KRONT
KRON TEKNOLOJİ A.Ş.
17:04:40
20.9 ₺
-0.360 (%-1.69)
Önceki Kapanış: 21.26·
Volatilite: 2.820
Düşük₺20.8
Yüksek₺21.4
Piyasa Verileri
Spot Piyasa
A:20.86
S:20.9
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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,7324
KAPANIŞ 4,7435
En Düşük
DÜŞÜK 3,0611
En Yüksek
YÜKSEK 12,6326
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 3,4693 | 3,5225 | 3,3888 | 3,4785 |
| 03.01.2022 | 3,4785 | 3,6049 | 3,4785 | 3,5975 |
| 04.01.2022 | 3,5975 | 3,6067 | 3,5206 | 3,5701 |
| 05.01.2022 | 3,4584 | 3,5829 | 3,4127 | 3,539 |
| 06.01.2022 | 3,5646 | 3,6525 | 3,4822 | 3,6195 |
| 09.01.2022 | 3,6231 | 3,8447 | 3,5994 | 3,6781 |
| 10.01.2022 | 3,6781 | 3,7312 | 3,5921 | 3,6104 |
| 11.01.2022 | 3,6598 | 3,7659 | 3,6067 | 3,6982 |
| 12.01.2022 | 3,6982 | 3,7532 | 3,6049 | 3,7257 |
| 13.01.2022 | 3,7349 | 3,8301 | 3,6726 | 3,755 |
| 16.01.2022 | 3,7989 | 3,8301 | 3,744 | 3,7659 |
| 17.01.2022 | 3,7641 | 3,9252 | 3,5829 | 3,5829 |
| 18.01.2022 | 3,5847 | 3,8026 | 3,5829 | 3,7532 |
| 19.01.2022 | 3,7532 | 3,7971 | 3,5994 | 3,6525 |
| 20.01.2022 | 3,6525 | 3,7385 | 3,6159 | 3,6982 |
| 23.01.2022 | 3,6982 | 3,8136 | 3,5994 | 3,6396 |
| 24.01.2022 | 3,6451 | 3,7 | 3,5078 | 3,6616 |
| 25.01.2022 | 3,6616 | 3,7349 | 3,6342 | 3,6433 |
| 26.01.2022 | 3,6342 | 3,7989 | 3,5792 | 3,788 |
| 27.01.2022 | 3,8282 | 3,9729 | 3,7165 | 3,7623 |
| 30.01.2022 | 3,7824 | 3,8026 | 3,7074 | 3,7165 |
| 31.01.2022 | 3,7202 | 3,8923 | 3,7202 | 3,7623 |
| 01.02.2022 | 3,7715 | 3,8447 | 3,6964 | 3,7769 |
| 02.02.2022 | 3,7715 | 3,7971 | 3,6525 | 3,6854 |
| 03.02.2022 | 3,6891 | 3,7074 | 3,658 | 3,6799 |
| 06.02.2022 | 3,8447 | 3,8447 | 3,6891 | 3,7971 |
| 07.02.2022 | 3,7971 | 3,8905 | 3,7678 | 3,7989 |
| 08.02.2022 | 3,8007 | 3,8813 | 3,8007 | 3,8428 |
| 09.02.2022 | 3,8447 | 4,0955 | 3,8172 | 4,0552 |
| 10.02.2022 | 4,0552 | 4,2292 | 4,0388 | 4,0406 |
| 13.02.2022 | 4,0278 | 4,0278 | 3,7532 | 3,8776 |
| 14.02.2022 | 3,9143 | 3,9454 | 3,8191 | 3,8282 |
| 15.02.2022 | 3,863 | 3,885 | 3,8007 | 3,8264 |
| 16.02.2022 | 3,8319 | 3,8813 | 3,7458 | 3,8264 |
| 17.02.2022 | 3,9362 | 3,9362 | 3,7111 | 3,7238 |
| 20.02.2022 | 3,7238 | 3,7238 | 3,5609 | 3,6012 |
