 13.64 | -0.66% | 1,048,836 |
| Dec 3, 2025 | 13.99 | 14.11 | 13.70 | 13.73 | 13.73 | -1.22% | 792,214 |
| Dec 2, 2025 | 13.70 | 14.12 | 13.69 | 13.90 | 13.90 | 1.83% | 990,238 |
| Dec 1, 2025 | 13.55 | 13.85 | 13.50 | 13.65 | 13.65 | 0.74% | 759,292 |
| Nov 28, 2025 | 13.68 | 13.79 | 13.44 | 13.55 | 13.55 | -0.44% | 681,243 |
| Nov 27, 2025 | 13.80 | 13.87 | 13.55 | 13.61 | 13.61 | -0.15% | 647,098 |
| Nov 26, 2025 | 13.80 | 14.19 | 13.63 | 13.63 | 13.63 | -1.23% | 1,106,140 |
| Nov 25, 2025 | 14.75 | 14.84 | 13.80 | 13.80 | 13.80 | -6.12% | 1,223,259 |
| Nov 24, 2025 | 14.90 | 15.06 | 14.70 | 14.70 | 14.70 | -1.34% | 968,216 |
| Nov 21, 2025 | 15.15 | 15.32 | 14.68 | 14.90 | 14.90 | -1.65% | 2,479,149 |
| Nov 20, 2025 | 15.57 | 15.67 | 14.89 | 15.15 | 15.15 | -2.32% | 1,346,808 |
| Nov 19, 2025 | 15.68 | 15.95 | 15.34 | 15.51 | 15.51 | -1.96% | 879,981 |
| Nov 18, 2025 | 15.76 | 16.20 | 15.51 | 15.82 | 15.82 | 0.38% | 1,511,018 |
| Nov 17, 2025 | 15.40 | 15.76 | 15.23 | 15.76 | 15.76 | 4.03% | 873,638 |
| Nov 14, 2025 | 15.80 | 15.92 | 15.02 | 15.15 | 15.15 | -4.24% | 1,171,787 |
| Nov 13, 2025 | 16.32 | 16.70 | 15.74 | 15.82 | 15.82 | -2.53% | 2,027,221 |
| Nov 12, 2025 | 16.00 | 16.34 | 15.57 | 16.23 | 16.23 | 2.66% | 1,542,595 |
| Nov 11, 2025 | 16.26 | 16.49 | 15.46 | 15.81 | 15.81 | -4.12% | 2,048,508 |
| Nov 10, 2025 | 16.68 | 17.08 | 16.43 | 16.49 | 16.49 | -0.84% | 1,494,998 |
| Nov 7, 2025 | 16.80 | 16.80 | 15.84 | 16.63 | 16.63 | -1.83% | 4,027,892 |
| Nov 6, 2025 | 17.00 | 17.41 | 16.80 | 16.94 | 16.94 | -0.35% | 1,790,668 |
| Nov 5, 2025 | 17.30 | 17.44 | 16.50 | 17.00 | 17.00 | -1.73% | 2,320,742 |
| Nov 4, 2025 | 16.91 | 17.64 | 16.64 | 17.30 | 17.30 | 2.31% | 3,392,461 |
| Nov 3, 2025 | 16.36 | 17.24 | 16.08 | 16.91 | 16.91 | 4.64% | 3,646,052 |
| Oct 31, 2025 | 15.62 | 16.58 | 15.31 | 16.16 | 16.16 | 4.12% | 2,649,908 |
| Oct 30, 2025 | 15.18 | 15.85 | 15.18 | 15.52 | 15.52 | 2.24% | 1,468,604 |
| Oct 28, 2025 | 15.25 | 15.40 | 15.10 | 15.18 | 15.18 | -0.13% | 439,641 |
| Oct 27, 2025 | 15.51 | 15.63 | 14.74 | 15.20 | 15.20 | -2.56% | 1,289,970 |
| Oct 24, 2025 | 15.78 | 16.19 | 15.32 | 15.60 | 15.60 | -0.64% | 2,345,605 |
| Oct 23, 2025 | 16.13 | 16.55 | 15.61 | 15.70 | 15.70 | -2.67% | 2,309,146 |
| Oct 22, 2025 | 15.32 | 16.66 | 15.32 | 16.13 | 16.13 | 5.01% | 5,446,595 |
| Oct 21, 2025 | 14.65 | 15.91 | 14.33 | 15.36 | 15.36 | 5.64% | 2,653,706 |
| Oct 20, 2025 | 14.40 | 14.78 | 14.09 | 14.54 | 14.54 | 0.97% | 1,267,644 |
