KRONT
KRON TEKNOLOJİ A.Ş.
17:15:30
20.96 ₺
-0.300 (%-1.41)
Önceki Kapanış: 21.26·
Volatilite: 2.820
Düşük₺20.8
Yüksek₺21.4
Piyasa Verileri
Spot Piyasa
A:20.92
S:20.96
Önceki haftaya göre (WoW)
+2.64%
Önceki aya göre (MoM)
+13.60%
Yılbaşından bugüne (YTD)
+62.86%
Önceki yıla göre (YoY)
+148.64%
KRONT: KRON TEKNOLOJİ A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,3939
KAPANIŞ 4,3807
En Düşük
DÜŞÜK 2,9018
En Yüksek
YÜKSEK 7,2683
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 3,5243 | 3,6433 | 3,2369 | 3,4346 |
| 04.01.2021 | 3,387 | 3,5005 | 3,2735 | 3,4364 |
| 05.01.2021 | 3,4621 | 3,7788 | 3,343 | 3,7788 |
| 06.01.2021 | 3,8593 | 4,1193 | 3,788 | 3,9143 |
| 07.01.2021 | 3,9454 | 3,9838 | 3,7861 | 3,8996 |
| 10.01.2021 | 3,9051 | 3,9747 | 3,6799 | 3,733 |
| 11.01.2021 | 3,755 | 3,7806 | 3,5609 | 3,7294 |
| 12.01.2021 | 3,8282 | 4,101 | 3,6982 | 4,101 |
| 13.01.2021 | 4,3207 | 4,5111 | 4,1651 | 4,3207 |
| 14.01.2021 | 4,3024 | 4,7509 | 4,1688 | 4,7509 |
| 17.01.2021 | 4,9203 | 5,2224 | 4,9157 | 5,2224 |
| 18.01.2021 | 5,5748 | 5,6755 | 5,0668 | 5,2132 |
| 19.01.2021 | 5,2178 | 5,7305 | 5,172 | 5,7305 |
| 20.01.2021 | 5,8495 | 6,266 | 5,5839 | 6,0188 |
| 21.01.2021 | 6,0188 | 6,1973 | 5,7213 | 5,9043 |
| 24.01.2021 | 6,0417 | 6,1287 | 5,6389 | 5,9959 |
| 25.01.2021 | 5,854 | 5,854 | 5,3963 | 5,6755 |
| 26.01.2021 | 5,4924 | 5,4924 | 5,1079 | 5,1079 |
| 27.01.2021 | 5,0851 | 5,4924 | 4,8516 | 5,4466 |
| 28.01.2021 | 5,4283 | 5,4283 | 5,1629 | 5,3551 |
| 31.01.2021 | 5,0393 | 5,6297 | 5,0393 | 5,5702 |
| 01.02.2021 | 5,5382 | 5,767 | 5,5382 | 5,767 |
| 02.02.2021 | 5,8769 | 5,8815 | 5,8769 | 5,8769 |
| 03.02.2021 | 5,909 | 5,909 | 5,6984 | 5,767 |
| 04.02.2021 | 5,7625 | 5,7853 | 5,7625 | 5,7853 |
| 07.02.2021 | 5,822 | 6,0417 | 5,822 | 6,0417 |
| 08.02.2021 | 6,1698 | 6,33 | 6,1698 | 6,33 |
| 09.02.2021 | 6,4994 | 6,5451 | 6,4994 | 6,536 |
| 10.02.2021 | 7,0029 | 7,1859 | 7,0029 | 7,1859 |
| 11.02.2021 | 7,1859 | 7,1859 | 6,5543 | 6,568 |
| 14.02.2021 | 6,6825 | 6,8701 | 6,6825 | 6,8701 |
| 15.02.2021 | 6,8747 | 7,2683 | 6,5314 | 6,8197 |
| 16.02.2021 | 6,8655 | 7,044 | 6,5269 | 6,6825 |
| 17.02.2021 | 6,2705 | 6,7282 | 6,1378 | 6,4124 |
