KRONT
KRON TEKNOLOJİ A.Ş. (KRONT)
19.860
₺
-0.640 (%-3.12)
KRONT: KRON TEKNOLOJİ A.Ş. Arşiv
KRON TEKNOLOJİ A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 12,2194
KAPANIŞ 12,1858
En Düşük
DÜŞÜK 7,47
En Yüksek
YÜKSEK 19,95
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 12,197 | 12,3773 | 11,5924 | 11,7197 |
| 02.01.2025 | 11,7197 | 11,7621 | 11,5288 | 11,6242 |
| 05.01.2025 | 11,6667 | 11,8576 | 11,6561 | 11,7727 |
| 06.01.2025 | 11,7727 | 11,8258 | 11,5606 | 11,5606 |
| 07.01.2025 | 11,5606 | 11,6667 | 11,2848 | 11,3379 |
| 08.01.2025 | 11,3591 | 11,497 | 11,3061 | 11,3061 |
| 09.01.2025 | 11,3273 | 11,4227 | 11,1045 | 11,1894 |
| 12.01.2025 | 11,2636 | 11,2848 | 10,9561 | 10,9985 |
| 13.01.2025 | 11,0197 | 11,1364 | 10,8712 | 10,9773 |
| 14.01.2025 | 10,9667 | 11,1682 | 10,8712 | 11,0833 |
| 15.01.2025 | 11,4864 | 11,4864 | 11,0091 | 11,0833 |
| 16.01.2025 | 10,8818 | 12,1439 | 10,8818 | 12,1439 |
| 19.01.2025 | 12,25 | 13,0136 | 11,9 | 12,4303 |
| 20.01.2025 | 12,3667 | 12,6106 | 11,9212 | 12,2818 |
| 21.01.2025 | 12,2818 | 12,303 | 11,8894 | 11,9318 |
| 22.01.2025 | 11,8045 | 12,6 | 11,8045 | 12,2394 |
| 23.01.2025 | 12,2394 | 12,4091 | 11,9318 | 12,0379 |
| 26.01.2025 | 12,0485 | 12,9076 | 11,8045 | 12,0909 |
| 27.01.2025 | 12,1545 | 12,8864 | 11,7515 | 12,8758 |
| 28.01.2025 | 12,8545 | 13,4909 | 12,3773 | 12,6742 |
| 29.01.2025 | 12,6848 | 13,0773 | 12,1652 | 12,303 |
| 30.01.2025 | 12,3455 | 12,3455 | 11,8788 | 11,9 |
| 02.02.2025 | 11,9 | 12,1758 | 11,5394 | 12,1758 |
| 03.02.2025 | 12,1758 | 12,25 | 11,7515 | 11,8045 |
| 04.02.2025 | 11,8258 | 11,8788 | 11,3167 | 11,4439 |
| 05.02.2025 | 11,4439 | 11,6561 | 11,1364 | 11,3697 |
| 06.02.2025 | 11,2424 | 11,4015 | 11,1894 | 11,3591 |
| 09.02.2025 | 11,253 | 11,4545 | 10,7121 | 11,147 |
| 10.02.2025 | 11,2212 | 11,3485 | 10,9879 | 11,0833 |
| 11.02.2025 | 11,0833 | 11,2 | 10,8818 | 10,8924 |
| 12.02.2025 | 10,7652 | 11,1682 | 10,7652 | 10,8394 |
| 13.02.2025 | 10,85 | 10,9242 | 10,7015 | 10,7121 |
| 16.02.2025 | 10,7333 | 11,1364 | 10,7015 | 10,7333 |
