KRONT
KRON TEKNOLOJİ A.Ş.
16:54:00
20.9 ₺
-0.360 (%-1.69)
Önceki Kapanış: 21.26·
Volatilite: 2.350
Düşük₺20.9
Yüksek₺21.4
Piyasa Verileri
Spot Piyasa
A:20.88
S:20.94
Önceki haftaya göre (WoW)
+2.35%
Önceki aya göre (MoM)
+13.28%
Yılbaşından bugüne (YTD)
+62.39%
Önceki yıla göre (YoY)
+147.92%
KRONT: KRON TEKNOLOJİ A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,531
KAPANIŞ 1,5251
En Düşük
DÜŞÜK 1,2266
En Yüksek
YÜKSEK 1,8858
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 1,4738 | 1,5379 | 1,4655 | 1,5278 |
| 20.06.2017 | 1,5562 | 1,5562 | 1,5104 | 1,5288 |
| 21.06.2017 | 1,5653 | 1,6111 | 1,5379 | 1,5516 |
| 22.06.2017 | 1,5653 | 1,5827 | 1,5104 | 1,5562 |
| 27.06.2017 | 1,5562 | 1,5562 | 1,5104 | 1,548 |
| 28.06.2017 | 1,5113 | 1,5461 | 1,5113 | 1,5406 |
| 29.06.2017 | 1,5241 | 1,547 | 1,5104 | 1,5424 |
| 02.07.2017 | 1,5562 | 1,5653 | 1,4665 | 1,5013 |
| 03.07.2017 | 1,5013 | 1,5424 | 1,4509 | 1,4646 |
| 04.07.2017 | 1,4665 | 1,4876 | 1,4509 | 1,4692 |
| 05.07.2017 | 1,5095 | 1,5288 | 1,4876 | 1,5196 |
| 06.07.2017 | 1,5104 | 1,5507 | 1,5013 | 1,5241 |
| 09.07.2017 | 1,5288 | 1,5507 | 1,5223 | 1,5333 |
| 10.07.2017 | 1,547 | 1,7017 | 1,5288 | 1,7017 |
| 11.07.2017 | 1,6944 | 1,8299 | 1,6944 | 1,7933 |
| 12.07.2017 | 1,7969 | 1,8858 | 1,796 | 1,8674 |
| 13.07.2017 | 1,8766 | 1,8766 | 1,7392 | 1,8143 |
| 16.07.2017 | 1,8308 | 1,8363 | 1,7402 | 1,8125 |
| 17.07.2017 | 1,8308 | 1,8345 | 1,7695 | 1,8033 |
| 18.07.2017 | 1,8033 | 1,8033 | 1,7612 | 1,7759 |
| 19.07.2017 | 1,7795 | 1,7795 | 1,6661 | 1,6917 |
| 20.07.2017 | 1,6962 | 1,72 | 1,6294 | 1,677 |
| 23.07.2017 | 1,6862 | 1,6862 | 1,6294 | 1,6661 |
| 24.07.2017 | 1,6661 | 1,8198 | 1,6386 | 1,7869 |
| 25.07.2017 | 1,7887 | 1,882 | 1,7887 | 1,8399 |
| 26.07.2017 | 1,851 | 1,851 | 1,7759 | 1,7851 |
| 27.07.2017 | 1,7942 | 1,7951 | 1,7392 | 1,753 |
| 30.07.2017 | 1,753 | 1,7594 | 1,6999 | 1,6999 |
| 31.07.2017 | 1,7008 | 1,7851 | 1,7008 | 1,7145 |
| 01.08.2017 | 1,721 | 1,7219 | 1,6752 | 1,6889 |
| 02.08.2017 | 1,6862 | 1,7118 | 1,6487 | 1,6661 |
| 03.08.2017 | 1,6661 | 1,6962 | 1,6477 | 1,6843 |
| 06.08.2017 | 1,6843 | 1,7026 | 1,656 | 1,6578 |
| 07.08.2017 | 1,6661 | 1,8079 | 1,6459 | 1,7301 |
| 08.08.2017 | 1,7392 | 1,7411 | 1,6871 | 1,699 |
| 09.08.2017 | 1,7073 | 1,7164 | 1,6651 | 1,6788 |
| 10.08.2017 | 1,6843 | 1,7392 | 1,6349 | 1,6477 |
| 13.08.2017 | 1,6688 | 1,6834 | 1,6477 | 1,6551 |
| 14.08.2017 | 1,6569 | 1,6623 | 1,5333 | 1,5607 |
