Kron Teknoloji A.S. (IST:KRONT)
Turkey
· Delayed Price · Currency is TRY 19.60
-0.27 (-1.36%)
Last updated: Apr 29, 2026, 1:55 PM GMT+3
Kron Teknoloji A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.64 | 20.72 | 19.83 | 19.87 | 19.87 | -3.73% | 2,785,536 |
| Apr 27, 2026 | 20.32 | 20.94 | 19.98 | 20.64 | 20.64 | 1.18% | 3,696,635 |
| Apr 24, 2026 | 23.20 | 23.86 | 20.40 | 20.40 | 20.40 | -9.97% | 9,457,098 |
| Apr 22, 2026 | 21.50 | 22.66 | 21.36 | 22.66 | 22.66 | 6.19% | 5,750,995 |
| Apr 21, 2026 | 20.62 | 22.50 | 20.42 | 21.34 | 21.34 | 3.89% | 7,758,884 |
| Apr 20, 2026 | 20.84 | 21.30 | 20.36 | 20.54 | 20.54 | -2.19% | 1,961,536 |
| Apr 17, 2026 | 20.82 | 21.12 | 20.60 | 21.00 | 21.00 | 0.96% | 1,847,663 |
| Apr 16, 2026 | 20.36 | 20.92 | 20.30 | 20.80 | 20.80 | 1.96% | 2,643,729 |
| Apr 15, 2026 | 21.18 | 21.40 | 20.20 | 20.40 | 20.40 | -2.39% | 2,441,511 |
| Apr 14, 2026 | 21.04 | 21.18 | 20.48 | 20.90 | 20.90 | 1.46% | 1,912,840 |
| Apr 13, 2026 | 20.32 | 21.00 | 20.04 | 20.60 | 20.60 | 0.68% | 2,097,476 |
| Apr 10, 2026 | 20.42 | 21.20 | 20.00 | 20.46 | 20.46 | 1.29% | 2,563,118 |
| Apr 9, 2026 | 20.12 | 20.32 | 19.59 | 20.20 | 20.20 | 0.80% | 2,113,451 |
| Apr 8, 2026 | 20.98 | 20.98 | 19.96 | 20.04 | 20.04 | 0.20% | 2,240,615 |
| Apr 7, 2026 | 20.62 | 21.18 | 19.96 | 20.00 | 20.00 | -2.44% | 2,376,237 |
| Apr 6, 2026 | 21.40 | 21.50 | 20.50 | 20.50 | 20.50 | -3.30% | 2,049,602 |
| Apr 3, 2026 | 20.66 | 21.22 | 20.22 | 21.20 | 21.20 | 2.51% | 1,564,788 |
| Apr 2, 2026 | 20.00 | 21.38 | 19.90 | 20.68 | 20.68 | 2.68% | 3,391,120 |
| Apr 1, 2026 | 19.80 | 20.86 | 19.78 | 20.14 | 20.14 | 2.29% | 2,818,474 |
| Mar 31, 2026 | 19.80 | 20.10 | 19.10 | 19.69 | 19.69 | -0.61% | 3,070,962 |
| Mar 30, 2026 | 20.26 | 20.26 | 19.43 | 19.81 | 19.81 | -0.80% | 1,454,795 |
| Mar 27, 2026 | 20.62 | 21.48 | 19.97 | 19.97 | 19.97 | -4.17% | 1,722,267 |
| Mar 26, 2026 | 20.38 | 21.22 | 20.22 | 20.84 | 20.84 | 2.36% | 3,158,401 |
| Mar 25, 2026 | 20.68 | 21.00 | 19.84 | 20.36 | 20.36 | 0.10% | 2,919,135 |
| Mar 24, 2026 | 21.36 | 22.00 | 19.71 | 20.34 | 20.34 | -4.24% | 5,204,611 |
| Mar 23, 2026 | 20.76 | 22.00 | 20.40 | 21.24 | 21.24 | 2.31% | 4,350,774 |
| Mar 19, 2026 | 22.32 | 22.66 | 20.76 | 20.76 | 20.76 | -7.07% | 2,421,508 |
| Mar 18, 2026 | 23.64 | 24.86 | 22.30 | 22.34 | 22.34 | -5.50% | 6,947,817 |
| Mar 17, 2026 | 21.54 | 23.64 | 21.30 | 23.64 | 23.64 | 9.95% | 7,630,274 |
| Mar 16, 2026 | 20.70 | 21.90 | 20.20 | 21.50 | 21.50 | 4.98% | 5,191,469 |
| Mar 13, 2026 | 18.67 | 20.48 | 18.65 | 20.48 | 20.48 | 9.93% | 7,315,197 |
| Mar 12, 2026 | 19.86 | 19.96 | 18.28 | 18.63 | 18.63 | -3.42% | 8,713,803 |