| 17.02.2025 | 10,7758 | 11,1364 | 10,4576 | 10,5265 |
| 18.02.2025 | 10,5265 | 10,5689 | 10,1553 | 10,1606 |
| 19.02.2025 | 10,15 | 10,553 | 10,1288 | 10,1606 |
| 20.02.2025 | 10,1871 | 10,2348 | 9,7841 | 9,9167 |
| 23.02.2025 | 10,0015 | 10,1023 | 9,9167 | 10,0758 |
| 24.02.2025 | 10,0917 | 10,1818 | 9,7629 | 9,7629 |
| 25.02.2025 | 9,8424 | 9,9644 | 9,6621 | 9,7629 |
| 26.02.2025 | 9,7098 | 10,1288 | 9,6038 | 10,0598 |
| 27.02.2025 | 10,0598 | 10,2826 | 9,9326 | 10,0598 |
| 02.03.2025 | 10,1235 | 10,2295 | 10,0174 | 10,15 |
| 03.03.2025 | 10,15 | 10,5955 | 9,5985 | 9,6303 |
| 04.03.2025 | 9,6409 | 9,8106 | 9,5455 | 9,747 |
| 05.03.2025 | 10,0121 | 10,2295 | 9,8106 | 10,0758 |
| 06.03.2025 | 10,1288 | 10,15 | 9,9273 | 9,9803 |
| 09.03.2025 | 10,0758 | 10,3356 | 10,0386 | 10,15 |
| 10.03.2025 | 10,1553 | 10,2561 | 9,8265 | 10,028 |
| 11.03.2025 | 9,8159 | 9,9379 | 9,5189 | 9,6674 |
| 12.03.2025 | 9,6674 | 10,0015 | 9,6038 | 9,7894 |
| 13.03.2025 | 9,8106 | 9,9432 | 9,6515 | 9,7788 |
| 16.03.2025 | 9,8106 | 9,8848 | 9,7311 | 9,7523 |
| 17.03.2025 | 9,7629 | 9,7629 | 9,45 | 9,5614 |
| 18.03.2025 | 9,3015 | 9,4076 | 8,6864 | 8,697 |
| 19.03.2025 | 8,697 | 9,0098 | 8,5909 | 8,697 |
| 20.03.2025 | 8,6227 | 9,4871 | 8,0076 | 8,4636 |
| 23.03.2025 | 8,1826 | 9,0045 | 8,1826 | 8,8826 |
| 24.03.2025 | 8,8826 | 9,2061 | 8,7553 | 9,0629 |
| 25.03.2025 | 9,0629 | 9,4765 | 8,8402 | 8,9886 |
| 26.03.2025 | 9,0045 | 9,1902 | 8,6545 | 8,7447 |
| 27.03.2025 | 8,7447 | 8,9038 | 8,5644 | 8,8826 |
| 01.04.2025 | 8,8826 | 8,9674 | 8,6652 | 8,75 |
| 02.04.2025 | 8,75 | 8,8614 | 8,6652 | 8,7129 |
| 03.04.2025 | 8,7182 | 8,7712 | 8,4689 | 8,4848 |
| 06.04.2025 | 8,2462 | 8,5114 | 8,0765 | 8,4848 |
| 07.04.2025 | 8,4848 | 8,6705 | 8,4583 | 8,5061 |
| 08.04.2025 | 8,6705 | 8,6705 | 8,2621 | 8,2727 |
| 09.04.2025 | 8,5432 | 8,5644 | 8,1667 | 8,1667 |
| 10.04.2025 | 8,1667 | 8,3523 | 7,9864 | 8,0553 |
| 13.04.2025 | 8,2727 | 8,8561 | 8,2197 | 8,8561 |
| 14.04.2025 | 9,2008 | 9,4871 | 8,803 | 8,803 |
| 15.04.2025 | 8,7076 | 8,7076 | 8,1932 | 8,2727 |
