KRONT
KRON TEKNOLOJİ A.Ş.
17:14:01
20.96 ₺
-0.300 (%-1.41)
Önceki Kapanış: 21.26·
Volatilite: 2.820
Düşük₺20.8
Yüksek₺21.4
Piyasa Verileri
Spot Piyasa
A:20.94
S:20.98
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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,998
KAPANIŞ 6,9527
En Düşük
DÜŞÜK 4,0232
En Yüksek
YÜKSEK 11,0764
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 11,0123 | 11,0764 | 10,4631 | 11,0764 |
| 02.01.2023 | 11,0764 | 11,0764 | 10,5272 | 10,7194 |
| 03.01.2023 | 10,6095 | 10,7102 | 9,6483 | 10,2067 |
| 04.01.2023 | 10,0512 | 10,0512 | 9,1907 | 9,1907 |
| 05.01.2023 | 9,154 | 9,9596 | 8,5773 | 9,5934 |
| 08.01.2023 | 9,6117 | 9,7949 | 8,9572 | 8,9572 |
| 09.01.2023 | 8,9572 | 9,0167 | 8,0922 | 8,1471 |
| 10.01.2023 | 8,257 | 8,5133 | 7,7352 | 7,964 |
| 11.01.2023 | 8,2386 | 8,3302 | 7,4194 | 8,3164 |
| 12.01.2023 | 8,289 | 8,6323 | 7,964 | 8,3302 |
| 15.01.2023 | 8,3302 | 8,5728 | 8,1242 | 8,3759 |
| 16.01.2023 | 8,3759 | 8,7925 | 8,2844 | 8,3988 |
| 17.01.2023 | 8,5041 | 9,1449 | 8,4126 | 8,5178 |
| 18.01.2023 | 8,5178 | 8,7741 | 8,2203 | 8,4355 |
| 19.01.2023 | 8,4766 | 8,6094 | 8,3759 | 8,6048 |
| 22.01.2023 | 8,6094 | 8,6963 | 8,0556 | 8,1013 |
| 23.01.2023 | 8,1059 | 8,2341 | 7,7306 | 7,8267 |
| 24.01.2023 | 7,8862 | 8,0556 | 7,488 | 7,5979 |
| 25.01.2023 | 7,6436 | 8,1105 | 7,4606 | 7,7489 |
| 26.01.2023 | 7,726 | 7,7443 | 7,2225 | 7,3507 |
| 29.01.2023 | 7,3552 | 7,8542 | 7,2775 | 7,6711 |
| 30.01.2023 | 7,6665 | 7,7397 | 7,3461 | 7,5246 |
| 31.01.2023 | 7,5521 | 7,8862 | 7,3736 | 7,5979 |
| 01.02.2023 | 7,726 | 7,7809 | 6,838 | 7,3599 |
| 02.02.2023 | 7,3599 | 7,7626 | 7,0807 | 7,7626 |
| 05.02.2023 | 7,5063 | 7,6345 | 6,9891 | 7,6345 |
| 06.02.2023 | 7,5521 | 7,5521 | 6,8747 | 6,8747 |
| 14.02.2023 | 6,7832 | 7,314 | 6,6367 | 7,0807 |
| 15.02.2023 | 7,0761 | 7,2225 | 6,3758 | 6,417 |
| 16.02.2023 | 6,2797 | 6,4902 | 6,0096 | 6,417 |
| 19.02.2023 | 6,417 | 6,9113 | 6,298 | 6,8655 |
| 20.02.2023 | 6,8472 | 6,8472 | 6,5909 | 6,687 |
| 21.02.2023 | 6,6825 | 7,0715 | 6,4536 | 6,8655 |
| 22.02.2023 | 7,0761 | 7,0761 | 6,7557 | 6,9937 |
| 23.02.2023 | 7,0486 | 7,3232 | 6,9387 | 7,3232 |