| Mar 11, 2026 | 18.39 | 19.29 | 18.19 | 19.29 | 19.29 | 9.98% | 9,494,965 |
| Mar 10, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 9.97% | 615,223 |
| Mar 9, 2026 | 16.00 | 16.49 | 15.50 | 15.95 | 15.95 | -0.93% | 3,048,488 |
| Mar 6, 2026 | 17.35 | 17.36 | 16.00 | 16.10 | 16.10 | -5.35% | 2,867,145 |
| Mar 5, 2026 | 15.48 | 17.02 | 15.48 | 17.01 | 17.01 | 9.88% | 4,545,171 |
| Mar 4, 2026 | 14.96 | 15.64 | 14.43 | 15.48 | 15.48 | 3.82% | 2,004,634 |
| Mar 3, 2026 | 14.58 | 15.25 | 14.58 | 14.91 | 14.91 | 2.12% | 1,862,743 |
| Mar 2, 2026 | 14.15 | 14.88 | 13.99 | 14.60 | 14.60 | -3.63% | 1,560,211 |
| Feb 27, 2026 | 15.19 | 15.52 | 15.05 | 15.15 | 15.15 | 0.80% | 1,398,034 |
| Feb 26, 2026 | 15.26 | 15.39 | 15.01 | 15.03 | 15.03 | -1.51% | 760,916 |
| Feb 25, 2026 | 15.90 | 15.90 | 15.11 | 15.26 | 15.26 | -3.11% | 1,204,187 |
| Feb 24, 2026 | 16.28 | 16.28 | 15.72 | 15.75 | 15.75 | -2.54% | 938,679 |
| Feb 23, 2026 | 15.73 | 16.44 | 15.66 | 16.16 | 16.16 | 2.80% | 1,757,119 |
| Feb 20, 2026 | 15.67 | 15.95 | 15.47 | 15.72 | 15.72 | 0.51% | 1,151,795 |
| Feb 19, 2026 | 16.21 | 16.21 | 15.54 | 15.64 | 15.64 | -2.25% | 2,035,301 |
| Feb 18, 2026 | 16.80 | 16.83 | 16.00 | 16.00 | 16.00 | -3.61% | 2,536,965 |
| Feb 17, 2026 | 16.45 | 16.72 | 16.23 | 16.60 | 16.60 | 0.79% | 1,506,638 |
| Feb 16, 2026 | 16.35 | 16.76 | 16.17 | 16.47 | 16.47 | 1.29% | 2,879,226 |
| Feb 13, 2026 | 16.50 | 16.50 | 16.04 | 16.26 | 16.26 | -0.18% | 1,907,502 |
| Feb 12, 2026 | 16.10 | 16.49 | 15.89 | 16.29 | 16.29 | 1.18% | 3,030,948 |
| Feb 11, 2026 | 15.55 | 16.27 | 15.55 | 16.10 | 16.10 | 1.39% | 2,092,134 |
| Feb 10, 2026 | 15.69 | 16.27 | 15.66 | 15.88 | 15.88 | 1.21% | 1,948,562 |
| Feb 9, 2026 | 15.17 | 15.81 | 15.16 | 15.69 | 15.69 | 3.91% | 1,412,750 |
| Feb 6, 2026 | 15.22 | 15.24 | 14.95 | 15.10 | 15.10 | -0.53% | 926,451 |
| Feb 5, 2026 | 15.31 | 15.66 | 15.15 | 15.18 | 15.18 | -1.62% | 1,111,145 |
| Feb 4, 2026 | 15.52 | 15.67 | 15.15 | 15.43 | 15.43 | -0.84% | 1,753,549 |
| Feb 3, 2026 | 15.37 | 15.56 | 14.91 | 15.56 | 15.56 | 1.70% | 1,875,805 |
| Feb 2, 2026 | 15.42 | 15.76 | 15.22 | 15.30 | 15.30 | -1.92% | 1,638,690 |
| Jan 30, 2026 | 15.74 | 15.82 | 15.32 | 15.60 | 15.60 | -0.19% | 1,832,389 |
| Jan 29, 2026 | 15.63 | 16.15 | 15.57 | 15.63 | 15.63 | -0.38% | 2,291,790 |
| Jan 28, 2026 | 15.90 | 16.11 | 15.63 | 15.69 | 15.69 | -1.26% | 982,986 |
| Jan 27, 2026 | 15.99 | 16.36 | 15.65 | 15.89 | 15.89 | -0.63% | 1,568,293 |
| Jan 26, 2026 | 15.97 | 16.59 | 15.87 | 15.99 | 15.99 | -0.31% | 2,105,905 |
| Jan 23, 2026 | 15.84 | 16.30 | 15.84 | 16.04 | 16.04 | 0.44% | 2,132,802 |