| 16.04.2025 | 8,347 | 8,6174 | 8,1242 | 8,3152 |
| 17.04.2025 | 8,3258 | 8,347 | 8,0871 | 8,1136 |
| 20.04.2025 | 8,1348 | 8,7765 | 8,0023 | 8,2409 |
| 21.04.2025 | 8,278 | 8,9833 | 8,278 | 8,3788 |
| 23.04.2025 | 8,3788 | 8,8826 | 8,1508 | 8,4902 |
| 24.04.2025 | 8,4902 | 8,8561 | 8,4848 | 8,75 |
| 27.04.2025 | 8,803 | 9,1742 | 8,5962 | 9,0735 |
| 28.04.2025 | 9,3333 | 9,3598 | 8,9091 | 9,1212 |
| 29.04.2025 | 9,2008 | 9,2697 | 8,8083 | 9,0947 |
| 01.05.2025 | 9,0947 | 9,1955 | 8,9144 | 9,0629 |
| 04.05.2025 | 9,3598 | 9,3598 | 8,8242 | 9,0629 |
| 05.05.2025 | 9,0629 | 9,3386 | 8,9091 | 9,1636 |
| 06.05.2025 | 9,1636 | 9,4182 | 8,9144 | 8,9356 |
| 07.05.2025 | 8,9621 | 9,7311 | 8,8402 | 9,6409 |
| 08.05.2025 | 9,6462 | 9,7576 | 9,1689 | 9,5561 |
| 11.05.2025 | 9,6674 | 10,0121 | 9,45 | 9,9379 |
| 12.05.2025 | 10,1288 | 10,7015 | 9,9432 | 10,3886 |
| 13.05.2025 | 10,1818 | 10,4947 | 10,0227 | 10,0758 |
| 14.05.2025 | 10,1288 | 10,447 | 9,8053 | 9,9114 |
| 15.05.2025 | 9,9538 | 10,0492 | 9,7682 | 9,9273 |
| 19.05.2025 | 9,9273 | 10,0174 | 9,7894 | 9,8371 |
| 20.05.2025 | 9,8371 | 9,853 | 9,5773 | 9,5985 |
| 21.05.2025 | 9,5773 | 9,7417 | 9,45 | 9,4606 |
| 22.05.2025 | 9,503 | 9,6091 | 9,0311 | 9,0311 |
| 25.05.2025 | 9,0841 | 9,2803 | 8,978 | 9,0841 |
| 26.05.2025 | 9,0947 | 9,153 | 8,8879 | 8,925 |
| 27.05.2025 | 8,9091 | 8,9515 | 8,6333 | 8,6439 |
| 28.05.2025 | 8,7182 | 8,7924 | 8,6227 | 8,6811 |
| 29.05.2025 | 8,6811 | 8,7288 | 8,3258 | 8,3841 |
| 01.06.2025 | 8,4795 | 8,4795 | 8,2356 | 8,347 |
| 02.06.2025 | 8,3258 | 9,0045 | 8,2939 | 8,5008 |
| 03.06.2025 | 8,5379 | 9,0205 | 8,5326 | 8,9091 |
| 04.06.2025 | 9,5455 | 9,5667 | 8,7129 | 8,75 |
| 09.06.2025 | 8,97 | 9,28 | 8,6 | 8,64 |
| 10.06.2025 | 8,71 | 8,71 | 8,45 | 8,48 |
| 11.06.2025 | 8,47 | 8,47 | 8,17 | 8,23 |
| 12.06.2025 | 7,96 | 7,98 | 7,54 | 7,6 |
| 15.06.2025 | 7,62 | 7,74 | 7,47 | 7,74 |
| 16.06.2025 | 7,76 | 8,37 | 7,74 | 8,04 |
| 17.06.2025 | 7,97 | 8,55 | 7,88 | 8,43 |
| 18.06.2025 | 8,5 | 8,81 | 8,12 | 8,2 |
| 19.06.2025 | 8,28 | 8,32 | 7,87 | 8,06 |