| 26.02.2023 | 7,3873 | 7,575 | 7,0898 | 7,4834 |
| 27.02.2023 | 7,4926 | 7,4926 | 7,1676 | 7,3873 |
| 28.02.2023 | 7,369 | 7,5979 | 7,2134 | 7,369 |
| 01.03.2023 | 7,4147 | 7,6116 | 7,2866 | 7,4102 |
| 02.03.2023 | 6,9387 | 7,0624 | 6,6733 | 6,6733 |
| 05.03.2023 | 6,504 | 6,7054 | 6,4078 | 6,5314 |
| 06.03.2023 | 6,6825 | 6,6825 | 6,5405 | 6,6 |
| 07.03.2023 | 6,3987 | 6,9708 | 6,3987 | 6,6138 |
| 08.03.2023 | 6,7054 | 6,7054 | 6,536 | 6,536 |
| 09.03.2023 | 6,5909 | 6,6367 | 6,4078 | 6,5405 |
| 12.03.2023 | 6,5405 | 6,687 | 6,4857 | 6,568 |
| 13.03.2023 | 6,5451 | 6,5451 | 6,4032 | 6,4078 |
| 14.03.2023 | 6,4078 | 6,6825 | 6,0875 | 6,147 |
| 15.03.2023 | 6,243 | 6,3987 | 6,0783 | 6,2934 |
| 16.03.2023 | 6,298 | 6,4994 | 6,2522 | 6,3346 |
| 19.03.2023 | 6,4078 | 6,4124 | 6,0966 | 6,266 |
| 20.03.2023 | 6,3117 | 6,3163 | 6,0005 | 6,0005 |
| 21.03.2023 | 6,0554 | 6,0691 | 5,854 | 5,8998 |
| 22.03.2023 | 5,8998 | 6,1287 | 5,7991 | 6,1287 |
| 23.03.2023 | 6,179 | 6,7145 | 6,0966 | 6,179 |
| 26.03.2023 | 6,1881 | 6,243 | 5,9638 | 5,9684 |
| 27.03.2023 | 5,9684 | 6,2842 | 5,7625 | 5,7991 |
| 28.03.2023 | 5,8082 | 5,909 | 5,5336 | 5,8906 |
| 29.03.2023 | 5,9135 | 6,1332 | 5,6984 | 5,9455 |
| 30.03.2023 | 6,1332 | 6,3163 | 5,5839 | 5,7625 |
| 02.04.2023 | 5,7625 | 5,8906 | 5,4787 | 5,5153 |
| 03.04.2023 | 5,5153 | 5,5336 | 5,3322 | 5,3871 |
| 04.04.2023 | 5,4695 | 5,6297 | 5,4466 | 5,5702 |
| 05.04.2023 | 5,7121 | 5,7615 | 5,465 | 5,465 |
| 06.04.2023 | 5,5473 | 5,7396 | 5,4512 | 5,5144 |
| 09.04.2023 | 5,5254 | 5,7341 | 5,4677 | 5,5308 |
| 10.04.2023 | 5,5308 | 5,822 | 5,5144 | 5,6242 |
| 11.04.2023 | 5,6242 | 5,7341 | 5,4073 | 5,4183 |
| 12.04.2023 | 5,421 | 5,4979 | 5,3112 | 5,3304 |
| 13.04.2023 | 5,3332 | 5,4704 | 5,3029 | 5,3057 |
| 16.04.2023 | 5,3688 | 5,3688 | 5,1025 | 5,1794 |
| 17.04.2023 | 5,1794 | 5,2617 | 4,9294 | 5,1079 |
| 18.04.2023 | 5,1079 | 5,2123 | 5,0832 | 5,1409 |
| 19.04.2023 | 5,1574 | 5,1601 | 4,9459 | 5,0942 |
| 23.04.2023 | 5,0942 | 5,3002 | 5,0091 | 5,0832 |
| 24.04.2023 | 5,1079 | 5,1217 | 4,8883 | 4,8883 |
| 25.04.2023 | 4,8883 | 5,0256 | 4,7427 | 4,7455 |
| 26.04.2023 | 4,8004 | 4,9294 | 4,7482 | 4,8059 |