| 21.02.2022 | 3,4785 | 3,5646 | 3,387 | 3,506 |
| 22.02.2022 | 3,5078 | 3,6049 | 3,4731 | 3,4731 |
| 23.02.2022 | 3,127 | 3,2735 | 3,127 | 3,127 |
| 24.02.2022 | 3,1307 | 3,2808 | 3,0611 | 3,2534 |
| 27.02.2022 | 3,224 | 3,3577 | 3,0813 | 3,2589 |
| 28.02.2022 | 3,3193 | 3,3815 | 3,1874 | 3,2405 |
| 01.03.2022 | 3,268 | 3,2881 | 3,1801 | 3,1874 |
| 02.03.2022 | 3,2131 | 3,3193 | 3,2131 | 3,2387 |
| 03.03.2022 | 3,2167 | 3,2387 | 3,1765 | 3,1856 |
| 06.03.2022 | 3,1765 | 3,1801 | 3,1051 | 3,138 |
| 07.03.2022 | 3,1325 | 3,2039 | 3,1215 | 3,182 |
| 08.03.2022 | 3,2131 | 3,2643 | 3,1582 | 3,1838 |
| 09.03.2022 | 3,1948 | 3,2295 | 3,1307 | 3,1545 |
| 10.03.2022 | 3,1344 | 3,2222 | 3,1344 | 3,2112 |
| 13.03.2022 | 3,246 | 3,2936 | 3,2186 | 3,2314 |
| 14.03.2022 | 3,2643 | 3,2643 | 3,2186 | 3,2222 |
| 15.03.2022 | 3,2277 | 3,2826 | 3,1966 | 3,2002 |
| 16.03.2022 | 3,2039 | 3,3138 | 3,2002 | 3,3009 |
| 17.03.2022 | 3,3101 | 3,4529 | 3,3064 | 3,387 |
| 20.03.2022 | 3,3888 | 3,4914 | 3,3888 | 3,4584 |
| 21.03.2022 | 3,4566 | 3,5408 | 3,398 | 3,4767 |
| 22.03.2022 | 3,4804 | 3,6049 | 3,4731 | 3,484 |
| 23.03.2022 | 3,484 | 3,4968 | 3,4163 | 3,4254 |
| 24.03.2022 | 3,4236 | 3,5023 | 3,3888 | 3,4968 |
| 27.03.2022 | 3,5261 | 3,5518 | 3,4639 | 3,4675 |
| 28.03.2022 | 3,5133 | 3,5133 | 3,4328 | 3,4419 |
| 29.03.2022 | 3,4419 | 3,5591 | 3,4419 | 3,5298 |
| 30.03.2022 | 3,4621 | 3,506 | 3,4602 | 3,4822 |
| 31.03.2022 | 3,4822 | 3,506 | 3,4602 | 3,4858 |
| 03.04.2022 | 3,4877 | 3,5462 | 3,4693 | 3,4914 |
| 04.04.2022 | 3,5097 | 3,5811 | 3,4657 | 3,506 |
| 05.04.2022 | 3,5097 | 3,5829 | 3,5097 | 3,5225 |
| 06.04.2022 | 3,5206 | 3,6159 | 3,5206 | 3,5481 |
| 07.04.2022 | 3,5646 | 3,5865 | 3,4896 | 3,5225 |
| 10.04.2022 | 3,5225 | 3,6506 | 3,5225 | 3,625 |
| 11.04.2022 | 3,625 | 3,6433 | 3,4511 | 3,5591 |
| 12.04.2022 | 3,5701 | 3,6067 | 3,3925 | 3,4456 |
| 13.04.2022 | 3,4693 | 3,4914 | 3,3852 | 3,4602 |
| 14.04.2022 | 3,4383 | 3,4584 | 3,4108 | 3,4254 |
| 17.04.2022 | 3,4291 | 3,4584 | 3,3852 | 3,3962 |
| 18.04.2022 | 3,3962 | 3,4163 | 3,3485 | 3,3687 |
| 19.04.2022 | 3,3797 | 3,3925 | 3,3101 | 3,3632 |
| 20.04.2022 | 3,387 | 3,4419 | 3,3504 | 3,3833 |