| 22.06.2025 | 8,05 | 8,86 | 7,85 | 8,86 |
| 23.06.2025 | 9,21 | 9,52 | 8,75 | 8,8 |
| 24.06.2025 | 8,85 | 9,13 | 8,61 | 8,91 |
| 25.06.2025 | 9,12 | 9,31 | 8,15 | 8,19 |
| 26.06.2025 | 8,14 | 8,14 | 7,85 | 7,99 |
| 29.06.2025 | 7,99 | 8,27 | 7,8 | 8,27 |
| 30.06.2025 | 8,27 | 8,31 | 8,09 | 8,16 |
| 01.07.2025 | 8,37 | 8,97 | 8,26 | 8,5 |
| 02.07.2025 | 8,5 | 9,35 | 8,45 | 9,35 |
| 03.07.2025 | 9,69 | 10,07 | 9,38 | 9,64 |
| 06.07.2025 | 9,44 | 9,74 | 9,3 | 9,53 |
| 07.07.2025 | 9,6 | 10,48 | 9,54 | 10,34 |
| 08.07.2025 | 10,3 | 10,55 | 10,07 | 10,33 |
| 09.07.2025 | 10,33 | 11,35 | 10,26 | 11,27 |
| 10.07.2025 | 11,37 | 11,66 | 11,13 | 11,41 |
| 13.07.2025 | 11,41 | 12,33 | 11,41 | 12,11 |
| 15.07.2025 | 12,33 | 12,35 | 11,43 | 11,71 |
| 16.07.2025 | 12 | 12,22 | 11,46 | 11,68 |
| 17.07.2025 | 11,68 | 11,84 | 11,51 | 11,75 |
| 20.07.2025 | 11,85 | 12,25 | 11,65 | 12,01 |
| 21.07.2025 | 12,08 | 12,31 | 11,84 | 12,19 |
| 22.07.2025 | 12,4 | 12,48 | 11,83 | 12,21 |
| 23.07.2025 | 12,21 | 12,76 | 12,21 | 12,4 |
| 24.07.2025 | 12,44 | 13,64 | 12,32 | 13,36 |
| 27.07.2025 | 13,37 | 13,96 | 12,95 | 13,06 |
| 28.07.2025 | 13,29 | 13,39 | 12,94 | 13,03 |
| 29.07.2025 | 13,03 | 13,04 | 12,39 | 12,65 |
| 30.07.2025 | 12,84 | 13,14 | 12,65 | 12,74 |
| 31.07.2025 | 12,74 | 12,9 | 12,3 | 12,41 |
| 03.08.2025 | 12,4 | 12,79 | 12,38 | 12,5 |
| 04.08.2025 | 12,5 | 13,32 | 12,41 | 13,11 |
| 05.08.2025 | 13,11 | 13,24 | 12,79 | 12,88 |
| 06.08.2025 | 12,88 | 13,55 | 12,88 | 13,18 |
| 07.08.2025 | 13,52 | 13,64 | 12,9 | 13,06 |
| 10.08.2025 | 13,1 | 14,34 | 13,1 | 13,86 |
| 11.08.2025 | 13,86 | 13,95 | 13,41 | 13,85 |
| 12.08.2025 | 13,83 | 14,07 | 13,16 | 13,19 |
| 13.08.2025 | 13,29 | 13,4 | 12,77 | 13,24 |
| 14.08.2025 | 13,3 | 13,3 | 12,86 | 13 |
| 17.08.2025 | 13 | 13,34 | 13 | 13,09 |
| 18.08.2025 | 13,68 | 14,03 | 12,76 | 13,8 |
| 19.08.2025 | 13,8 | 14,9 | 13,7 | 14,6 |
| 20.08.2025 | 14,68 | 15,24 | 14,11 | 15,2 |
| 21.08.2025 | 15,22 | 15,59 | 14,47 | 15,05 |
| 24.08.2025 | 15,05 | 15,36 | 14,7 | 14,9 |
| 25.08.2025 | 14,8 | 14,83 | 14,37 | 14,6 |
