Kron Teknoloji A.S. (KRONT.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:05PM TRT
Time period:
02 June 2023 - 02 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 21.20 | 21.42 | 20.72 | 20.82 | 20.82 | 733,800 |
| 30 May 2024 | 21.10 | 21.20 | 20.50 | 21.12 | 21.12 | 766,848 |
| 29 May 2024 | 21.48 | 21.62 | 20.38 | 21.00 | 21.00 | 1,161,867 |
| 28 May 2024 | 22.86 | 23.00 | 21.02 | 21.14 | 21.14 | 2,379,485 |
| 27 May 2024 | 24.50 | 24.56 | 22.68 | 22.80 | 22.80 | 1,403,615 |
| 24 May 2024 | 24.60 | 25.70 | 24.08 | 24.40 | 24.40 | 3,220,424 |
| 23 May 2024 | 23.50 | 24.80 | 22.78 | 24.36 | 24.36 | 2,366,636 |
| 22 May 2024 | 22.44 | 23.40 | 22.36 | 22.88 | 22.88 | 1,147,621 |
| 21 May 2024 | 22.94 | 23.00 | 22.24 | 22.36 | 22.36 | 1,097,094 |
| 20 May 2024 | 23.40 | 23.54 | 22.76 | 22.86 | 22.86 | 718,570 |
| 17 May 2024 | 22.84 | 23.52 | 22.70 | 23.28 | 23.28 | 760,703 |
| 16 May 2024 | 22.46 | 22.98 | 21.94 | 22.84 | 22.84 | 1,351,466 |
| 15 May 2024 | 22.10 | 22.96 | 22.06 | 22.40 | 22.40 | 960,708 |
| 14 May 2024 | 23.20 | 25.42 | 21.96 | 21.96 | 21.96 | 1,808,440 |
| 13 May 2024 | 24.06 | 24.50 | 22.92 | 23.16 | 23.16 | 747,909 |
| 10 May 2024 | 25.70 | 25.70 | 24.00 | 24.02 | 24.02 | 1,155,363 |
| 09 May 2024 | 25.30 | 25.98 | 24.84 | 25.32 | 25.32 | 967,955 |
| 08 May 2024 | 25.84 | 25.90 | 25.00 | 25.30 | 25.30 | 787,660 |
| 07 May 2024 | 24.98 | 25.66 | 24.10 | 25.60 | 25.60 | 1,326,179 |
| 06 May 2024 | 24.50 | 25.16 | 24.04 | 24.68 | 24.68 | 1,123,514 |
| 03 May 2024 | 25.14 | 26.06 | 23.80 | 24.50 | 24.50 | 2,079,901 |
| 02 May 2024 | 23.84 | 25.40 | 23.82 | 25.14 | 25.14 | 1,178,240 |
| 30 Apr 2024 | 24.48 | 25.40 | 23.70 | 23.84 | 23.84 | 1,417,305 |
| 29 Apr 2024 | 24.40 | 24.40 | 23.54 | 24.02 | 24.02 | 700,624 |
| 26 Apr 2024 | 25.00 | 25.18 | 24.10 | 24.40 | 24.40 | 622,319 |
| 25 Apr 2024 | 24.64 | 25.50 | 24.30 | 25.00 | 25.00 | 880,744 |
| 24 Apr 2024 | 25.94 | 26.02 | 24.36 | 24.80 | 24.80 | 921,719 |
| 22 Apr 2024 | 24.80 | 26.18 | 24.80 | 25.40 | 25.40 | 1,393,794 |
| 19 Apr 2024 | 23.90 | 25.36 | 23.22 | 24.78 | 24.78 | 1,677,841 |
| 18 Apr 2024 | 24.54 | 25.00 | 23.60 | 23.90 | 23.90 | 921,059 |
| 17 Apr 2024 | 23.06 | 25.14 | 23.06 | 24.54 | 24.54 | 2,172,878 |
| 16 Apr 2024 | 23.86 | 24.00 | 22.54 | 23.06 | 23.06 | 1,146,529 |