| 21.04.2022 | 3,3687 | 3,3833 | 3,2442 | 3,257 |
| 24.04.2022 | 3,257 | 3,3138 | 3,1582 | 3,2955 |
| 25.04.2022 | 3,3028 | 3,3504 | 3,2039 | 3,2186 |
| 26.04.2022 | 3,2186 | 3,2314 | 3,1471 | 3,1948 |
| 27.04.2022 | 3,1984 | 3,2808 | 3,1984 | 3,2589 |
| 28.04.2022 | 3,2625 | 3,4749 | 3,2607 | 3,4511 |
| 04.05.2022 | 3,4602 | 3,6287 | 3,4602 | 3,528 |
| 05.05.2022 | 3,4968 | 3,5243 | 3,3925 | 3,4877 |
| 08.05.2022 | 3,4877 | 3,5884 | 3,4437 | 3,4675 |
| 09.05.2022 | 3,4785 | 3,5133 | 3,4693 | 3,4896 |
| 10.05.2022 | 3,4785 | 3,495 | 3,3247 | 3,4419 |
| 11.05.2022 | 3,4145 | 3,4968 | 3,3229 | 3,4785 |
| 12.05.2022 | 3,5426 | 3,8264 | 3,5188 | 3,8264 |
| 15.05.2022 | 3,8905 | 4,0186 | 3,8062 | 3,8337 |
| 16.05.2022 | 3,8301 | 3,8923 | 3,7257 | 3,8447 |
| 17.05.2022 | 3,896 | 4,0186 | 3,7367 | 3,744 |
| 19.05.2022 | 3,744 | 3,9344 | 3,744 | 3,8245 |
| 22.05.2022 | 3,8447 | 3,9966 | 3,7806 | 3,8044 |
| 23.05.2022 | 3,8356 | 3,8722 | 3,6451 | 3,6726 |
| 24.05.2022 | 3,6744 | 3,722 | 3,6159 | 3,6433 |
| 25.05.2022 | 3,6634 | 3,7202 | 3,5975 | 3,669 |
| 26.05.2022 | 3,6872 | 3,8905 | 3,6177 | 3,6506 |
| 29.05.2022 | 3,6708 | 3,7659 | 3,6616 | 3,722 |
| 30.05.2022 | 3,7257 | 3,7989 | 3,6415 | 3,6525 |
| 31.05.2022 | 3,6598 | 3,7092 | 3,6525 | 3,669 |
| 01.06.2022 | 3,6616 | 3,6836 | 3,6159 | 3,6305 |
| 02.06.2022 | 3,6342 | 3,6433 | 3,5371 | 3,5664 |
| 05.06.2022 | 3,5701 | 3,658 | 3,5609 | 3,6195 |
| 06.06.2022 | 3,625 | 3,7532 | 3,6231 | 3,6799 |
| 07.06.2022 | 3,6946 | 3,7147 | 3,4566 | 3,4731 |
| 08.06.2022 | 3,4657 | 3,5243 | 3,3962 | 3,4621 |
| 09.06.2022 | 3,4877 | 3,5408 | 3,4492 | 3,4693 |
| 12.06.2022 | 3,4968 | 3,5261 | 3,3998 | 3,4309 |
| 13.06.2022 | 3,4346 | 3,4968 | 3,4089 | 3,4236 |
| 14.06.2022 | 3,4236 | 3,4767 | 3,4181 | 3,4273 |
| 15.06.2022 | 3,4273 | 3,4584 | 3,3449 | 3,3522 |
| 16.06.2022 | 3,3852 | 3,4163 | 3,3247 | 3,4071 |
| 19.06.2022 | 3,4328 | 3,4877 | 3,4089 | 3,4236 |
| 20.06.2022 | 3,4254 | 3,4602 | 3,4163 | 3,4328 |
| 21.06.2022 | 3,4328 | 3,484 | 3,4181 | 3,484 |
| 22.06.2022 | 3,4968 | 3,5225 | 3,4254 | 3,4639 |
| 23.06.2022 | 3,4511 | 3,4693 | 3,4035 | 3,4328 |
| 26.06.2022 | 3,3778 | 3,4492 | 3,3742 | 3,4016 |
| 27.06.2022 | 3,4035 | 3,4712 | 3,3449 | 3,3852 |