| 27.04.2023 | 4,8471 | 4,9624 | 4,674 | 4,7372 |
| 01.05.2023 | 4,7784 | 4,8031 | 4,4104 | 4,4406 |
| 02.05.2023 | 4,4022 | 4,4516 | 4,122 | 4,2868 |
| 03.05.2023 | 4,361 | 4,5862 | 4,2896 | 4,4214 |
| 04.05.2023 | 4,4379 | 4,4598 | 4,2868 | 4,3335 |
| 07.05.2023 | 4,2154 | 4,3665 | 4,1166 | 4,3582 |
| 08.05.2023 | 4,3582 | 4,5065 | 4,1962 | 4,1962 |
| 09.05.2023 | 4,2566 | 4,3308 | 4,1193 | 4,1276 |
| 10.05.2023 | 4,1248 | 4,4077 | 4,1193 | 4,339 |
| 11.05.2023 | 4,4983 | 4,4983 | 4,1495 | 4,1907 |
| 14.05.2023 | 4,1907 | 4,3802 | 4,0232 | 4,1248 |
| 15.05.2023 | 4,1276 | 4,2457 | 4,0369 | 4,188 |
| 16.05.2023 | 4,2209 | 4,6054 | 4,1962 | 4,6054 |
| 17.05.2023 | 4,6411 | 4,9871 | 4,5065 | 4,6686 |
| 21.05.2023 | 4,7097 | 4,8883 | 4,4763 | 4,5697 |
| 22.05.2023 | 4,5697 | 4,5862 | 4,4351 | 4,4763 |
| 23.05.2023 | 4,4763 | 4,5532 | 4,2951 | 4,339 |
| 24.05.2023 | 4,339 | 4,479 | 4,133 | 4,2841 |
| 25.05.2023 | 4,339 | 4,4626 | 4,2704 | 4,3802 |
| 28.05.2023 | 4,5752 | 4,6796 | 4,4214 | 4,5038 |
| 29.05.2023 | 4,5477 | 4,7756 | 4,4873 | 4,74 |
| 30.05.2023 | 4,7455 | 4,9432 | 4,685 | 4,8855 |
| 31.05.2023 | 4,924 | 5,0722 | 4,8608 | 5,0668 |
| 01.06.2023 | 5,0668 | 5,1519 | 5,0009 | 5,0063 |
| 04.06.2023 | 5,0448 | 5,465 | 5,0256 | 5,465 |
| 05.06.2023 | 5,465 | 5,5473 | 5,1959 | 5,2178 |
| 06.06.2023 | 5,27 | 5,3276 | 5,0201 | 5,3194 |
| 07.06.2023 | 5,3194 | 5,3551 | 5,1272 | 5,1711 |
| 08.06.2023 | 5,1711 | 5,4924 | 5,0805 | 5,4924 |
| 11.06.2023 | 5,5089 | 5,7286 | 5,3688 | 5,5419 |
| 12.06.2023 | 5,5638 | 5,6297 | 5,2919 | 5,3579 |
| 13.06.2023 | 5,3523 | 5,4924 | 5,2178 | 5,237 |
| 14.06.2023 | 5,3139 | 5,5199 | 5,237 | 5,5199 |
| 15.06.2023 | 5,5199 | 5,5529 | 5,3798 | 5,454 |
| 18.06.2023 | 5,4814 | 5,4897 | 5,2178 | 5,3414 |
| 19.06.2023 | 5,3386 | 5,8659 | 5,2398 | 5,8659 |
| 20.06.2023 | 6,0087 | 6,2065 | 5,7121 | 5,9043 |
| 21.06.2023 | 5,8714 | 5,9099 | 5,6242 | 5,7121 |
| 22.06.2023 | 5,8439 | 5,9758 | 5,7121 | 5,8165 |
| 25.06.2023 | 5,789 | 5,8824 | 5,7011 | 5,8 |
| 26.06.2023 | 5,8 | 5,8714 | 5,6846 | 5,8384 |
| 02.07.2023 | 5,9043 | 6,135 | 5,8769 | 6,0032 |
