Kron Teknoloji A.S. (IST:KRONT)
Turkey · Delayed Price · Currency is TRY 15.69
-0.01 (-0.06%)
Last updated: Sep 3, 2025, 12:33 PM GMT+3
Kron Teknoloji A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 15.60 | 17.27 | 15.25 | 17.12 | - | 9.04% | 6,935,504 |
| Sep 2, 2025 | 16.28 | 16.76 | 15.02 | 15.70 | - | -3.56% | 5,721,154 |
| Sep 1, 2025 | 16.12 | 17.08 | 15.80 | 16.28 | - | 0.80% | 6,639,528 |
| Aug 29, 2025 | 15.14 | 16.17 | 14.97 | 16.15 | - | 6.95% | 5,864,842 |
| Aug 28, 2025 | 15.04 | 15.35 | 14.96 | 15.10 | - | 0.40% | 2,322,971 |
| Aug 27, 2025 | 14.64 | 15.45 | 14.41 | 15.04 | - | 3.01% | 6,073,443 |
| Aug 26, 2025 | 14.80 | 14.83 | 14.37 | 14.60 | - | -2.01% | 2,674,546 |
| Aug 25, 2025 | 15.05 | 15.36 | 14.70 | 14.90 | - | -1.00% | 3,268,309 |
| Aug 22, 2025 | 15.22 | 15.59 | 14.47 | 15.05 | - | -0.99% | 3,647,528 |
| Aug 21, 2025 | 14.68 | 15.24 | 14.11 | 15.20 | - | 4.11% | 5,443,855 |
| Aug 20, 2025 | 13.80 | 14.90 | 13.70 | 14.60 | - | 5.80% | 7,896,705 |
| Aug 19, 2025 | 13.68 | 14.03 | 12.76 | 13.80 | - | 5.42% | 8,000,240 |
| Aug 18, 2025 | 13.00 | 13.34 | 13.00 | 13.09 | - | 0.69% | 2,467,261 |
| Aug 15, 2025 | 13.30 | 13.30 | 12.86 | 13.00 | - | -1.81% | 2,840,821 |
| Aug 14, 2025 | 13.29 | 13.40 | 12.77 | 13.24 | - | 0.38% | 3,173,255 |
| Aug 13, 2025 | 13.83 | 14.07 | 13.16 | 13.19 | - | -4.77% | 2,506,471 |
| Aug 12, 2025 | 13.86 | 13.95 | 13.41 | 13.85 | - | -0.07% | 5,066,555 |
| Aug 11, 2025 | 13.10 | 14.34 | 13.10 | 13.86 | - | 6.13% | 8,849,534 |
| Aug 8, 2025 | 13.52 | 13.64 | 12.90 | 13.06 | - | -0.91% | 5,048,175 |
| Aug 7, 2025 | 12.88 | 13.55 | 12.88 | 13.18 | - | 2.33% | 4,821,221 |
| Aug 6, 2025 | 13.11 | 13.24 | 12.79 | 12.88 | - | -1.75% | 2,443,231 |
| Aug 5, 2025 | 12.50 | 13.32 | 12.41 | 13.11 | - | 4.88% | 6,184,210 |
| Aug 4, 2025 | 12.40 | 12.79 | 12.38 | 12.50 | - | 0.73% | 2,476,646 |
| Aug 1, 2025 | 12.74 | 12.90 | 12.30 | 12.41 | - | -2.59% | 3,888,560 |
| Jul 31, 2025 | 12.84 | 13.14 | 12.65 | 12.74 | - | 0.71% | 3,046,530 |
| Jul 30, 2025 | 13.03 | 13.04 | 12.39 | 12.65 | - | -2.92% | 3,993,406 |
| Jul 29, 2025 | 13.29 | 13.39 | 12.94 | 13.03 | - | -0.23% | 2,648,933 |
| Jul 28, 2025 | 13.37 | 13.96 | 12.95 | 13.06 | - | -2.25% | 6,811,578 |
| Jul 25, 2025 | 12.44 | 13.64 | 12.32 | 13.36 | - | 7.74% | 10,699,531 |
| Jul 24, 2025 | 12.21 | 12.76 | 12.21 | 12.40 | - | 1.56% | 5,196,787 |
| Jul 23, 2025 | 12.40 | 12.48 | 11.83 | 12.21 | - | 0.16% | 5,732,278 |
| Jul 22, 2025 | 12.08 | 12.31 | 11.84 | 12.19 | - | 1.50% | 6,147,154 |
| Jul 21, 2025 | 11.85 | 12.25 | 11.65 | 12.01 | - | 2.21% | 6,962,419 |
| Jul 18, 2025 | 11.68 | 11.84 | 11.51 | 11.75 | - | 0.60% | 3,723,228 |
| Jul 17, 2025 | 12.00 | 12.22 | 11.46 | 11.68 | - | -0.26% | 6,754,984 |
| Jul 16, 2025 | 12.33 | 12.35 | 11.43 | 11.71 | - | -3.30% | 6,468,682 |
| Jul 14, 2025 | 11.41 | 12.33 | 11.41 | 12.11 | - | 6.13% | 10,549,954 |
| Jul 11, 2025 | 11.37 | 11.66 | 11.13 | 11.41 | - | 1.24% | 8,256,268 |
| Jul 10, 2025 | 10.33 | 11.35 | 10.26 | 11.27 | - | 9.10% | 9,590,176 |
| Jul 9, 2025 | 10.30 | 10.55 | 10.07 | 10.33 | - | -0.10% | 9,457,181 |
| Jul 8, 2025 | 9.60 | 10.48 | 9.54 | 10.34 | - | 8.50% | 29,107,332 |
| Jul 7, 2025 | 9.44 | 9.74 | 9.30 | 9.53 | - | -1.14% | 6,544,242 |
| Jul 4, 2025 | 9.69 | 10.07 | 9.38 | 9.64 | - | 3.10% | 20,162,336 |
| Jul 3, 2025 | 8.50 | 9.35 | 8.45 | 9.35 | - | 10.00% | 14,158,925 |
| Jul 2, 2025 | 8.37 | 8.97 | 8.26 | 8.50 | - | 4.17% | 12,774,345 |
| Jul 1, 2025 | 8.27 | 8.31 | 8.09 | 8.16 | - | -1.33% | 2,528,727 |
| Jun 30, 2025 | 7.99 | 8.27 | 7.80 | 8.27 | - | 3.50% | 5,735,911 |
| Jun 27, 2025 | 8.14 | 8.14 | 7.85 | 7.99 | - | -2.44% | 4,153,873 |
| Jun 26, 2025 | 9.12 | 9.31 | 8.15 | 8.19 | - | -8.08% | 11,374,162 |
| Jun 25, 2025 | 8.85 | 9.13 | 8.61 | 8.91 | - | 1.25% | 6,376,628 |