| 28.06.2022 | 3,3962 | 3,3962 | 3,2643 | 3,2936 |
| 29.06.2022 | 3,2955 | 3,3284 | 3,246 | 3,312 |
| 30.06.2022 | 3,3247 | 3,3668 | 3,2955 | 3,3046 |
| 03.07.2022 | 3,3229 | 3,3595 | 3,2698 | 3,2991 |
| 04.07.2022 | 3,3321 | 3,3321 | 3,1765 | 3,2131 |
| 05.07.2022 | 3,2131 | 3,2497 | 3,1948 | 3,2131 |
| 06.07.2022 | 3,2131 | 3,2661 | 3,2057 | 3,2094 |
| 07.07.2022 | 3,2204 | 3,3778 | 3,2204 | 3,376 |
| 12.07.2022 | 3,376 | 3,3778 | 3,2735 | 3,365 |
| 13.07.2022 | 3,3595 | 3,3668 | 3,2955 | 3,3321 |
| 17.07.2022 | 3,3339 | 3,365 | 3,3284 | 3,3339 |
| 18.07.2022 | 3,3412 | 3,4199 | 3,3339 | 3,3724 |
| 19.07.2022 | 3,3888 | 3,4785 | 3,376 | 3,4145 |
| 20.07.2022 | 3,4602 | 3,4602 | 3,3778 | 3,3998 |
| 21.07.2022 | 3,4127 | 3,4218 | 3,3833 | 3,387 |
| 24.07.2022 | 3,3962 | 3,4767 | 3,3962 | 3,4566 |
| 25.07.2022 | 3,4731 | 3,5023 | 3,387 | 3,4199 |
| 26.07.2022 | 3,4273 | 3,6854 | 3,4127 | 3,5481 |
| 27.07.2022 | 3,5462 | 3,6067 | 3,4492 | 3,4511 |
| 28.07.2022 | 3,4675 | 3,4804 | 3,4145 | 3,4163 |
| 31.07.2022 | 3,4108 | 3,4767 | 3,3888 | 3,3998 |
| 01.08.2022 | 3,3998 | 3,4199 | 3,3412 | 3,3467 |
| 02.08.2022 | 3,3467 | 3,3724 | 3,2589 | 3,354 |
| 03.08.2022 | 3,354 | 3,3833 | 3,343 | 3,3485 |
| 04.08.2022 | 3,3485 | 3,4199 | 3,3174 | 3,3705 |
| 07.08.2022 | 3,3559 | 3,4785 | 3,3321 | 3,4273 |
| 08.08.2022 | 3,4785 | 3,6415 | 3,4785 | 3,5335 |
| 09.08.2022 | 3,5701 | 3,5737 | 3,4474 | 3,4785 |
| 10.08.2022 | 3,4785 | 3,5152 | 3,4163 | 3,4474 |
| 11.08.2022 | 3,4492 | 3,4896 | 3,3943 | 3,4383 |
| 14.08.2022 | 3,4547 | 3,5975 | 3,4529 | 3,5829 |
| 15.08.2022 | 3,6177 | 3,6451 | 3,4657 | 3,5609 |
| 16.08.2022 | 3,625 | 3,7513 | 3,5774 | 3,6799 |
| 17.08.2022 | 3,7349 | 3,7349 | 3,5481 | 3,5994 |
| 18.08.2022 | 3,6049 | 3,6231 | 3,5518 | 3,5536 |
| 21.08.2022 | 3,5554 | 3,722 | 3,4785 | 3,6744 |
| 22.08.2022 | 3,6744 | 3,6891 | 3,5701 | 3,5884 |
| 23.08.2022 | 3,5902 | 3,6616 | 3,5408 | 3,658 |
| 24.08.2022 | 3,6982 | 3,8209 | 3,6616 | 3,8209 |
| 25.08.2022 | 3,8227 | 3,8392 | 3,7037 | 3,7605 |
| 28.08.2022 | 3,7623 | 3,8392 | 3,7165 | 3,7568 |
| 30.08.2022 | 3,7806 | 3,8905 | 3,7806 | 3,8172 |
| 31.08.2022 | 3,8374 | 3,841 | 3,7019 | 3,7019 |