| 18.02.2021 | 6,5405 | 6,5405 | 6,2293 | 6,3392 |
| 21.02.2021 | 6,3392 | 6,4078 | 6,028 | 6,124 |
| 22.02.2021 | 6,2156 | 6,2247 | 5,6755 | 5,8906 |
| 23.02.2021 | 5,8906 | 6,4398 | 5,6755 | 5,8036 |
| 24.02.2021 | 5,909 | 5,9502 | 5,2269 | 5,3826 |
| 25.02.2021 | 5,2086 | 5,3826 | 4,9523 | 5,1446 |
| 28.02.2021 | 5,2315 | 5,4924 | 5,1446 | 5,3093 |
| 01.03.2021 | 5,3643 | 5,3963 | 5,1217 | 5,1263 |
| 02.03.2021 | 5,1903 | 5,6389 | 5,1537 | 5,6389 |
| 03.03.2021 | 5,767 | 6,0875 | 5,5473 | 5,7258 |
| 04.03.2021 | 5,6755 | 5,703 | 5,4009 | 5,4787 |
| 07.03.2021 | 5,5657 | 5,5839 | 5,1263 | 5,2178 |
| 08.03.2021 | 5,2544 | 5,4238 | 5,0347 | 5,172 |
| 09.03.2021 | 5,172 | 5,5382 | 5,1263 | 5,4009 |
| 10.03.2021 | 5,4146 | 5,529 | 5,1949 | 5,2636 |
| 11.03.2021 | 5,2636 | 5,346 | 5,14 | 5,2681 |
| 14.03.2021 | 5,2681 | 5,4741 | 5,2178 | 5,2178 |
| 15.03.2021 | 5,2178 | 5,3276 | 5,172 | 5,2178 |
| 16.03.2021 | 5,172 | 5,3185 | 5,0347 | 5,0484 |
| 17.03.2021 | 5,053 | 5,0988 | 4,815 | 4,9432 |
| 18.03.2021 | 4,8883 | 4,9294 | 4,6182 | 4,8425 |
| 21.03.2021 | 4,4031 | 4,5752 | 4,3591 | 4,3591 |
| 22.03.2021 | 4,0516 | 4,7555 | 3,9234 | 4,4251 |
| 23.03.2021 | 4,4562 | 4,8654 | 4,4543 | 4,8562 |
| 24.03.2021 | 4,8516 | 4,9294 | 4,6411 | 4,6777 |
| 25.03.2021 | 4,7052 | 4,7372 | 4,4562 | 4,5679 |
| 28.03.2021 | 4,5908 | 4,6228 | 4,5221 | 4,577 |
| 29.03.2021 | 4,577 | 4,5862 | 4,3848 | 4,502 |
| 30.03.2021 | 4,502 | 4,9478 | 4,502 | 4,7372 |
| 31.03.2021 | 4,7189 | 5,2086 | 4,5862 | 5,2086 |
| 01.04.2021 | 5,4695 | 5,6206 | 5,291 | 5,4009 |
| 04.04.2021 | 5,4009 | 5,6755 | 5,291 | 5,4924 |
| 05.04.2021 | 5,4054 | 6,0417 | 5,4009 | 6,0417 |
| 06.04.2021 | 6,124 | 6,1652 | 5,6297 | 5,6526 |
| 07.04.2021 | 5,6526 | 5,8769 | 5,4878 | 5,6206 |
| 08.04.2021 | 5,6206 | 6,179 | 5,4924 | 6,179 |
| 11.04.2021 | 6,0875 | 6,5588 | 5,8998 | 6,2156 |
| 12.04.2021 | 6,3163 | 6,4078 | 5,5977 | 5,7991 |
| 13.04.2021 | 5,5107 | 5,7533 | 5,465 | 5,5061 |
| 14.04.2021 | 5,5382 | 5,6846 | 5,1812 | 5,3231 |
| 15.04.2021 | 5,3231 | 5,5839 | 5,2178 | 5,3917 |
| 18.04.2021 | 5,4375 | 5,4375 | 5,1263 | 5,1263 |
| 19.04.2021 | 5,1217 | 5,3551 | 4,7143 | 5,0256 |