| 15 Apr 2024 | 23.50 | 24.72 | 23.20 | 23.78 | 23.78 | 2,092,017 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 22.28 | 23.48 | 22.02 | 22.90 | 22.90 | 1,541,813 |
| 05 Apr 2024 | 20.60 | 22.34 | 20.40 | 22.28 | 22.28 | 2,725,309 |
| 04 Apr 2024 | 20.20 | 20.66 | 19.68 | 20.32 | 20.32 | 1,367,399 |
| 03 Apr 2024 | 20.00 | 20.70 | 19.79 | 20.10 | 20.10 | 945,087 |
| 02 Apr 2024 | 20.90 | 21.32 | 20.04 | 20.22 | 20.22 | 662,511 |
| 01 Apr 2024 | 21.30 | 22.20 | 19.21 | 20.90 | 20.90 | 1,288,994 |
| 29 Mar 2024 | 21.08 | 21.80 | 20.98 | 21.30 | 21.30 | 542,659 |
| 28 Mar 2024 | 21.10 | 21.60 | 20.68 | 21.00 | 21.00 | 669,341 |
| 27 Mar 2024 | 21.26 | 21.80 | 20.34 | 21.28 | 21.28 | 1,535,749 |
| 26 Mar 2024 | 22.30 | 22.44 | 20.98 | 21.26 | 21.26 | 1,367,489 |
| 25 Mar 2024 | 23.50 | 23.50 | 22.32 | 22.32 | 22.32 | 1,064,924 |
| 22 Mar 2024 | 24.08 | 24.40 | 23.08 | 23.54 | 23.54 | 977,910 |
| 21 Mar 2024 | 25.68 | 25.88 | 24.00 | 24.06 | 24.06 | 1,119,617 |
| 20 Mar 2024 | 25.76 | 25.96 | 24.92 | 25.42 | 25.42 | 1,244,739 |
| 19 Mar 2024 | 23.82 | 25.00 | 23.56 | 25.00 | 25.00 | 1,368,367 |
| 18 Mar 2024 | 25.68 | 26.20 | 23.50 | 23.78 | 23.78 | 1,560,820 |
| 15 Mar 2024 | 24.58 | 26.30 | 24.06 | 25.30 | 25.30 | 2,211,437 |
| 14 Mar 2024 | 23.78 | 25.20 | 22.82 | 24.56 | 24.56 | 2,306,873 |
| 13 Mar 2024 | 24.46 | 24.88 | 23.44 | 23.78 | 23.78 | 2,020,908 |
| 12 Mar 2024 | 24.10 | 24.66 | 23.48 | 24.44 | 24.44 | 1,801,923 |
| 11 Mar 2024 | 26.06 | 26.20 | 24.26 | 24.36 | 24.36 | 2,020,696 |
| 08 Mar 2024 | 25.10 | 27.58 | 25.10 | 25.60 | 25.60 | 4,498,843 |
| 07 Mar 2024 | 24.08 | 25.40 | 24.08 | 25.08 | 25.08 | 3,070,072 |
| 06 Mar 2024 | 25.40 | 26.76 | 23.92 | 24.08 | 24.08 | 2,500,277 |
| 05 Mar 2024 | 28.00 | 28.00 | 25.20 | 25.40 | 25.40 | 5,125,972 |
| 04 Mar 2024 | 26.60 | 29.26 | 25.56 | 28.00 | 28.00 | 6,805,330 |
| 01 Mar 2024 | 27.78 | 28.98 | 26.50 | 26.60 | 26.60 | 2,776,756 |
| 29 Feb 2024 | 26.52 | 28.74 | 26.52 | 27.50 | 27.50 | 3,983,891 |
| 28 Feb 2024 | 28.70 | 29.76 | 26.52 | 26.72 | 26.72 | 5,095,722 |
| 27 Feb 2024 | 28.60 | 30.74 | 27.74 | 28.70 | 28.70 | 8,456,640 |
| 26 Feb 2024 | 28.06 | 30.00 | 26.66 | 28.50 | 28.50 | 10,369,613 |
| 23 Feb 2024 | 27.60 | 28.00 | 25.64 | 27.70 | 27.70 | 10,848,092 |
| 22 Feb 2024 | 24.28 | 26.14 | 24.28 | 26.14 | 26.14 | 4,581,664 |