| Oct 17, 2025 | 14.90 | 14.90 | 14.12 | 14.40 | 14.40 | -2.51% | 1,597,925 |
| Oct 16, 2025 | 14.48 | 15.41 | 14.48 | 14.77 | 14.77 | 2.00% | 3,464,183 |
| Oct 15, 2025 | 14.04 | 14.69 | 14.03 | 14.48 | 14.48 | 4.17% | 1,771,816 |
| Oct 14, 2025 | 14.50 | 14.99 | 13.87 | 13.90 | 13.90 | -5.44% | 3,208,754 |
| Oct 13, 2025 | 14.67 | 15.90 | 14.62 | 14.70 | 14.70 | -2.00% | 2,584,237 |
| Oct 10, 2025 | 15.22 | 15.22 | 14.83 | 15.00 | 15.00 | -1.45% | 1,172,102 |
| Oct 9, 2025 | 15.08 | 15.22 | 14.76 | 15.22 | 15.22 | 0.93% | 1,497,770 |
| Oct 8, 2025 | 14.72 | 15.74 | 14.32 | 15.08 | 15.08 | 2.94% | 3,133,788 |
| Oct 7, 2025 | 15.44 | 15.44 | 14.65 | 14.65 | 14.65 | -5.67% | 2,427,111 |
| Oct 6, 2025 | 14.71 | 15.89 | 14.58 | 15.53 | 15.53 | 5.65% | 3,375,633 |
| Oct 3, 2025 | 16.00 | 16.14 | 14.48 | 14.70 | 14.70 | -8.13% | 4,272,397 |
| Oct 2, 2025 | 17.15 | 17.44 | 15.97 | 16.00 | 16.00 | -6.10% | 2,908,617 |
| Oct 1, 2025 | 17.55 | 17.55 | 16.64 | 17.04 | 17.04 | -2.07% | 1,822,388 |
| Sep 30, 2025 | 17.25 | 17.75 | 16.98 | 17.40 | 17.40 | 1.75% | 1,990,986 |
| Sep 29, 2025 | 18.29 | 18.29 | 17.00 | 17.10 | 17.10 | -6.86% | 2,347,761 |
| Sep 26, 2025 | 18.93 | 19.08 | 17.83 | 18.36 | 18.36 | -1.02% | 1,911,779 |
| Sep 25, 2025 | 18.80 | 18.87 | 18.08 | 18.55 | 18.55 | -1.33% | 1,489,329 |
| Sep 24, 2025 | 19.00 | 19.22 | 18.40 | 18.80 | 18.80 | -1.05% | 2,229,739 |
| Sep 23, 2025 | 19.50 | 19.66 | 19.00 | 19.00 | 19.00 | -2.56% | 1,615,823 |
| Sep 22, 2025 | 19.60 | 19.73 | 19.00 | 19.50 | 19.50 | 0.31% | 2,411,593 |
| Sep 19, 2025 | 19.16 | 19.64 | 18.88 | 19.44 | 19.44 | 1.73% | 2,793,151 |
| Sep 18, 2025 | 19.28 | 19.39 | 18.69 | 19.11 | 19.11 | 0.58% | 3,098,012 |
| Sep 17, 2025 | 18.82 | 19.95 | 18.77 | 19.00 | 19.00 | 0.64% | 4,889,295 |
| Sep 16, 2025 | 17.66 | 19.23 | 17.66 | 18.88 | 18.88 | 7.95% | 9,419,963 |
| Sep 15, 2025 | 15.99 | 17.49 | 15.95 | 17.49 | 17.49 | 10.00% | 5,866,889 |
| Sep 12, 2025 | 16.60 | 17.10 | 15.90 | 15.90 | 15.90 | -4.22% | 3,560,641 |
| Sep 11, 2025 | 17.74 | 17.84 | 16.60 | 16.60 | 16.60 | -6.43% | 2,016,962 |
| Sep 10, 2025 | 17.79 | 17.84 | 17.36 | 17.74 | 17.74 | 0.51% | 2,420,141 |
| Sep 9, 2025 | 17.60 | 18.22 | 17.18 | 17.65 | 17.65 | 1.03% | 3,755,242 |
| Sep 8, 2025 | 16.54 | 17.68 | 16.20 | 17.47 | 17.47 | 3.74% | 4,157,411 |
| Sep 5, 2025 | 16.75 | 17.19 | 16.42 | 16.84 | 16.84 | 0.54% | 3,117,825 |
| Sep 4, 2025 | 17.02 | 17.45 | 16.70 | 16.75 | 16.75 | -2.16% | 4,060,143 |
| Sep 3, 2025 | 15.60 | 17.27 | 15.25 | 17.12 | 17.12 | 9.04% | 6,935,504 |
