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:20.92
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
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 18,244
KAPANIŞ 18,2558
En Düşük
DÜŞÜK 13
En Yüksek
YÜKSEK 24,86
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 13 | 13,91 | 13 | 13,8 |
| 04.01.2026 | 13,86 | 15,02 | 13,17 | 14,83 |
| 05.01.2026 | 15,14 | 15,17 | 13,9 | 14 |
| 06.01.2026 | 14,3 | 14,31 | 13,59 | 14,3 |
| 07.01.2026 | 14,3 | 15,25 | 13,77 | 15,05 |
| 08.01.2026 | 15,19 | 15,51 | 14,78 | 15,12 |
| 11.01.2026 | 15,12 | 15,77 | 15,12 | 15,5 |
| 12.01.2026 | 15,51 | 15,56 | 15,22 | 15,28 |
| 13.01.2026 | 15,2 | 15,47 | 15,01 | 15,02 |
| 14.01.2026 | 14,98 | 16,03 | 14,95 | 15,86 |
| 15.01.2026 | 15,9 | 16,08 | 15,63 | 15,68 |
| 18.01.2026 | 15,68 | 15,98 | 15,29 | 15,92 |
| 19.01.2026 | 16 | 16,33 | 15,4 | 16 |
| 20.01.2026 | 16 | 16,2 | 15,37 | 15,39 |
| 21.01.2026 | 15,5 | 16,05 | 15,44 | 15,97 |
| 22.01.2026 | 15,84 | 16,3 | 15,84 | 16,04 |
| 25.01.2026 | 15,97 | 16,59 | 15,87 | 15,99 |
| 26.01.2026 | 15,99 | 16,36 | 15,65 | 15,89 |
| 27.01.2026 | 15,9 | 16,11 | 15,63 | 15,69 |
| 28.01.2026 | 15,63 | 16,15 | 15,57 | 15,63 |
| 29.01.2026 | 15,74 | 15,82 | 15,32 | 15,6 |
| 01.02.2026 | 15,42 | 15,76 | 15,22 | 15,3 |
| 02.02.2026 | 15,37 | 15,56 | 14,91 | 15,56 |
| 03.02.2026 | 15,52 | 15,67 | 15,15 | 15,43 |
| 04.02.2026 | 15,31 | 15,66 | 15,15 | 15,18 |
| 05.02.2026 | 15,22 | 15,24 | 14,95 | 15,1 |
| 08.02.2026 | 15,17 | 15,81 | 15,16 | 15,69 |
| 09.02.2026 | 15,69 | 16,27 | 15,66 | 15,88 |
| 10.02.2026 | 15,55 | 16,27 | 15,55 | 16,1 |
| 11.02.2026 | 16,1 | 16,49 | 15,89 | 16,29 |
| 12.02.2026 | 16,5 | 16,5 | 16,04 | 16,26 |
| 15.02.2026 | 16,35 | 16,76 | 16,17 | 16,47 |
| 16.02.2026 | 16,45 | 16,72 | 16,23 | 16,6 |
| 17.02.2026 | 16,8 | 16,83 | 16 | 16 |
| 18.02.2026 | 16,21 | 16,21 | 15,54 | 15,64 |
| 19.02.2026 | 15,67 | 15,95 | 15,47 | 15,72 |
| 22.02.2026 | 15,73 | 16,44 | 15,66 | 16,16 |
| 23.02.2026 | 16,28 | 16,28 | 15,72 | 15,75 |
| 24.02.2026 | 15,9 | 15,9 | 15,11 | 15,26 |
| 25.02.2026 | 15,26 | 15,39 | 15,01 | 15,03 |
| 26.02.2026 | 15,19 | 15,52 | 15,05 | 15,15 |
| 01.03.2026 | 14,15 | 14,88 | 13,99 | 14,6 |
| 02.03.2026 | 14,58 | 15,25 | 14,58 | 14,91 |
| 03.03.2026 | 14,96 | 15,64 | 14,43 | 15,48 |
| 04.03.2026 | 15,48 | 17,02 | 15,48 | 17,01 |
| 05.03.2026 | 17,35 | 17,36 | 16 | 16,1 |
| 08.03.2026 | 16 | 16,49 | 15,5 | 15,95 |
| 09.03.2026 | 17,54 | 17,54 | 17,54 | 17,54 |
| 10.03.2026 | 18,39 | 19,29 | 18,19 | 19,29 |
| 11.03.2026 | 19,86 | 19,96 | 18,28 | 18,63 |
| 12.03.2026 | 18,67 | 20,48 | 18,65 | 20,48 |
| 15.03.2026 | 20,7 | 21,9 | 20,2 | 21,5 |
| 16.03.2026 | 21,54 | 23,64 | 21,3 | 23,64 |
| 17.03.2026 | 23,64 | 24,86 | 22,3 | 22,34 |