| 20.04.2021 | 5,0256 | 5,0347 | 4,6777 | 4,8516 |
| 21.04.2021 | 4,8425 | 4,9432 | 4,5908 | 4,8974 |
| 25.04.2021 | 4,8791 | 5,2819 | 4,6777 | 5,1812 |
| 26.04.2021 | 5,1812 | 5,2178 | 5,0896 | 5,1263 |
| 27.04.2021 | 5,172 | 5,172 | 4,8608 | 5,0347 |
| 28.04.2021 | 5,1263 | 5,1263 | 5,0347 | 5,1217 |
| 29.04.2021 | 5,0942 | 5,1675 | 4,9249 | 5,1263 |
| 02.05.2021 | 5,1171 | 5,1491 | 4,8699 | 5,1491 |
| 03.05.2021 | 5,1354 | 5,2361 | 5,0347 | 5,1263 |
| 04.05.2021 | 5,0484 | 5,1949 | 4,9981 | 5,1446 |
| 05.05.2021 | 5,2315 | 5,259 | 5,0301 | 5,0347 |
| 06.05.2021 | 4,989 | 5,0301 | 4,8425 | 4,9294 |
| 09.05.2021 | 4,8562 | 5,0759 | 4,8333 | 4,989 |
| 10.05.2021 | 4,9844 | 4,9844 | 4,8059 | 4,9157 |
| 11.05.2021 | 4,9386 | 4,989 | 4,8471 | 4,9203 |
| 16.05.2021 | 4,9432 | 5,3048 | 4,9066 | 5,1812 |
| 17.05.2021 | 5,1903 | 5,4466 | 5,1171 | 5,1263 |
| 19.05.2021 | 5,1583 | 5,1583 | 4,9432 | 5,0027 |
| 20.05.2021 | 5,0027 | 5,053 | 4,8516 | 4,9432 |
| 23.05.2021 | 4,9432 | 4,9432 | 4,7601 | 4,8425 |
| 24.05.2021 | 4,8379 | 4,8608 | 4,3591 | 4,6686 |
| 25.05.2021 | 4,6319 | 4,6914 | 4,4031 | 4,6182 |
| 26.05.2021 | 4,577 | 4,577 | 4,3976 | 4,5221 |
| 27.05.2021 | 4,5221 | 4,5221 | 4,3573 | 4,4672 |
| 30.05.2021 | 4,5477 | 4,5477 | 4,3408 | 4,3555 |
| 31.05.2021 | 4,3573 | 4,5312 | 4,3555 | 4,4818 |
| 01.06.2021 | 4,447 | 4,4727 | 4,339 | 4,3848 |
| 02.06.2021 | 4,3848 | 4,4818 | 4,3848 | 4,4617 |
| 03.06.2021 | 4,447 | 4,6914 | 4,4214 | 4,5258 |
| 06.06.2021 | 4,5258 | 4,5331 | 4,4507 | 4,5312 |
| 07.06.2021 | 4,4855 | 4,9386 | 4,4123 | 4,5587 |
| 08.06.2021 | 4,5074 | 4,6777 | 4,4855 | 4,5908 |
| 09.06.2021 | 4,5908 | 5,0484 | 4,5752 | 4,8883 |
| 10.06.2021 | 4,8974 | 5,0347 | 4,7189 | 4,8654 |
| 13.06.2021 | 4,8699 | 5,0805 | 4,8196 | 5,0347 |
| 14.06.2021 | 5,0713 | 5,1537 | 4,8974 | 5,0164 |
| 15.06.2021 | 5,0347 | 5,1171 | 4,9432 | 4,9752 |
| 16.06.2021 | 4,9386 | 5,053 | 4,8608 | 4,9432 |
| 17.06.2021 | 4,9706 | 5,259 | 4,783 | 4,8425 |
| 20.06.2021 | 4,8333 | 4,9844 | 4,6686 | 4,9798 |
| 21.06.2021 | 4,9432 | 5,259 | 4,9111 | 4,9432 |
| 22.06.2021 | 4,9615 | 5,0439 | 4,8196 | 4,8883 |
| 23.06.2021 | 5,0347 | 5,346 | 4,8883 | 5,1583 |