| 01.09.2022 | 3,7019 | 3,7715 | 3,6708 | 3,6799 |
| 04.09.2022 | 3,6818 | 3,8905 | 3,6799 | 3,8227 |
| 05.09.2022 | 3,852 | 3,8538 | 3,6982 | 3,7294 |
| 06.09.2022 | 3,7513 | 3,8868 | 3,6982 | 3,7989 |
| 07.09.2022 | 3,8154 | 3,8813 | 3,7257 | 3,8264 |
| 08.09.2022 | 3,8447 | 4,0369 | 3,8428 | 3,9271 |
| 11.09.2022 | 3,9362 | 3,9912 | 3,8593 | 3,8905 |
| 12.09.2022 | 3,8905 | 3,9454 | 3,6909 | 3,6909 |
| 13.09.2022 | 3,6909 | 3,7422 | 3,5884 | 3,7422 |
| 14.09.2022 | 3,8337 | 3,9179 | 3,7989 | 3,863 |
| 15.09.2022 | 3,863 | 3,8758 | 3,788 | 3,8099 |
| 18.09.2022 | 3,8172 | 3,9252 | 3,7165 | 3,722 |
| 19.09.2022 | 3,7238 | 3,7971 | 3,6525 | 3,7019 |
| 20.09.2022 | 3,7055 | 3,8447 | 3,6763 | 3,8447 |
| 21.09.2022 | 3,8538 | 3,9143 | 3,8356 | 3,8813 |
| 22.09.2022 | 3,8887 | 4,0625 | 3,7568 | 3,9966 |
| 25.09.2022 | 4,0003 | 4,3299 | 4,0003 | 4,2401 |
| 26.09.2022 | 4,2438 | 4,3848 | 4,1285 | 4,3005 |
| 27.09.2022 | 4,3848 | 4,4068 | 4,0735 | 4,1028 |
| 28.09.2022 | 4,1651 | 4,2292 | 3,982 | 4,1834 |
| 29.09.2022 | 4,1834 | 4,4379 | 4,0754 | 4,3207 |
| 02.10.2022 | 4,4214 | 4,5331 | 4,22 | 4,2932 |
| 03.10.2022 | 4,317 | 4,35 | 4,2017 | 4,2109 |
| 04.10.2022 | 4,2237 | 4,3958 | 4,1102 | 4,3207 |
| 05.10.2022 | 4,3482 | 4,4727 | 4,2658 | 4,4654 |
| 06.10.2022 | 4,469 | 4,9111 | 4,4379 | 4,9111 |
| 09.10.2022 | 5,0118 | 5,0439 | 4,7967 | 4,815 |
| 10.10.2022 | 4,815 | 5,2956 | 4,783 | 5,2956 |
| 11.10.2022 | 5,4787 | 5,767 | 5,3551 | 5,7579 |
| 12.10.2022 | 5,7945 | 6,0096 | 5,3643 | 5,9502 |
| 13.10.2022 | 5,9502 | 6,0371 | 5,767 | 5,854 |
| 16.10.2022 | 5,8586 | 5,941 | 5,6846 | 5,7716 |
| 17.10.2022 | 5,8998 | 5,8998 | 5,6068 | 5,8036 |
| 18.10.2022 | 5,8036 | 6,1103 | 5,6709 | 6,0417 |
| 19.10.2022 | 6,0417 | 6,2705 | 5,973 | 6,2293 |
| 20.10.2022 | 6,2293 | 6,362 | 6,0233 | 6,2247 |
| 23.10.2022 | 6,211 | 6,4536 | 5,9502 | 6,2705 |
| 24.10.2022 | 6,2705 | 6,3346 | 6,0325 | 6,1973 |
| 25.10.2022 | 6,2018 | 6,4948 | 6,147 | 6,4902 |
| 26.10.2022 | 6,4902 | 6,5588 | 6,1881 | 6,4124 |
| 27.10.2022 | 6,362 | 6,7694 | 6,362 | 6,7694 |
| 30.10.2022 | 6,7282 | 6,9296 | 6,6321 | 6,687 |
| 31.10.2022 | 6,687 | 6,7877 | 6,5131 | 6,774 |