| 03.07.2023 | 6,0032 | 6,1625 | 5,7506 | 5,9043 |
| 04.07.2023 | 5,9043 | 5,9593 | 5,7231 | 5,9318 |
| 05.07.2023 | 5,8824 | 6,1625 | 5,8769 | 6,1515 |
| 06.07.2023 | 6,1515 | 6,3218 | 6,0472 | 6,1735 |
| 09.07.2023 | 6,1735 | 6,7832 | 6,0746 | 6,5909 |
| 10.07.2023 | 6,7557 | 6,9754 | 6,4206 | 6,8271 |
| 11.07.2023 | 6,9205 | 7,5081 | 6,8655 | 7,0468 |
| 12.07.2023 | 6,8985 | 7,1402 | 6,5909 | 6,7007 |
| 13.07.2023 | 6,7117 | 7,3708 | 6,7063 | 7,3708 |
| 16.07.2023 | 7,3873 | 7,3873 | 6,9205 | 7,1127 |
| 17.07.2023 | 7,1786 | 7,2225 | 6,4316 | 6,4316 |
| 18.07.2023 | 6,2065 | 6,5085 | 6,1515 | 6,3493 |
| 19.07.2023 | 6,3987 | 6,5799 | 6,2174 | 6,3108 |
| 20.07.2023 | 6,3437 | 6,3657 | 6,0691 | 6,124 |
| 23.07.2023 | 6,1296 | 6,6184 | 6,0307 | 6,3163 |
| 24.07.2023 | 6,3987 | 6,4262 | 6,0527 | 6,0636 |
| 25.07.2023 | 6,0691 | 6,168 | 5,8714 | 5,9648 |
| 26.07.2023 | 5,9812 | 6,3712 | 5,9703 | 6,3053 |
| 27.07.2023 | 6,5635 | 6,7447 | 6,536 | 6,6129 |
| 30.07.2023 | 6,6184 | 6,838 | 6,4866 | 6,5909 |
| 31.07.2023 | 6,5854 | 6,8051 | 6,481 | 6,6513 |
| 01.08.2023 | 6,7282 | 6,838 | 6,5744 | 6,7776 |
| 02.08.2023 | 6,8655 | 7,4532 | 6,8271 | 7,4532 |
| 03.08.2023 | 7,6235 | 8,1233 | 7,5246 | 7,8267 |
| 06.08.2023 | 7,9915 | 8,5956 | 7,596 | 8,0189 |
| 07.08.2023 | 8,2112 | 8,2386 | 7,4972 | 7,6565 |
| 08.08.2023 | 7,5521 | 7,6345 | 7,2884 | 7,4093 |
| 09.08.2023 | 7,4093 | 7,7278 | 6,9205 | 6,9205 |
| 10.08.2023 | 6,8985 | 7,2775 | 6,7392 | 7,1402 |
| 13.08.2023 | 7,2775 | 7,5466 | 7,239 | 7,4147 |
| 14.08.2023 | 7,6235 | 7,6235 | 7,0962 | 7,3873 |
| 15.08.2023 | 7,3873 | 7,4587 | 7,2006 | 7,3983 |
| 16.08.2023 | 7,2775 | 7,5301 | 7,2775 | 7,4203 |
| 17.08.2023 | 7,8267 | 8,1617 | 7,5685 | 7,7882 |
| 20.08.2023 | 7,7882 | 8,0794 | 7,4697 | 7,7388 |
| 21.08.2023 | 7,7882 | 7,8651 | 7,5137 | 7,5741 |
| 22.08.2023 | 7,6345 | 8,2332 | 7,5246 | 7,8707 |
| 23.08.2023 | 7,9311 | 8,1013 | 7,1402 | 7,3489 |
| 24.08.2023 | 7,3489 | 7,5796 | 7,0577 | 7,5246 |
| 27.08.2023 | 7,64 | 7,8102 | 7,6345 | 7,6894 |
| 28.08.2023 | 7,7169 | 8,2551 | 7,618 | 8,1013 |
| 30.08.2023 | 8,1288 | 8,5023 | 7,9366 | 8,343 |
| 31.08.2023 | 8,3759 | 8,4254 | 8,0958 | 8,2386 |