| 24.06.2021 | 5,1629 | 5,4146 | 5,0027 | 5,0164 |
| 27.06.2021 | 5,021 | 5,053 | 4,9066 | 4,989 |
| 28.06.2021 | 4,9844 | 4,9844 | 4,7693 | 4,8516 |
| 29.06.2021 | 4,8837 | 4,9203 | 4,7647 | 4,8699 |
| 30.06.2021 | 4,9157 | 4,9157 | 4,6731 | 4,8974 |
| 01.07.2021 | 4,9386 | 5,0256 | 4,8654 | 4,9523 |
| 04.07.2021 | 5,021 | 5,0896 | 4,9523 | 4,9706 |
| 05.07.2021 | 5,053 | 5,1354 | 4,9249 | 5,0759 |
| 06.07.2021 | 5,1446 | 5,4466 | 5,0759 | 5,3093 |
| 07.07.2021 | 5,2315 | 5,3826 | 5,2178 | 5,2544 |
| 08.07.2021 | 5,3093 | 5,3093 | 5,0439 | 5,0484 |
| 11.07.2021 | 5,0484 | 5,1217 | 4,8059 | 4,8471 |
| 12.07.2021 | 4,8471 | 4,8745 | 4,7052 | 4,8059 |
| 13.07.2021 | 4,7921 | 5,172 | 4,7647 | 5,1491 |
| 15.07.2021 | 5,1491 | 5,3231 | 4,9432 | 4,9615 |
| 18.07.2021 | 4,989 | 5,0393 | 4,8608 | 5,0072 |
| 25.07.2021 | 5,0027 | 5,0713 | 4,9111 | 4,9981 |
| 26.07.2021 | 5,0301 | 5,0301 | 4,7326 | 4,7876 |
| 27.07.2021 | 4,8242 | 4,8562 | 4,6411 | 4,6686 |
| 28.07.2021 | 4,7464 | 4,7464 | 4,5294 | 4,6136 |
| 29.07.2021 | 4,6319 | 4,6823 | 4,5404 | 4,555 |
| 01.08.2021 | 4,5862 | 4,7555 | 4,4818 | 4,5312 |
| 02.08.2021 | 4,5312 | 4,6869 | 4,5111 | 4,5587 |
| 03.08.2021 | 4,577 | 4,6686 | 4,5606 | 4,5908 |
| 04.08.2021 | 4,6319 | 5,0484 | 4,5816 | 5,0484 |
| 05.08.2021 | 5,1949 | 5,4924 | 4,5441 | 4,5441 |
| 08.08.2021 | 4,4012 | 4,4489 | 4,2328 | 4,253 |
| 09.08.2021 | 4,3005 | 4,3464 | 4,1193 | 4,1688 |
| 10.08.2021 | 4,1742 | 4,2182 | 3,982 | 4,0095 |
| 11.08.2021 | 4,0296 | 4,0937 | 3,9564 | 4,0424 |
| 12.08.2021 | 4,0827 | 4,3116 | 3,9545 | 3,9875 |
| 15.08.2021 | 4,0003 | 4,0644 | 3,96 | 4,0003 |
| 16.08.2021 | 4,0003 | 4,0131 | 3,9088 | 3,9088 |
| 17.08.2021 | 3,9088 | 3,9545 | 3,8136 | 3,8245 |
| 18.08.2021 | 3,8356 | 4,0223 | 3,7623 | 3,8264 |
| 19.08.2021 | 3,8245 | 3,9399 | 3,4437 | 3,4437 |
| 22.08.2021 | 3,387 | 3,4328 | 3,1911 | 3,3101 |
| 23.08.2021 | 3,3101 | 3,4511 | 3,1288 | 3,4511 |
| 24.08.2021 | 3,5573 | 3,5664 | 3,1325 | 3,1344 |
| 25.08.2021 | 3,1123 | 3,1984 | 3,0483 | 3,0501 |
| 26.08.2021 | 3,0648 | 3,1417 | 2,9623 | 3,0611 |
| 30.08.2021 | 3,0886 | 3,1197 | 3,0208 | 3,0208 |
| 31.08.2021 | 3,0392 | 3,1123 | 3,0117 | 3,0483 |