| 01.11.2022 | 7,0944 | 7,4514 | 6,98 | 7,3736 |
| 02.11.2022 | 7,3736 | 7,4697 | 7,1402 | 7,25 |
| 03.11.2022 | 7,2592 | 7,2958 | 7,099 | 7,1402 |
| 06.11.2022 | 7,4147 | 7,4147 | 6,9342 | 7,0624 |
| 07.11.2022 | 7,0486 | 7,2134 | 6,806 | 7,0577 |
| 08.11.2022 | 7,1172 | 7,6162 | 6,9113 | 7,4422 |
| 09.11.2022 | 7,4422 | 8,1837 | 7,369 | 8,1837 |
| 10.11.2022 | 8,44 | 8,6323 | 8,202 | 8,3897 |
| 13.11.2022 | 8,3897 | 9,154 | 8,2752 | 9,0625 |
| 14.11.2022 | 9,2913 | 9,3554 | 8,7055 | 9,154 |
| 15.11.2022 | 9,2547 | 9,2547 | 8,3897 | 8,5178 |
| 16.11.2022 | 8,5133 | 8,6506 | 7,6665 | 8,3759 |
| 17.11.2022 | 8,2386 | 8,4492 | 8,1471 | 8,2341 |
| 20.11.2022 | 8,5133 | 9,0533 | 8,3439 | 9,0533 |
| 21.11.2022 | 9,1357 | 9,5934 | 8,8931 | 9,4653 |
| 22.11.2022 | 9,6117 | 9,6117 | 8,8337 | 9,3188 |
| 23.11.2022 | 9,3188 | 9,4104 | 8,971 | 9,09 |
| 24.11.2022 | 9,09 | 9,09 | 8,6551 | 8,8703 |
| 27.11.2022 | 8,8703 | 8,8977 | 8,4583 | 8,4904 |
| 28.11.2022 | 8,5133 | 8,8977 | 8,4217 | 8,5636 |
| 29.11.2022 | 8,5911 | 8,6689 | 8,3073 | 8,4171 |
| 30.11.2022 | 8,4446 | 8,7604 | 8,3119 | 8,6506 |
| 01.12.2022 | 8,7421 | 8,7467 | 8,1746 | 8,202 |
| 04.12.2022 | 8,2386 | 8,3759 | 7,5612 | 7,6894 |
| 05.12.2022 | 7,6894 | 8,2295 | 7,4834 | 8,2203 |
| 06.12.2022 | 8,2249 | 9,0396 | 8,0601 | 9,0396 |
| 07.12.2022 | 9,2456 | 9,5934 | 8,8611 | 9,2456 |
| 08.12.2022 | 9,3371 | 9,6117 | 8,9023 | 8,9938 |
| 11.12.2022 | 9,0167 | 9,8864 | 8,6872 | 9,8864 |
| 12.12.2022 | 9,9322 | 10,875 | 9,749 | 10,875 |
| 13.12.2022 | 11,4426 | 11,9552 | 10,8933 | 11,8087 |
| 14.12.2022 | 12,184 | 12,6326 | 11,1313 | 12,0376 |
| 15.12.2022 | 11,7263 | 12,1108 | 11,0306 | 11,351 |
| 18.12.2022 | 11,351 | 11,4792 | 10,2983 | 10,6644 |
| 19.12.2022 | 10,6279 | 11,3602 | 10,3807 | 11,2961 |
| 20.12.2022 | 11,0764 | 12,358 | 10,9757 | 11,9826 |
| 21.12.2022 | 11,9735 | 12,1017 | 11,6439 | 11,6439 |
| 22.12.2022 | 11,6439 | 12,001 | 11,4334 | 11,6439 |
| 25.12.2022 | 11,6531 | 12,6143 | 11,6439 | 12,358 |
| 26.12.2022 | 12,422 | 12,4403 | 11,1222 | 11,1222 |
| 27.12.2022 | 11,3968 | 11,3968 | 10,399 | 10,9849 |
| 28.12.2022 | 10,8201 | 11,5341 | 10,8201 | 11,4151 |
| 29.12.2022 | 11,3327 | 11,4151 | 10,8933 | 10,8933 |