| 03.09.2023 | 8,321 | 8,6945 | 8,2167 | 8,6945 |
| 04.09.2023 | 8,6945 | 8,7055 | 8,2661 | 8,3705 |
| 05.09.2023 | 8,3759 | 8,4528 | 8,1398 | 8,2112 |
| 06.09.2023 | 8,2057 | 8,3649 | 7,975 | 8,299 |
| 07.09.2023 | 8,4144 | 8,5352 | 8,0025 | 8,4913 |
| 10.09.2023 | 8,6451 | 8,7879 | 8,1727 | 8,2936 |
| 11.09.2023 | 8,2936 | 8,4034 | 8,0574 | 8,2386 |
| 12.09.2023 | 8,2386 | 8,7879 | 8,1727 | 8,2771 |
| 13.09.2023 | 8,1233 | 8,2386 | 7,629 | 8,0574 |
| 14.09.2023 | 8,1288 | 8,2826 | 7,7718 | 7,9695 |
| 17.09.2023 | 8,0025 | 8,0025 | 7,3928 | 7,4697 |
| 18.09.2023 | 7,4697 | 7,64 | 7,3599 | 7,585 |
| 19.09.2023 | 7,585 | 7,7663 | 7,2225 | 7,4203 |
| 20.09.2023 | 7,4147 | 7,9256 | 7,1567 | 7,8157 |
| 21.09.2023 | 7,8542 | 8,2002 | 7,8157 | 8,1288 |
| 24.09.2023 | 8,2936 | 8,689 | 8,2771 | 8,3375 |
| 25.09.2023 | 8,3375 | 8,4528 | 8,1123 | 8,3485 |
| 26.09.2023 | 8,5133 | 8,9526 | 8,321 | 8,4418 |
| 27.09.2023 | 8,4418 | 8,7219 | 8,343 | 8,5792 |
| 28.09.2023 | 8,678 | 8,7879 | 8,4089 | 8,4803 |
| 01.10.2023 | 8,4858 | 8,7769 | 8,0739 | 8,7275 |
| 02.10.2023 | 8,7604 | 9,1669 | 8,3265 | 9,0076 |
| 03.10.2023 | 9,0625 | 9,425 | 8,7934 | 9,2273 |
| 04.10.2023 | 9,2328 | 9,403 | 8,4913 | 8,8373 |
| 05.10.2023 | 8,8263 | 8,9142 | 8,6231 | 8,7879 |
| 08.10.2023 | 8,5133 | 8,8373 | 8,0958 | 8,2441 |
| 09.10.2023 | 8,2441 | 8,4748 | 8,1508 | 8,354 |
| 10.10.2023 | 8,3595 | 8,5023 | 7,9915 | 7,9915 |
| 11.10.2023 | 8,1288 | 8,1672 | 7,4807 | 7,7938 |
| 12.10.2023 | 8,1508 | 8,321 | 7,4038 | 7,4642 |
| 15.10.2023 | 7,4862 | 7,6509 | 7,1237 | 7,2555 |
| 16.10.2023 | 7,2555 | 7,4697 | 7,0468 | 7,4477 |
| 17.10.2023 | 7,2225 | 8,1837 | 7,1676 | 7,6894 |
| 18.10.2023 | 7,9492 | 8,0924 | 7,2174 | 7,2386 |
| 19.10.2023 | 7,2439 | 7,2652 | 6,6182 | 6,6553 |
| 22.10.2023 | 6,8409 | 6,9735 | 6,5015 | 6,8939 |
| 23.10.2023 | 6,8939 | 7,2492 | 6,6871 | 7,1591 |
| 24.10.2023 | 7,1538 | 7,2015 | 6,4432 | 6,4432 |
| 25.10.2023 | 6,4962 | 6,6765 | 6,178 | 6,6765 |
| 26.10.2023 | 6,7136 | 6,947 | 6,5758 | 6,7614 |
| 29.10.2023 | 6,7614 | 7,297 | 6,7083 | 7,2068 |
| 30.10.2023 | 6,9629 | 7,5568 | 6,8568 | 7,2652 |