| Jan 22, 2026 | 15.50 | 16.05 | 15.44 | 15.97 | 15.97 | 3.77% | 1,912,309 |
| Jan 21, 2026 | 16.00 | 16.20 | 15.37 | 15.39 | 15.39 | -3.81% | 2,091,368 |
| Jan 20, 2026 | 16.00 | 16.33 | 15.40 | 16.00 | 16.00 | 0.50% | 3,029,283 |
| Jan 19, 2026 | 15.68 | 15.98 | 15.29 | 15.92 | 15.92 | 1.53% | 3,644,470 |
| Jan 16, 2026 | 15.90 | 16.08 | 15.63 | 15.68 | 15.68 | -1.13% | 2,076,866 |
| Jan 15, 2026 | 14.98 | 16.03 | 14.95 | 15.86 | 15.86 | 5.59% | 4,015,143 |
| Jan 14, 2026 | 15.20 | 15.47 | 15.01 | 15.02 | 15.02 | -1.70% | 1,415,088 |
| Jan 13, 2026 | 15.51 | 15.56 | 15.22 | 15.28 | 15.28 | -1.42% | 1,711,578 |
| Jan 12, 2026 | 15.12 | 15.77 | 15.12 | 15.50 | 15.50 | 2.51% | 3,992,458 |
| Jan 9, 2026 | 15.19 | 15.51 | 14.78 | 15.12 | 15.12 | 0.47% | 3,688,559 |
| Jan 8, 2026 | 14.30 | 15.25 | 13.77 | 15.05 | 15.05 | 5.24% | 5,017,497 |
| Jan 7, 2026 | 14.30 | 14.31 | 13.59 | 14.30 | 14.30 | 2.14% | 4,833,763 |
| Jan 6, 2026 | 15.14 | 15.17 | 13.90 | 14.00 | 14.00 | -5.60% | 3,986,959 |
| Jan 5, 2026 | 13.86 | 15.02 | 13.17 | 14.83 | 14.83 | 7.46% | 6,123,170 |
| Jan 2, 2026 | 13.00 | 13.91 | 13.00 | 13.80 | 13.80 | 7.23% | 3,996,431 |
| Dec 31, 2025 | 13.11 | 13.33 | 12.86 | 12.87 | 12.87 | -1.30% | 1,871,837 |
| Dec 30, 2025 | 12.25 | 13.31 | 12.12 | 13.04 | 13.04 | 6.89% | 4,049,215 |
| Dec 29, 2025 | 12.58 | 12.71 | 12.20 | 12.20 | 12.20 | -2.87% | 1,662,145 |
| Dec 26, 2025 | 12.20 | 13.11 | 11.99 | 12.56 | 12.56 | 3.20% | 5,214,599 |
| Dec 25, 2025 | 13.07 | 13.12 | 12.15 | 12.17 | 12.17 | -6.31% | 3,221,855 |
| Dec 24, 2025 | 12.85 | 13.14 | 12.78 | 12.99 | 12.99 | 1.09% | 2,061,847 |
| Dec 23, 2025 | 13.48 | 13.53 | 12.78 | 12.85 | 12.85 | -4.67% | 3,447,778 |
| Dec 22, 2025 | 14.10 | 14.65 | 13.37 | 13.48 | 13.48 | -2.46% | 6,912,184 |
| Dec 19, 2025 | 12.57 | 13.82 | 12.55 | 13.82 | 13.82 | 9.94% | 7,220,609 |
| Dec 18, 2025 | 12.40 | 12.80 | 12.35 | 12.57 | 12.57 | 1.86% | 1,356,567 |
| Dec 17, 2025 | 12.77 | 12.83 | 12.32 | 12.34 | 12.34 | -2.91% | 1,414,963 |
| Dec 16, 2025 | 12.60 | 12.99 | 12.56 | 12.71 | 12.71 | 1.19% | 1,507,334 |
| Dec 15, 2025 | 12.99 | 13.15 | 12.48 | 12.56 | 12.56 | -3.09% | 2,370,999 |
| Dec 12, 2025 | 13.51 | 13.51 | 12.96 | 12.96 | 12.96 | -4.14% | 1,747,566 |
| Dec 11, 2025 | 13.32 | 13.52 | 13.14 | 13.52 | 13.52 | 2.27% | 1,392,464 |
| Dec 10, 2025 | 13.59 | 13.62 | 13.09 | 13.22 | 13.22 | -2.58% | 1,574,665 |
| Dec 9, 2025 | 13.70 | 13.86 | 13.50 | 13.57 | 13.57 | -1.24% | 1,379,134 |
| Dec 8, 2025 | 13.55 | 13.80 | 13.55 | 13.74 | 13.74 | 1.55% | 703,194 |
| Dec 5, 2025 | 13.64 | 13.64 | 13.38 | 13.53 | 13.53 | -0.81% | 835,412 |