| 15.08.2017 | 1,5562 | 1,5562 | 1,4189 | 1,493 |
| 16.08.2017 | 1,5562 | 1,6459 | 1,5113 | 1,5928 |
| 17.08.2017 | 1,6019 | 1,6019 | 1,4646 | 1,5113 |
| 20.08.2017 | 1,5104 | 1,5288 | 1,4747 | 1,5205 |
| 21.08.2017 | 1,5196 | 1,5205 | 1,4885 | 1,4885 |
| 22.08.2017 | 1,4885 | 1,4885 | 1,4472 | 1,4582 |
| 23.08.2017 | 1,4582 | 1,4582 | 1,4097 | 1,4271 |
| 24.08.2017 | 1,4271 | 1,5104 | 1,4189 | 1,4793 |
| 27.08.2017 | 1,4793 | 1,4921 | 1,4555 | 1,4829 |
| 28.08.2017 | 1,4838 | 1,515 | 1,4646 | 1,482 |
| 30.08.2017 | 1,4866 | 1,4866 | 1,4655 | 1,4665 |
| 04.09.2017 | 1,4646 | 1,4784 | 1,4281 | 1,4427 |
| 05.09.2017 | 1,4463 | 1,4994 | 1,429 | 1,461 |
| 06.09.2017 | 1,4747 | 1,493 | 1,4637 | 1,4646 |
| 07.09.2017 | 1,4784 | 1,4784 | 1,4372 | 1,4463 |
| 10.09.2017 | 1,4564 | 1,5013 | 1,4463 | 1,4692 |
| 11.09.2017 | 1,4793 | 1,4802 | 1,4555 | 1,4619 |
| 12.09.2017 | 1,4646 | 1,4738 | 1,4363 | 1,4601 |
| 13.09.2017 | 1,4519 | 1,4601 | 1,4189 | 1,4417 |
| 14.09.2017 | 1,4417 | 1,4509 | 1,4344 | 1,4381 |
| 17.09.2017 | 1,4363 | 1,4363 | 1,3868 | 1,3896 |
| 18.09.2017 | 1,3905 | 1,3905 | 1,3392 | 1,3594 |
| 19.09.2017 | 1,3429 | 1,374 | 1,3273 | 1,3539 |
| 20.09.2017 | 1,3401 | 1,3456 | 1,2816 | 1,3182 |
| 21.09.2017 | 1,3044 | 1,5196 | 1,2907 | 1,4143 |
| 24.09.2017 | 1,4143 | 1,4189 | 1,3053 | 1,3273 |
| 25.09.2017 | 1,3273 | 1,3685 | 1,3237 | 1,3566 |
| 26.09.2017 | 1,3475 | 1,4189 | 1,3411 | 1,3548 |
| 27.09.2017 | 1,3585 | 1,3841 | 1,3228 | 1,3759 |
| 28.09.2017 | 1,3914 | 1,4015 | 1,3411 | 1,3731 |
| 01.10.2017 | 1,3822 | 1,3822 | 1,3456 | 1,3685 |
| 02.10.2017 | 1,3731 | 1,3777 | 1,342 | 1,3493 |
| 03.10.2017 | 1,3493 | 1,3868 | 1,3411 | 1,3548 |
| 04.10.2017 | 1,3548 | 1,3639 | 1,3273 | 1,3365 |
| 05.10.2017 | 1,3365 | 1,3374 | 1,3072 | 1,3319 |
| 08.10.2017 | 1,2816 | 1,2816 | 1,2266 | 1,2505 |
| 09.10.2017 | 1,2632 | 1,3273 | 1,2632 | 1,2926 |
| 10.10.2017 | 1,2898 | 1,3091 | 1,277 | 1,2907 |
| 11.10.2017 | 1,3154 | 1,3731 | 1,3035 | 1,3191 |
| 12.10.2017 | 1,5827 | 1,5827 | 1,547 | 1,5827 |
| 15.10.2017 | 1,7237 | 1,8308 | 1,6935 | 1,6935 |
| 16.10.2017 | 1,6972 | 1,7109 | 1,6111 | 1,6367 |
| 17.10.2017 | 1,6917 | 1,7942 | 1,6569 | 1,7082 |
| 18.10.2017 | 1,7082 | 1,7347 | 1,6834 | 1,7017 |
| 19.10.2017 | 1,7026 | 1,7026 | 1,6578 | 1,6843 |
| 22.10.2017 | 1,6752 | 1,7136 | 1,6212 | 1,6734 |
| 23.10.2017 | 1,6843 | 1,6852 | 1,6395 | 1,6422 |