| 01.09.2021 | 3,0483 | 3,1783 | 3,0483 | 3,1508 |
| 02.09.2021 | 3,1563 | 3,2881 | 3,127 | 3,2589 |
| 05.09.2021 | 3,2589 | 3,3156 | 3,2314 | 3,2735 |
| 06.09.2021 | 3,2735 | 3,2899 | 3,1838 | 3,2039 |
| 07.09.2021 | 3,2387 | 3,2387 | 3,0996 | 3,1123 |
| 08.09.2021 | 3,0941 | 3,1948 | 3,0684 | 3,1582 |
| 09.09.2021 | 3,1618 | 3,4675 | 3,1618 | 3,365 |
| 12.09.2021 | 3,3687 | 3,4621 | 3,2936 | 3,312 |
| 13.09.2021 | 3,3339 | 3,343 | 3,2149 | 3,2149 |
| 14.09.2021 | 3,2167 | 3,343 | 3,1801 | 3,2149 |
| 15.09.2021 | 3,2826 | 3,312 | 3,2057 | 3,2131 |
| 16.09.2021 | 3,2424 | 3,2478 | 3,1471 | 3,1582 |
| 19.09.2021 | 3,1563 | 3,1563 | 3,0117 | 3,0483 |
| 20.09.2021 | 3,0575 | 3,1123 | 3,0208 | 3,0501 |
| 21.09.2021 | 3,0758 | 3,0996 | 2,9787 | 3,0135 |
| 22.09.2021 | 3,03 | 3,1471 | 3,0025 | 3,1032 |
| 23.09.2021 | 3,0702 | 3,1197 | 2,9897 | 3,0025 |
| 26.09.2021 | 3,0025 | 3,1691 | 2,986 | 3,1325 |
| 27.09.2021 | 3,1325 | 3,2259 | 3,0208 | 3,0208 |
| 28.09.2021 | 3,0392 | 3,0702 | 2,9842 | 2,9842 |
| 29.09.2021 | 3,0098 | 3,0922 | 3,008 | 3,0758 |
| 30.09.2021 | 3,0575 | 3,1179 | 3,0428 | 3,0538 |
| 03.10.2021 | 3,0941 | 3,1728 | 3,0721 | 3,1179 |
| 04.10.2021 | 3,1179 | 3,2405 | 3,0922 | 3,1453 |
| 05.10.2021 | 3,1453 | 3,1636 | 3,0501 | 3,1215 |
| 06.10.2021 | 3,1233 | 3,2369 | 3,1142 | 3,2094 |
| 07.10.2021 | 3,2039 | 3,2497 | 3,1123 | 3,2277 |
| 10.10.2021 | 3,2277 | 3,55 | 3,2039 | 3,55 |
| 11.10.2021 | 3,5206 | 3,7605 | 3,2643 | 3,268 |
| 12.10.2021 | 3,2771 | 3,2973 | 3,1142 | 3,1142 |
| 13.10.2021 | 3,1123 | 3,1563 | 3,0684 | 3,0702 |
| 14.10.2021 | 3,0758 | 3,1105 | 3,0172 | 3,0483 |
| 17.10.2021 | 3,0666 | 3,0666 | 3,0044 | 3,0098 |
| 18.10.2021 | 3,0098 | 3,0813 | 3,0098 | 3,0392 |
| 19.10.2021 | 3,0831 | 3,0831 | 3,0117 | 3,0135 |
| 20.10.2021 | 3,0227 | 3,0227 | 2,9293 | 3,0025 |
| 21.10.2021 | 3,0025 | 3,0629 | 2,9751 | 2,9842 |
| 24.10.2021 | 2,9732 | 2,9915 | 2,9293 | 2,9623 |
| 25.10.2021 | 2,986 | 3,0428 | 2,9714 | 2,9879 |
| 26.10.2021 | 2,9952 | 3,0611 | 2,9732 | 3,0428 |
| 27.10.2021 | 3,0483 | 3,0538 | 2,997 | 3,0135 |
| 31.10.2021 | 3,0154 | 3,1582 | 3,0098 | 3,0904 |
| 01.11.2021 | 3,0318 | 3,0575 | 2,9568 | 2,9952 |