| 26.08.2025 | 14,64 | 15,45 | 14,41 | 15,04 |
| 27.08.2025 | 15,04 | 15,35 | 14,96 | 15,1 |
| 28.08.2025 | 15,14 | 16,17 | 14,97 | 16,15 |
| 31.08.2025 | 16,12 | 17,08 | 15,8 | 16,28 |
| 01.09.2025 | 16,28 | 16,76 | 15,02 | 15,7 |
| 02.09.2025 | 15,6 | 17,27 | 15,25 | 17,12 |
| 03.09.2025 | 17,02 | 17,45 | 16,7 | 16,75 |
| 04.09.2025 | 16,75 | 17,19 | 16,42 | 16,84 |
| 07.09.2025 | 16,54 | 17,68 | 16,2 | 17,47 |
| 08.09.2025 | 17,6 | 18,22 | 17,18 | 17,65 |
| 09.09.2025 | 17,79 | 17,84 | 17,36 | 17,74 |
| 10.09.2025 | 17,74 | 17,84 | 16,6 | 16,6 |
| 11.09.2025 | 16,6 | 17,1 | 15,9 | 15,9 |
| 14.09.2025 | 15,99 | 17,49 | 15,95 | 17,49 |
| 15.09.2025 | 17,66 | 19,23 | 17,66 | 18,88 |
| 16.09.2025 | 18,82 | 19,95 | 18,77 | 19 |
| 17.09.2025 | 19,28 | 19,39 | 18,69 | 19,11 |
| 18.09.2025 | 19,16 | 19,64 | 18,88 | 19,44 |
| 21.09.2025 | 19,6 | 19,73 | 19 | 19,5 |
| 22.09.2025 | 19,5 | 19,66 | 19 | 19 |
| 23.09.2025 | 19 | 19,22 | 18,4 | 18,8 |
| 24.09.2025 | 18,8 | 18,87 | 18,08 | 18,55 |
| 25.09.2025 | 18,93 | 19,08 | 17,83 | 18,36 |
| 28.09.2025 | 18,29 | 18,29 | 17 | 17,1 |
| 29.09.2025 | 17,25 | 17,75 | 16,98 | 17,4 |
| 30.09.2025 | 17,55 | 17,55 | 16,64 | 17,04 |
| 01.10.2025 | 17,15 | 17,44 | 15,97 | 16 |
| 02.10.2025 | 16 | 16,14 | 14,48 | 14,7 |
| 05.10.2025 | 14,71 | 15,89 | 14,58 | 15,53 |
| 06.10.2025 | 15,44 | 15,44 | 14,65 | 14,65 |
| 07.10.2025 | 14,72 | 15,74 | 14,32 | 15,08 |
| 08.10.2025 | 15,08 | 15,22 | 14,76 | 15,22 |
| 09.10.2025 | 15,22 | 15,22 | 14,83 | 15 |
| 12.10.2025 | 14,67 | 15,9 | 14,62 | 14,7 |
| 13.10.2025 | 14,5 | 14,99 | 13,87 | 13,9 |
| 14.10.2025 | 14,04 | 14,69 | 14,03 | 14,48 |
| 15.10.2025 | 14,48 | 15,41 | 14,48 | 14,77 |
| 16.10.2025 | 14,9 | 14,9 | 14,12 | 14,4 |
| 19.10.2025 | 14,4 | 14,78 | 14,09 | 14,54 |
| 20.10.2025 | 14,65 | 15,91 | 14,33 | 15,36 |
| 21.10.2025 | 15,32 | 16,66 | 15,32 | 16,13 |
| 22.10.2025 | 16,13 | 16,55 | 15,61 | 15,7 |
| 23.10.2025 | 15,78 | 16,19 | 15,32 | 15,6 |
| 26.10.2025 | 15,51 | 15,63 | 14,74 | 15,2 |
| 27.10.2025 | 15,25 | 15,4 | 15,1 | 15,18 |