| 24.10.2017 | 1,6386 | 1,6477 | 1,6267 | 1,6294 |
| 25.10.2017 | 1,6294 | 1,6697 | 1,6184 | 1,6248 |
| 26.10.2017 | 1,6523 | 1,6688 | 1,6193 | 1,6267 |
| 29.10.2017 | 1,6203 | 1,7191 | 1,6166 | 1,6661 |
| 30.10.2017 | 1,6752 | 1,6798 | 1,6376 | 1,6459 |
| 31.10.2017 | 1,6441 | 1,6743 | 1,6313 | 1,6605 |
| 01.11.2017 | 1,6935 | 1,72 | 1,6477 | 1,6523 |
| 02.11.2017 | 1,6661 | 1,6661 | 1,6203 | 1,6322 |
| 05.11.2017 | 1,6386 | 1,6431 | 1,6019 | 1,6248 |
| 06.11.2017 | 1,6267 | 1,6752 | 1,6175 | 1,623 |
| 07.11.2017 | 1,5544 | 1,5544 | 1,4738 | 1,4829 |
| 08.11.2017 | 1,4894 | 1,4949 | 1,3914 | 1,4088 |
| 09.11.2017 | 1,4107 | 1,4876 | 1,374 | 1,4281 |
| 12.11.2017 | 1,4281 | 1,4491 | 1,3493 | 1,3575 |
| 13.11.2017 | 1,3575 | 1,3914 | 1,3182 | 1,3585 |
| 14.11.2017 | 1,3685 | 1,4628 | 1,3365 | 1,3639 |
| 15.11.2017 | 1,4097 | 1,4097 | 1,3145 | 1,3182 |
| 16.11.2017 | 1,3182 | 1,3914 | 1,2898 | 1,3639 |
| 19.11.2017 | 1,3695 | 1,3978 | 1,3118 | 1,3273 |
| 20.11.2017 | 1,3127 | 1,3273 | 1,2743 | 1,3109 |
| 21.11.2017 | 1,3118 | 1,3685 | 1,2889 | 1,3338 |
| 22.11.2017 | 1,3365 | 1,353 | 1,31 | 1,3273 |
| 23.11.2017 | 1,3273 | 1,3273 | 1,2999 | 1,3173 |
| 26.11.2017 | 1,3017 | 1,3301 | 1,3017 | 1,3218 |
| 27.11.2017 | 1,3218 | 1,3475 | 1,2761 | 1,2898 |
| 28.11.2017 | 1,2898 | 1,2971 | 1,2532 | 1,2697 |
| 29.11.2017 | 1,2697 | 1,4637 | 1,2532 | 1,3731 |
| 30.11.2017 | 1,3777 | 1,3777 | 1,3182 | 1,3228 |
| 03.12.2017 | 1,3273 | 1,3639 | 1,3118 | 1,3502 |
| 04.12.2017 | 1,3548 | 1,4427 | 1,3548 | 1,4281 |
| 05.12.2017 | 1,4436 | 1,5196 | 1,4436 | 1,4829 |
| 06.12.2017 | 1,4876 | 1,5159 | 1,4281 | 1,4509 |
| 07.12.2017 | 1,4637 | 1,4976 | 1,4482 | 1,4756 |
| 10.12.2017 | 1,4829 | 1,5013 | 1,472 | 1,4802 |
| 11.12.2017 | 1,4985 | 1,4985 | 1,4665 | 1,4766 |
| 12.12.2017 | 1,4829 | 1,5415 | 1,4766 | 1,5058 |
| 13.12.2017 | 1,5123 | 1,5562 | 1,5104 | 1,525 |
| 14.12.2017 | 1,5278 | 1,5836 | 1,525 | 1,5745 |
| 17.12.2017 | 1,5836 | 1,6102 | 1,5662 | 1,5699 |
| 18.12.2017 | 1,5763 | 1,5928 | 1,5653 | 1,5672 |
| 19.12.2017 | 1,5571 | 1,5589 | 1,4838 | 1,5269 |
| 20.12.2017 | 1,5928 | 1,6221 | 1,5342 | 1,547 |
| 21.12.2017 | 1,5562 | 1,5754 | 1,5452 | 1,5745 |
| 24.12.2017 | 1,5745 | 1,5919 | 1,5598 | 1,5854 |
| 25.12.2017 | 1,5928 | 1,5937 | 1,5782 | 1,5928 |
| 26.12.2017 | 1,5965 | 1,6614 | 1,5745 | 1,6294 |
| 27.12.2017 | 1,6376 | 1,6825 | 1,6285 | 1,6752 |
| 28.12.2017 | 1,6706 | 1,6935 | 1,6487 | 1,6935 |