| 31.10.2023 | 7,4242 | 7,9174 | 7,2492 | 7,5939 |
| 01.11.2023 | 7,6364 | 7,7265 | 7,3394 | 7,5992 |
| 02.11.2023 | 7,6788 | 8,1508 | 7,4932 | 7,9333 |
| 05.11.2023 | 8,0076 | 8,3258 | 7,9598 | 8,278 |
| 06.11.2023 | 8,278 | 8,3417 | 7,8644 | 7,875 |
| 07.11.2023 | 7,7159 | 7,7159 | 7,3871 | 7,4242 |
| 08.11.2023 | 7,4242 | 7,4242 | 7,1379 | 7,3182 |
| 09.11.2023 | 7,3182 | 7,6629 | 7,1856 | 7,3977 |
| 12.11.2023 | 7,4242 | 7,5833 | 7,1591 | 7,1591 |
| 13.11.2023 | 7,1644 | 7,2121 | 6,8939 | 7,1061 |
| 14.11.2023 | 7,1326 | 7,3871 | 7,1326 | 7,3659 |
| 15.11.2023 | 7,403 | 7,5568 | 7,297 | 7,4242 |
| 16.11.2023 | 7,4773 | 8,1667 | 7,4242 | 8,1667 |
| 19.11.2023 | 8,3364 | 8,9833 | 8,2197 | 8,3258 |
| 20.11.2023 | 8,4477 | 8,6545 | 8,3098 | 8,5114 |
| 21.11.2023 | 8,6705 | 8,9621 | 8,4265 | 8,5273 |
| 22.11.2023 | 8,5485 | 9,3758 | 8,5485 | 9,3758 |
| 23.11.2023 | 9,6674 | 10,0758 | 9,0682 | 9,6462 |
| 26.11.2023 | 9,6409 | 10,5477 | 9,2008 | 10,3303 |
| 27.11.2023 | 10,2083 | 10,7652 | 9,7045 | 9,8689 |
| 28.11.2023 | 10,0758 | 10,3144 | 9,2061 | 9,2432 |
| 29.11.2023 | 9,2379 | 9,6091 | 8,8826 | 9,047 |
| 30.11.2023 | 9,2008 | 9,2432 | 8,7447 | 8,8242 |
| 03.12.2023 | 8,8242 | 8,9303 | 8,4053 | 8,5114 |
| 04.12.2023 | 8,5909 | 9,3598 | 8,5273 | 9,3598 |
| 05.12.2023 | 9,6515 | 10,0492 | 8,8348 | 9,2326 |
| 06.12.2023 | 9,2326 | 9,2326 | 8,6015 | 9,0947 |
| 07.12.2023 | 9,1 | 9,5348 | 8,5273 | 8,6652 |
| 10.12.2023 | 8,6705 | 8,7023 | 8,1985 | 8,225 |
| 11.12.2023 | 8,2356 | 8,6705 | 8,1083 | 8,1879 |
| 12.12.2023 | 8,1879 | 8,5061 | 7,3871 | 7,9545 |
| 13.12.2023 | 7,9545 | 8,1561 | 7,6152 | 7,7424 |
| 14.12.2023 | 7,7636 | 7,8485 | 7,5886 | 7,6098 |
| 17.12.2023 | 7,6098 | 7,8273 | 7,4667 | 7,5303 |
| 18.12.2023 | 7,4773 | 7,5038 | 7,1061 | 7,4773 |
| 19.12.2023 | 7,4879 | 7,6576 | 6,9894 | 7 |
| 20.12.2023 | 7,0212 | 7,7 | 7,0053 | 7,7 |
| 21.12.2023 | 7,9386 | 7,9545 | 7,1591 | 7,2545 |
| 24.12.2023 | 7,2545 | 7,2545 | 6,5492 | 6,6341 |
| 25.12.2023 | 6,6341 | 6,8303 | 6,5068 | 6,7614 |
| 26.12.2023 | 6,7614 | 7,0955 | 6,5439 | 6,6871 |
| 27.12.2023 | 6,8886 | 6,9523 | 6,5545 | 6,7773 |
| 28.12.2023 | 6,8409 | 7,1803 | 6,7826 | 7 |