| 02.11.2021 | 2,9952 | 3,0886 | 2,9018 | 2,997 |
| 03.11.2021 | 3,03 | 3,0922 | 3,03 | 3,0776 |
| 04.11.2021 | 3,0794 | 3,2314 | 3,0556 | 3,1655 |
| 07.11.2021 | 3,1856 | 3,2625 | 3,1655 | 3,2076 |
| 08.11.2021 | 3,2295 | 3,2314 | 3,1398 | 3,1398 |
| 09.11.2021 | 3,1508 | 3,3797 | 3,1123 | 3,2973 |
| 10.11.2021 | 3,2955 | 3,2955 | 3,1582 | 3,1673 |
| 11.11.2021 | 3,182 | 3,2259 | 3,16 | 3,1783 |
| 14.11.2021 | 3,1966 | 3,2131 | 3,1783 | 3,1856 |
| 15.11.2021 | 3,1856 | 3,1856 | 3,0575 | 3,0702 |
| 16.11.2021 | 3,0831 | 3,0886 | 3,0337 | 3,0337 |
| 17.11.2021 | 3,0337 | 3,1709 | 3,0117 | 3,1417 |
| 18.11.2021 | 3,1618 | 3,1892 | 3,1123 | 3,1691 |
| 21.11.2021 | 3,1874 | 3,2826 | 3,1874 | 3,2204 |
| 22.11.2021 | 3,2204 | 3,268 | 3,0684 | 3,1709 |
| 23.11.2021 | 3,1765 | 3,4693 | 3,1765 | 3,387 |
| 24.11.2021 | 3,387 | 3,4822 | 3,3266 | 3,3687 |
| 25.11.2021 | 3,3687 | 3,5261 | 3,2863 | 3,3907 |
| 28.11.2021 | 3,4145 | 3,5609 | 3,3705 | 3,4968 |
| 29.11.2021 | 3,506 | 3,6067 | 3,4236 | 3,5609 |
| 30.11.2021 | 3,6159 | 3,625 | 3,495 | 3,5481 |
| 01.12.2021 | 3,5646 | 3,7532 | 3,5518 | 3,744 |
| 02.12.2021 | 3,7806 | 4,0278 | 3,7806 | 3,9582 |
| 05.12.2021 | 3,96 | 4,0186 | 3,7989 | 3,8905 |
| 06.12.2021 | 3,9344 | 3,9729 | 3,7532 | 3,8502 |
| 07.12.2021 | 3,8502 | 3,8813 | 3,7605 | 3,7788 |
| 08.12.2021 | 3,8081 | 3,9545 | 3,7532 | 3,8813 |
| 09.12.2021 | 3,8996 | 3,9472 | 3,7074 | 3,8356 |
| 12.12.2021 | 3,8374 | 3,9216 | 3,7843 | 3,8154 |
| 13.12.2021 | 3,8428 | 4,0919 | 3,8264 | 3,9326 |
| 14.12.2021 | 3,9326 | 3,9326 | 3,7623 | 3,7641 |
| 15.12.2021 | 3,7733 | 3,9252 | 3,7568 | 3,8996 |
| 16.12.2021 | 3,9381 | 4,1028 | 3,5097 | 3,5097 |
| 19.12.2021 | 3,4785 | 3,7019 | 3,1673 | 3,5152 |
| 20.12.2021 | 3,8447 | 3,8447 | 3,3412 | 3,3852 |
| 21.12.2021 | 3,4693 | 3,5335 | 3,3321 | 3,376 |
| 22.12.2021 | 3,4328 | 3,4602 | 3,2314 | 3,3174 |
| 23.12.2021 | 3,3614 | 3,4657 | 3,2955 | 3,4163 |
| 26.12.2021 | 3,4163 | 3,5078 | 3,354 | 3,4053 |
| 27.12.2021 | 3,4767 | 3,4767 | 3,3138 | 3,3522 |
| 28.12.2021 | 3,354 | 3,3998 | 3,2899 | 3,3156 |
| 29.12.2021 | 3,3156 | 3,387 | 3,2936 | 3,312 |
| 30.12.2021 | 3,312 | 3,4236 | 3,2753 | 3,4236 |