| 29.10.2025 | 15,18 | 15,85 | 15,18 | 15,52 |
| 30.10.2025 | 15,62 | 16,58 | 15,31 | 16,16 |
| 02.11.2025 | 16,36 | 17,24 | 16,08 | 16,91 |
| 03.11.2025 | 16,91 | 17,64 | 16,64 | 17,3 |
| 04.11.2025 | 17,3 | 17,44 | 16,5 | 17 |
| 05.11.2025 | 17 | 17,41 | 16,8 | 16,94 |
| 06.11.2025 | 16,8 | 16,8 | 15,84 | 16,63 |
| 09.11.2025 | 16,68 | 17,08 | 16,43 | 16,49 |
| 10.11.2025 | 16,26 | 16,49 | 15,46 | 15,81 |
| 11.11.2025 | 16 | 16,34 | 15,57 | 16,23 |
| 12.11.2025 | 16,32 | 16,7 | 15,74 | 15,82 |
| 13.11.2025 | 15,8 | 15,92 | 15,02 | 15,15 |
| 16.11.2025 | 15,4 | 15,76 | 15,23 | 15,76 |
| 17.11.2025 | 15,76 | 16,2 | 15,51 | 15,82 |
| 18.11.2025 | 15,68 | 15,95 | 15,34 | 15,51 |
| 19.11.2025 | 15,57 | 15,67 | 14,89 | 15,15 |
| 20.11.2025 | 15,15 | 15,32 | 14,68 | 14,9 |
| 23.11.2025 | 14,9 | 15,06 | 14,7 | 14,7 |
| 24.11.2025 | 14,75 | 14,84 | 13,8 | 13,8 |
| 25.11.2025 | 13,8 | 14,19 | 13,63 | 13,63 |
| 26.11.2025 | 13,8 | 13,87 | 13,55 | 13,61 |
| 27.11.2025 | 13,68 | 13,79 | 13,44 | 13,55 |
| 30.11.2025 | 13,55 | 13,85 | 13,5 | 13,65 |
| 01.12.2025 | 13,7 | 14,12 | 13,69 | 13,9 |
| 02.12.2025 | 13,99 | 14,11 | 13,7 | 13,73 |
| 03.12.2025 | 13,77 | 13,77 | 13,39 | 13,64 |
| 04.12.2025 | 13,64 | 13,64 | 13,38 | 13,53 |
| 07.12.2025 | 13,55 | 13,8 | 13,55 | 13,74 |
| 08.12.2025 | 13,7 | 13,86 | 13,5 | 13,57 |
| 09.12.2025 | 13,59 | 13,62 | 13,09 | 13,22 |
| 10.12.2025 | 13,32 | 13,52 | 13,14 | 13,52 |
| 11.12.2025 | 13,51 | 13,51 | 12,96 | 12,96 |
| 14.12.2025 | 12,99 | 13,15 | 12,48 | 12,56 |
| 15.12.2025 | 12,6 | 12,99 | 12,56 | 12,71 |
| 16.12.2025 | 12,77 | 12,83 | 12,32 | 12,34 |
| 17.12.2025 | 12,4 | 12,8 | 12,35 | 12,57 |
| 18.12.2025 | 12,57 | 13,82 | 12,55 | 13,82 |
| 21.12.2025 | 14,1 | 14,65 | 13,37 | 13,48 |
| 22.12.2025 | 13,48 | 13,53 | 12,78 | 12,85 |
| 23.12.2025 | 12,85 | 13,14 | 12,78 | 12,99 |
| 24.12.2025 | 13,07 | 13,12 | 12,15 | 12,17 |
| 25.12.2025 | 12,2 | 13,11 | 11,99 | 12,56 |
| 28.12.2025 | 12,58 | 12,71 | 12,2 | 12,2 |
| 29.12.2025 | 12,25 | 13,31 | 12,12 | 13,04 |
| 30.12.2025 | 13,11 | 13,33 | 12,86 | 12,87 |