| Sep 2, 2025 | 16.28 | 16.76 | 15.02 | 15.70 | 15.70 | -3.56% | 5,721,154 |
| Sep 1, 2025 | 16.12 | 17.08 | 15.80 | 16.28 | 16.28 | 0.80% | 6,639,528 |
| Aug 29, 2025 | 15.14 | 16.17 | 14.97 | 16.15 | 16.15 | 6.95% | 5,864,842 |
| Aug 28, 2025 | 15.04 | 15.35 | 14.96 | 15.10 | 15.10 | 0.40% | 2,322,971 |
| Aug 27, 2025 | 14.64 | 15.45 | 14.41 | 15.04 | 15.04 | 3.01% | 6,073,443 |
| Aug 26, 2025 | 14.80 | 14.83 | 14.37 | 14.60 | 14.60 | -2.01% | 2,674,546 |
| Aug 25, 2025 | 15.05 | 15.36 | 14.70 | 14.90 | 14.90 | -1.00% | 3,268,309 |
| Aug 22, 2025 | 15.22 | 15.59 | 14.47 | 15.05 | 15.05 | -0.99% | 3,647,528 |
| Aug 21, 2025 | 14.68 | 15.24 | 14.11 | 15.20 | 15.20 | 4.11% | 5,443,855 |
| Aug 20, 2025 | 13.80 | 14.90 | 13.70 | 14.60 | 14.60 | 5.80% | 7,896,705 |
| Aug 19, 2025 | 13.68 | 14.03 | 12.76 | 13.80 | 13.80 | 5.42% | 8,000,240 |
| Aug 18, 2025 | 13.00 | 13.34 | 13.00 | 13.09 | 13.09 | 0.69% | 2,467,261 |
| Aug 15, 2025 | 13.30 | 13.30 | 12.86 | 13.00 | 13.00 | -1.81% | 2,840,821 |
| Aug 14, 2025 | 13.29 | 13.40 | 12.77 | 13.24 | 13.24 | 0.38% | 3,173,255 |
| Aug 13, 2025 | 13.83 | 14.07 | 13.16 | 13.19 | 13.19 | -4.77% | 2,506,471 |
| Aug 12, 2025 | 13.86 | 13.95 | 13.41 | 13.85 | 13.85 | -0.07% | 5,066,555 |
| Aug 11, 2025 | 13.10 | 14.34 | 13.10 | 13.86 | 13.86 | 6.13% | 8,849,534 |
| Aug 8, 2025 | 13.52 | 13.64 | 12.90 | 13.06 | 13.06 | -0.91% | 5,048,175 |
| Aug 7, 2025 | 12.88 | 13.55 | 12.88 | 13.18 | 13.18 | 2.33% | 4,821,221 |
| Aug 6, 2025 | 13.11 | 13.24 | 12.79 | 12.88 | 12.88 | -1.75% | 2,443,231 |
| Aug 5, 2025 | 12.50 | 13.32 | 12.41 | 13.11 | 13.11 | 4.88% | 6,184,210 |
| Aug 4, 2025 | 12.40 | 12.79 | 12.38 | 12.50 | 12.50 | 0.73% | 2,476,646 |
| Aug 1, 2025 | 12.74 | 12.90 | 12.30 | 12.41 | 12.41 | -2.59% | 3,888,560 |
| Jul 31, 2025 | 12.84 | 13.14 | 12.65 | 12.74 | 12.74 | 0.71% | 3,046,530 |
| Jul 30, 2025 | 13.03 | 13.04 | 12.39 | 12.65 | 12.65 | -2.92% | 3,993,406 |
| Jul 29, 2025 | 13.29 | 13.39 | 12.94 | 13.03 | 13.03 | -0.23% | 2,648,933 |
| Jul 28, 2025 | 13.37 | 13.96 | 12.95 | 13.06 | 13.06 | -2.25% | 6,811,578 |
| Jul 25, 2025 | 12.44 | 13.64 | 12.32 | 13.36 | 13.36 | 7.74% | 10,699,530 |
| Jul 24, 2025 | 12.21 | 12.76 | 12.21 | 12.40 | 12.40 | 1.56% | 5,196,787 |
| Jul 23, 2025 | 12.40 | 12.48 | 11.83 | 12.21 | 12.21 | 0.16% | 5,732,278 |
| Jul 22, 2025 | 12.08 | 12.31 | 11.84 | 12.19 | 12.19 | 1.50% | 6,147,154 |
| Jul 21, 2025 | 11.85 | 12.25 | 11.65 | 12.01 | 12.01 | 2.21% | 6,962,419 |
| Jul 18, 2025 | 11.68 | 11.84 | 11.51 | 11.75 | 11.75 | 0.60% | 3,723,228 |