| 18.03.2026 | 22,32 | 22,66 | 20,76 | 20,76 |
| 22.03.2026 | 20,76 | 22 | 20,4 | 21,24 |
| 23.03.2026 | 21,36 | 22 | 19,71 | 20,34 |
| 24.03.2026 | 20,68 | 21 | 19,84 | 20,36 |
| 25.03.2026 | 20,38 | 21,22 | 20,22 | 20,84 |
| 26.03.2026 | 20,62 | 21,48 | 19,97 | 19,97 |
| 29.03.2026 | 20,26 | 20,26 | 19,43 | 19,81 |
| 30.03.2026 | 19,8 | 20,1 | 19,1 | 19,69 |
| 31.03.2026 | 19,8 | 20,86 | 19,78 | 20,14 |
| 01.04.2026 | 20 | 21,38 | 19,9 | 20,68 |
| 02.04.2026 | 20,66 | 21,22 | 20,22 | 21,2 |
| 05.04.2026 | 21,4 | 21,5 | 20,5 | 20,5 |
| 06.04.2026 | 20,62 | 21,18 | 19,96 | 20 |
| 07.04.2026 | 20,98 | 20,98 | 19,96 | 20,04 |
| 08.04.2026 | 20,12 | 20,32 | 19,59 | 20,2 |
| 09.04.2026 | 20,42 | 21,2 | 20 | 20,46 |
| 12.04.2026 | 20,32 | 21 | 20,04 | 20,6 |
| 13.04.2026 | 21,04 | 21,18 | 20,48 | 20,9 |
| 14.04.2026 | 21,18 | 21,4 | 20,2 | 20,4 |
| 15.04.2026 | 20,36 | 20,92 | 20,3 | 20,8 |
| 16.04.2026 | 20,82 | 21,12 | 20,6 | 21 |
| 19.04.2026 | 20,84 | 21,3 | 20,36 | 20,54 |
| 20.04.2026 | 20,62 | 22,5 | 20,42 | 21,34 |
| 21.04.2026 | 21,5 | 22,66 | 21,36 | 22,66 |
| 23.04.2026 | 23,2 | 23,86 | 20,4 | 20,4 |
| 26.04.2026 | 20,32 | 20,94 | 19,98 | 20,64 |
| 27.04.2026 | 20,64 | 20,72 | 19,83 | 19,87 |
| 28.04.2026 | 19,8 | 20,02 | 19,32 | 19,5 |
| 29.04.2026 | 19,57 | 19,61 | 19,28 | 19,46 |
| 03.05.2026 | 19,47 | 19,54 | 18,15 | 18,99 |
| 04.05.2026 | 19,09 | 19,94 | 18,9 | 19,94 |
| 05.05.2026 | 20,02 | 21,08 | 19,76 | 20,84 |
| 06.05.2026 | 20,84 | 21,5 | 20,36 | 21,32 |
| 07.05.2026 | 21,3 | 21,86 | 20,82 | 21,76 |
| 10.05.2026 | 21,7 | 22,76 | 21,4 | 22,4 |
| 11.05.2026 | 21,72 | 21,72 | 20,16 | 20,16 |
| 12.05.2026 | 20,14 | 20,14 | 18,15 | 18,15 |
| 13.05.2026 | 16,99 | 18,54 | 16,9 | 17,92 |
| 14.05.2026 | 18,1 | 18,65 | 17,42 | 18,3 |
| 17.05.2026 | 18,31 | 18,7 | 17,8 | 17,82 |
| 19.05.2026 | 17,82 | 18,48 | 17,59 | 17,72 |
| 20.05.2026 | 17,87 | 18,02 | 16,17 | 16,17 |
| 21.05.2026 | 15,78 | 17,78 | 15,78 | 17,78 |
| 24.05.2026 | 17,5 | 19,07 | 17,5 | 18,49 |
| 25.05.2026 | 18,85 | 18,85 | 18,3 | 18,45 |
| 31.05.2026 | 18,45 | 19,57 | 18,45 | 19,57 |
| 01.06.2026 | 19,94 | 20,9 | 19,03 | 20,7 |
| 02.06.2026 | 20,46 | 21,26 | 19,8 | 20 |
| 03.06.2026 | 20,02 | 20,5 | 19,42 | 19,6 |
| 04.06.2026 | 19,62 | 20,44 | 19,62 | 20 |
| 07.06.2026 | 19,79 | 20,44 | 19,2 | 20,08 |
| 08.06.2026 | 20,6 | 20,62 | 19,83 | 19,91 |
| 09.06.2026 | 19,92 | 20,12 | 19,38 | 19,38 |
| 10.06.2026 | 19,55 | 20,04 | 19,25 | 19,99 |
| 11.06.2026 | 20,1 | 20,5 | 19,77 | 20,42 |
| 14.06.2026 | 20,78 | 20,9 | 20,38 | 20,86 |
| 15.06.2026 | 20,98 | 21,6 | 20,36 | 21,58 |
| 16.06.2026 | 21,58 | 22,64 | 20,52 | 21,7 |
| 17.06.2026 | 21,44 | 21,66 | 20,88 | 21,26 |
| 18.06.2026 | 21,4 | 21,4 | 20,8 | 20,96 |