| 21 Feb 2024 | 21.66 | 23.78 | 21.56 | 23.78 | 23.78 | 5,693,735 |
| 20 Feb 2024 | 22.00 | 22.20 | 20.90 | 21.62 | 21.62 | 1,768,338 |
| 19 Feb 2024 | 21.72 | 22.50 | 20.76 | 21.90 | 21.90 | 3,958,198 |
| 16 Feb 2024 | 21.74 | 23.06 | 21.32 | 21.72 | 21.72 | 3,681,439 |
| 15 Feb 2024 | 20.68 | 22.30 | 20.48 | 21.74 | 21.74 | 3,823,516 |
| 14 Feb 2024 | 19.80 | 20.70 | 19.30 | 20.60 | 20.60 | 3,244,790 |
| 13 Feb 2024 | 20.50 | 21.32 | 19.73 | 19.80 | 19.80 | 3,602,786 |
| 12 Feb 2024 | 19.40 | 21.26 | 19.40 | 20.70 | 20.70 | 6,385,752 |
| 09 Feb 2024 | 18.94 | 19.82 | 18.64 | 19.34 | 19.34 | 2,644,886 |
| 08 Feb 2024 | 19.02 | 19.39 | 18.88 | 18.94 | 18.94 | 1,990,981 |
| 07 Feb 2024 | 19.05 | 19.84 | 18.71 | 19.02 | 19.02 | 3,783,245 |
| 06 Feb 2024 | 19.25 | 19.45 | 18.33 | 19.02 | 19.02 | 4,653,238 |
| 05 Feb 2024 | 17.90 | 19.13 | 17.90 | 18.75 | 18.75 | 3,949,574 |
| 02 Feb 2024 | 17.89 | 18.82 | 17.85 | 18.21 | 18.21 | 2,690,168 |
| 01 Feb 2024 | 18.35 | 18.80 | 17.52 | 17.89 | 17.89 | 4,888,969 |
| 31 Jan 2024 | 16.42 | 17.82 | 15.96 | 17.82 | 17.82 | 4,630,257 |
| 30 Jan 2024 | 16.31 | 16.56 | 15.91 | 16.20 | 16.20 | 1,735,546 |
| 29 Jan 2024 | 16.80 | 16.83 | 16.27 | 16.30 | 16.30 | 1,814,088 |
| 26 Jan 2024 | 16.22 | 16.80 | 15.80 | 16.60 | 16.60 | 1,987,040 |
| 25 Jan 2024 | 15.70 | 16.40 | 15.69 | 16.18 | 16.18 | 1,521,078 |
| 24 Jan 2024 | 15.46 | 15.88 | 15.01 | 15.65 | 15.65 | 1,149,771 |
| 23 Jan 2024 | 15.60 | 16.25 | 15.40 | 15.45 | 15.45 | 1,488,407 |
| 22 Jan 2024 | 15.21 | 15.85 | 15.21 | 15.60 | 15.60 | 1,640,886 |
| 19 Jan 2024 | 15.44 | 15.66 | 15.10 | 15.27 | 15.27 | 1,410,571 |
| 18 Jan 2024 | 15.25 | 15.42 | 14.70 | 15.20 | 15.20 | 1,603,258 |
| 17 Jan 2024 | 14.94 | 15.70 | 14.67 | 15.00 | 15.00 | 2,019,116 |
| 16 Jan 2024 | 14.75 | 15.28 | 14.46 | 14.91 | 14.91 | 1,476,214 |
| 15 Jan 2024 | 14.23 | 14.90 | 14.23 | 14.75 | 14.75 | 1,432,472 |
| 12 Jan 2024 | 14.20 | 14.40 | 13.88 | 14.21 | 14.21 | 1,035,023 |
| 11 Jan 2024 | 14.10 | 14.55 | 14.00 | 14.20 | 14.20 | 1,390,759 |
| 10 Jan 2024 | 14.21 | 14.35 | 13.90 | 14.10 | 14.10 | 1,559,482 |
| 09 Jan 2024 | 14.97 | 15.13 | 14.02 | 14.21 | 14.21 | 1,323,140 |
| 08 Jan 2024 | 15.02 | 15.49 | 14.81 | 14.82 | 14.82 | 1,629,493 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.