Kron Teknoloji A.S. (IST:KRONT)
Turkey · Delayed Price · Currency is TRY 12.87
-0.17 (-1.30%)
Last updated: Dec 31, 2025, 10:00 AM GMT+3
Kron Teknoloji A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |