KRONT
KRON TEKNOLOJİ A.Ş. (KRONT)
19.860
₺
-0.640 (%-3.12)
KRONT: KRON TEKNOLOJİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for KRON TEKNOLOJİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 12.2194
CLOSE 12.1858
Low
LOW 7.47
High
HIGH 19.95
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 12.197 | 12.3773 | 11.5924 | 11.7197 |
| 01/02/2025 | 11.7197 | 11.7621 | 11.5288 | 11.6242 |
| 01/05/2025 | 11.6667 | 11.8576 | 11.6561 | 11.7727 |
| 01/06/2025 | 11.7727 | 11.8258 | 11.5606 | 11.5606 |
| 01/07/2025 | 11.5606 | 11.6667 | 11.2848 | 11.3379 |
| 01/08/2025 | 11.3591 | 11.497 | 11.3061 | 11.3061 |
| 01/09/2025 | 11.3273 | 11.4227 | 11.1045 | 11.1894 |
| 01/12/2025 | 11.2636 | 11.2848 | 10.9561 | 10.9985 |
| 01/13/2025 | 11.0197 | 11.1364 | 10.8712 | 10.9773 |
| 01/14/2025 | 10.9667 | 11.1682 | 10.8712 | 11.0833 |
| 01/15/2025 | 11.4864 | 11.4864 | 11.0091 | 11.0833 |
| 01/16/2025 | 10.8818 | 12.1439 | 10.8818 | 12.1439 |
| 01/19/2025 | 12.25 | 13.0136 | 11.9 | 12.4303 |
| 01/20/2025 | 12.3667 | 12.6106 | 11.9212 | 12.2818 |
| 01/21/2025 | 12.2818 | 12.303 | 11.8894 | 11.9318 |
| 01/22/2025 | 11.8045 | 12.6 | 11.8045 | 12.2394 |
| 01/23/2025 | 12.2394 | 12.4091 | 11.9318 | 12.0379 |
| 01/26/2025 | 12.0485 | 12.9076 | 11.8045 | 12.0909 |
| 01/27/2025 | 12.1545 | 12.8864 | 11.7515 | 12.8758 |
| 01/28/2025 | 12.8545 | 13.4909 | 12.3773 | 12.6742 |
| 01/29/2025 | 12.6848 | 13.0773 | 12.1652 | 12.303 |
| 01/30/2025 | 12.3455 | 12.3455 | 11.8788 | 11.9 |
| 02/02/2025 | 11.9 | 12.1758 | 11.5394 | 12.1758 |
| 02/03/2025 | 12.1758 | 12.25 | 11.7515 | 11.8045 |
| 02/04/2025 | 11.8258 | 11.8788 | 11.3167 | 11.4439 |
| 02/05/2025 | 11.4439 | 11.6561 | 11.1364 | 11.3697 |
| 02/06/2025 | 11.2424 | 11.4015 | 11.1894 | 11.3591 |
| 02/09/2025 | 11.253 | 11.4545 | 10.7121 | 11.147 |
| 02/10/2025 | 11.2212 | 11.3485 | 10.9879 | 11.0833 |
| 02/11/2025 | 11.0833 | 11.2 | 10.8818 | 10.8924 |
| 02/12/2025 | 10.7652 | 11.1682 | 10.7652 | 10.8394 |
| 02/13/2025 | 10.85 | 10.9242 | 10.7015 | 10.7121 |
| 02/16/2025 | 10.7333 | 11.1364 | 10.7015 | 10.7333 |
| 02/17/2025 | 10.7758 | 11.1364 | 10.4576 | 10.5265 |
| 02/18/2025 | 10.5265 | 10.5689 | 10.1553 | 10.1606 |
| 02/19/2025 | 10.15 | 10.553 | 10.1288 | 10.1606 |
| 02/20/2025 | 10.1871 | 10.2348 | 9.7841 | 9.9167 |
| 02/23/2025 | 10.0015 | 10.1023 | 9.9167 | 10.0758 |
| 02/24/2025 | 10.0917 | 10.1818 | 9.7629 | 9.7629 |
| 02/25/2025 | 9.8424 | 9.9644 | 9.6621 | 9.7629 |
| 02/26/2025 | 9.7098 | 10.1288 | 9.6038 | 10.0598 |
| 02/27/2025 | 10.0598 | 10.2826 | 9.9326 | 10.0598 |
| 03/02/2025 | 10.1235 | 10.2295 | 10.0174 | 10.15 |
| 03/03/2025 | 10.15 | 10.5955 | 9.5985 | 9.6303 |
| 03/04/2025 | 9.6409 | 9.8106 | 9.5455 | 9.747 |
| 03/05/2025 | 10.0121 | 10.2295 | 9.8106 | 10.0758 |
| 03/06/2025 | 10.1288 | 10.15 | 9.9273 | 9.9803 |
| 03/09/2025 | 10.0758 | 10.3356 | 10.0386 | 10.15 |
| 03/10/2025 | 10.1553 | 10.2561 | 9.8265 | 10.028 |
| 03/11/2025 | 9.8159 | 9.9379 | 9.5189 | 9.6674 |
| 03/12/2025 | 9.6674 | 10.0015 | 9.6038 | 9.7894 |
| 03/13/2025 | 9.8106 | 9.9432 | 9.6515 | 9.7788 |
| 03/16/2025 | 9.8106 | 9.8848 | 9.7311 | 9.7523 |
| 03/17/2025 | 9.7629 | 9.7629 | 9.45 | 9.5614 |
| 03/18/2025 | 9.3015 | 9.4076 | 8.6864 | 8.697 |
| 03/19/2025 | 8.697 | 9.0098 | 8.5909 | 8.697 |
| 03/20/2025 | 8.6227 | 9.4871 | 8.0076 | 8.4636 |
| 03/23/2025 | 8.1826 | 9.0045 | 8.1826 | 8.8826 |
| 03/24/2025 | 8.8826 | 9.2061 | 8.7553 | 9.0629 |
| 03/25/2025 | 9.0629 | 9.4765 | 8.8402 | 8.9886 |
| 03/26/2025 | 9.0045 | 9.1902 | 8.6545 | 8.7447 |
| 03/27/2025 | 8.7447 | 8.9038 | 8.5644 | 8.8826 |
| 04/01/2025 | 8.8826 | 8.9674 | 8.6652 | 8.75 |
| 04/02/2025 | 8.75 | 8.8614 | 8.6652 | 8.7129 |
| 04/03/2025 | 8.7182 | 8.7712 | 8.4689 | 8.4848 |
| 04/06/2025 | 8.2462 | 8.5114 | 8.0765 | 8.4848 |
| 04/07/2025 | 8.4848 | 8.6705 | 8.4583 | 8.5061 |
| 04/08/2025 | 8.6705 | 8.6705 | 8.2621 | 8.2727 |
| 04/09/2025 | 8.5432 | 8.5644 | 8.1667 | 8.1667 |
| 04/10/2025 | 8.1667 | 8.3523 | 7.9864 | 8.0553 |
| 04/13/2025 | 8.2727 | 8.8561 | 8.2197 | 8.8561 |
| 04/14/2025 | 9.2008 | 9.4871 | 8.803 | 8.803 |
| 04/15/2025 | 8.7076 | 8.7076 | 8.1932 | 8.2727 |
| 04/16/2025 | 8.347 | 8.6174 | 8.1242 | 8.3152 |
| 04/17/2025 | 8.3258 | 8.347 | 8.0871 | 8.1136 |
| 04/20/2025 | 8.1348 | 8.7765 | 8.0023 | 8.2409 |
| 04/21/2025 | 8.278 | 8.9833 | 8.278 | 8.3788 |
| 04/23/2025 | 8.3788 | 8.8826 | 8.1508 | 8.4902 |
| 04/24/2025 | 8.4902 | 8.8561 | 8.4848 | 8.75 |
| 04/27/2025 | 8.803 | 9.1742 | 8.5962 | 9.0735 |
| 04/28/2025 | 9.3333 | 9.3598 | 8.9091 | 9.1212 |
| 04/29/2025 | 9.2008 | 9.2697 | 8.8083 | 9.0947 |
| 05/01/2025 | 9.0947 | 9.1955 | 8.9144 | 9.0629 |
| 05/04/2025 | 9.3598 | 9.3598 | 8.8242 | 9.0629 |
| 05/05/2025 | 9.0629 | 9.3386 | 8.9091 | 9.1636 |
| 05/06/2025 | 9.1636 | 9.4182 | 8.9144 | 8.9356 |
| 05/07/2025 | 8.9621 | 9.7311 | 8.8402 | 9.6409 |
| 05/08/2025 | 9.6462 | 9.7576 | 9.1689 | 9.5561 |
| 05/11/2025 | 9.6674 | 10.0121 | 9.45 | 9.9379 |
| 05/12/2025 | 10.1288 | 10.7015 | 9.9432 | 10.3886 |
| 05/13/2025 | 10.1818 | 10.4947 | 10.0227 | 10.0758 |
| 05/14/2025 | 10.1288 | 10.447 | 9.8053 | 9.9114 |
| 05/15/2025 | 9.9538 | 10.0492 | 9.7682 | 9.9273 |
| 05/19/2025 | 9.9273 | 10.0174 | 9.7894 | 9.8371 |
| 05/20/2025 | 9.8371 | 9.853 | 9.5773 | 9.5985 |
| 05/21/2025 | 9.5773 | 9.7417 | 9.45 | 9.4606 |
| 05/22/2025 | 9.503 | 9.6091 | 9.0311 | 9.0311 |
| 05/25/2025 | 9.0841 | 9.2803 | 8.978 | 9.0841 |
| 05/26/2025 | 9.0947 | 9.153 | 8.8879 | 8.925 |
| 05/27/2025 | 8.9091 | 8.9515 | 8.6333 | 8.6439 |
| 05/28/2025 | 8.7182 | 8.7924 | 8.6227 | 8.6811 |
| 05/29/2025 | 8.6811 | 8.7288 | 8.3258 | 8.3841 |
| 06/01/2025 | 8.4795 | 8.4795 | 8.2356 | 8.347 |
| 06/02/2025 | 8.3258 | 9.0045 | 8.2939 | 8.5008 |
| 06/03/2025 | 8.5379 | 9.0205 | 8.5326 | 8.9091 |
| 06/04/2025 | 9.5455 | 9.5667 | 8.7129 | 8.75 |
| 06/09/2025 | 8.97 | 9.28 | 8.6 | 8.64 |
| 06/10/2025 | 8.71 | 8.71 | 8.45 | 8.48 |
| 06/11/2025 | 8.47 | 8.47 | 8.17 | 8.23 |
| 06/12/2025 | 7.96 | 7.98 | 7.54 | 7.6 |
| 06/15/2025 | 7.62 | 7.74 | 7.47 | 7.74 |
| 06/16/2025 | 7.76 | 8.37 | 7.74 | 8.04 |
| 06/17/2025 | 7.97 | 8.55 | 7.88 | 8.43 |
| 06/18/2025 | 8.5 | 8.81 | 8.12 | 8.2 |
| 06/19/2025 | 8.28 | 8.32 | 7.87 | 8.06 |
| 06/22/2025 | 8.05 | 8.86 | 7.85 | 8.86 |
| 06/23/2025 | 9.21 | 9.52 | 8.75 | 8.8 |
| 06/24/2025 | 8.85 | 9.13 | 8.61 | 8.91 |
| 06/25/2025 | 9.12 | 9.31 | 8.15 | 8.19 |
| 06/26/2025 | 8.14 | 8.14 | 7.85 | 7.99 |
| 06/29/2025 | 7.99 | 8.27 | 7.8 | 8.27 |
| 06/30/2025 | 8.27 | 8.31 | 8.09 | 8.16 |
| 07/01/2025 | 8.37 | 8.97 | 8.26 | 8.5 |
| 07/02/2025 | 8.5 | 9.35 | 8.45 | 9.35 |
| 07/03/2025 | 9.69 | 10.07 | 9.38 | 9.64 |
| 07/06/2025 | 9.44 | 9.74 | 9.3 | 9.53 |
| 07/07/2025 | 9.6 | 10.48 | 9.54 | 10.34 |
| 07/08/2025 | 10.3 | 10.55 | 10.07 | 10.33 |
| 07/09/2025 | 10.33 | 11.35 | 10.26 | 11.27 |
| 07/10/2025 | 11.37 | 11.66 | 11.13 | 11.41 |
| 07/13/2025 | 11.41 | 12.33 | 11.41 | 12.11 |
| 07/15/2025 | 12.33 | 12.35 | 11.43 | 11.71 |
| 07/16/2025 | 12 | 12.22 | 11.46 | 11.68 |
| 07/17/2025 | 11.68 | 11.84 | 11.51 | 11.75 |
| 07/20/2025 | 11.85 | 12.25 | 11.65 | 12.01 |
| 07/21/2025 | 12.08 | 12.31 | 11.84 | 12.19 |
| 07/22/2025 | 12.4 | 12.48 | 11.83 | 12.21 |
| 07/23/2025 | 12.21 | 12.76 | 12.21 | 12.4 |
| 07/24/2025 | 12.44 | 13.64 | 12.32 | 13.36 |
| 07/27/2025 | 13.37 | 13.96 | 12.95 | 13.06 |
| 07/28/2025 | 13.29 | 13.39 | 12.94 | 13.03 |
| 07/29/2025 | 13.03 | 13.04 | 12.39 | 12.65 |
| 07/30/2025 | 12.84 | 13.14 | 12.65 | 12.74 |
| 07/31/2025 | 12.74 | 12.9 | 12.3 | 12.41 |
| 08/03/2025 | 12.4 | 12.79 | 12.38 | 12.5 |
| 08/04/2025 | 12.5 | 13.32 | 12.41 | 13.11 |
| 08/05/2025 | 13.11 | 13.24 | 12.79 | 12.88 |
| 08/06/2025 | 12.88 | 13.55 | 12.88 | 13.18 |
| 08/07/2025 | 13.52 | 13.64 | 12.9 | 13.06 |
| 08/10/2025 | 13.1 | 14.34 | 13.1 | 13.86 |
| 08/11/2025 | 13.86 | 13.95 | 13.41 | 13.85 |
| 08/12/2025 | 13.83 | 14.07 | 13.16 | 13.19 |
| 08/13/2025 | 13.29 | 13.4 | 12.77 | 13.24 |
| 08/14/2025 | 13.3 | 13.3 | 12.86 | 13 |
| 08/17/2025 | 13 | 13.34 | 13 | 13.09 |
| 08/18/2025 | 13.68 | 14.03 | 12.76 | 13.8 |
| 08/19/2025 | 13.8 | 14.9 | 13.7 | 14.6 |
| 08/20/2025 | 14.68 | 15.24 | 14.11 | 15.2 |
| 08/21/2025 | 15.22 | 15.59 | 14.47 | 15.05 |
| 08/24/2025 | 15.05 | 15.36 | 14.7 | 14.9 |
| 08/25/2025 | 14.8 | 14.83 | 14.37 | 14.6 |
| 08/26/2025 | 14.64 | 15.45 | 14.41 | 15.04 |
| 08/27/2025 | 15.04 | 15.35 | 14.96 | 15.1 |
| 08/28/2025 | 15.14 | 16.17 | 14.97 | 16.15 |
| 08/31/2025 | 16.12 | 17.08 | 15.8 | 16.28 |
| 09/01/2025 | 16.28 | 16.76 | 15.02 | 15.7 |
| 09/02/2025 | 15.6 | 17.27 | 15.25 | 17.12 |
| 09/03/2025 | 17.02 | 17.45 | 16.7 | 16.75 |
| 09/04/2025 | 16.75 | 17.19 | 16.42 | 16.84 |
| 09/07/2025 | 16.54 | 17.68 | 16.2 | 17.47 |
| 09/08/2025 | 17.6 | 18.22 | 17.18 | 17.65 |
| 09/09/2025 | 17.79 | 17.84 | 17.36 | 17.74 |
| 09/10/2025 | 17.74 | 17.84 | 16.6 | 16.6 |
| 09/11/2025 | 16.6 | 17.1 | 15.9 | 15.9 |
| 09/14/2025 | 15.99 | 17.49 | 15.95 | 17.49 |
| 09/15/2025 | 17.66 | 19.23 | 17.66 | 18.88 |
| 09/16/2025 | 18.82 | 19.95 | 18.77 | 19 |
| 09/17/2025 | 19.28 | 19.39 | 18.69 | 19.11 |
| 09/18/2025 | 19.16 | 19.64 | 18.88 | 19.44 |
| 09/21/2025 | 19.6 | 19.73 | 19 | 19.5 |
| 09/22/2025 | 19.5 | 19.66 | 19 | 19 |
| 09/23/2025 | 19 | 19.22 | 18.4 | 18.8 |
| 09/24/2025 | 18.8 | 18.87 | 18.08 | 18.55 |
| 09/25/2025 | 18.93 | 19.08 | 17.83 | 18.36 |
| 09/28/2025 | 18.29 | 18.29 | 17 | 17.1 |
| 09/29/2025 | 17.25 | 17.75 | 16.98 | 17.4 |
| 09/30/2025 | 17.55 | 17.55 | 16.64 | 17.04 |
| 10/01/2025 | 17.15 | 17.44 | 15.97 | 16 |
| 10/02/2025 | 16 | 16.14 | 14.48 | 14.7 |
| 10/05/2025 | 14.71 | 15.89 | 14.58 | 15.53 |
| 10/06/2025 | 15.44 | 15.44 | 14.65 | 14.65 |
| 10/07/2025 | 14.72 | 15.74 | 14.32 | 15.08 |
| 10/08/2025 | 15.08 | 15.22 | 14.76 | 15.22 |
| 10/09/2025 | 15.22 | 15.22 | 14.83 | 15 |
| 10/12/2025 | 14.67 | 15.9 | 14.62 | 14.7 |
| 10/13/2025 | 14.5 | 14.99 | 13.87 | 13.9 |
| 10/14/2025 | 14.04 | 14.69 | 14.03 | 14.48 |
| 10/15/2025 | 14.48 | 15.41 | 14.48 | 14.77 |
| 10/16/2025 | 14.9 | 14.9 | 14.12 | 14.4 |
| 10/19/2025 | 14.4 | 14.78 | 14.09 | 14.54 |
| 10/20/2025 | 14.65 | 15.91 | 14.33 | 15.36 |
| 10/21/2025 | 15.32 | 16.66 | 15.32 | 16.13 |
| 10/22/2025 | 16.13 | 16.55 | 15.61 | 15.7 |
| 10/23/2025 | 15.78 | 16.19 | 15.32 | 15.6 |
| 10/26/2025 | 15.51 | 15.63 | 14.74 | 15.2 |
| 10/27/2025 | 15.25 | 15.4 | 15.1 | 15.18 |
| 10/29/2025 | 15.18 | 15.85 | 15.18 | 15.52 |
| 10/30/2025 | 15.62 | 16.58 | 15.31 | 16.16 |
| 11/02/2025 | 16.36 | 17.24 | 16.08 | 16.91 |
| 11/03/2025 | 16.91 | 17.64 | 16.64 | 17.3 |
| 11/04/2025 | 17.3 | 17.44 | 16.5 | 17 |
| 11/05/2025 | 17 | 17.41 | 16.8 | 16.94 |
| 11/06/2025 | 16.8 | 16.8 | 15.84 | 16.63 |
| 11/09/2025 | 16.68 | 17.08 | 16.43 | 16.49 |
| 11/10/2025 | 16.26 | 16.49 | 15.46 | 15.81 |
| 11/11/2025 | 16 | 16.34 | 15.57 | 16.23 |
| 11/12/2025 | 16.32 | 16.7 | 15.74 | 15.82 |
| 11/13/2025 | 15.8 | 15.92 | 15.02 | 15.15 |
| 11/16/2025 | 15.4 | 15.76 | 15.23 | 15.76 |
| 11/17/2025 | 15.76 | 16.2 | 15.51 | 15.82 |
| 11/18/2025 | 15.68 | 15.95 | 15.34 | 15.51 |
| 11/19/2025 | 15.57 | 15.67 | 14.89 | 15.15 |
| 11/20/2025 | 15.15 | 15.32 | 14.68 | 14.9 |
| 11/23/2025 | 14.9 | 15.06 | 14.7 | 14.7 |
| 11/24/2025 | 14.75 | 14.84 | 13.8 | 13.8 |
| 11/25/2025 | 13.8 | 14.19 | 13.63 | 13.63 |
| 11/26/2025 | 13.8 | 13.87 | 13.55 | 13.61 |
| 11/27/2025 | 13.68 | 13.79 | 13.44 | 13.55 |
| 11/30/2025 | 13.55 | 13.85 | 13.5 | 13.65 |
| 12/01/2025 | 13.7 | 14.12 | 13.69 | 13.9 |
| 12/02/2025 | 13.99 | 14.11 | 13.7 | 13.73 |
| 12/03/2025 | 13.77 | 13.77 | 13.39 | 13.64 |
| 12/04/2025 | 13.64 | 13.64 | 13.38 | 13.53 |
| 12/07/2025 | 13.55 | 13.8 | 13.55 | 13.74 |
| 12/08/2025 | 13.7 | 13.86 | 13.5 | 13.57 |
| 12/09/2025 | 13.59 | 13.62 | 13.09 | 13.22 |
| 12/10/2025 | 13.32 | 13.52 | 13.14 | 13.52 |
| 12/11/2025 | 13.51 | 13.51 | 12.96 | 12.96 |
| 12/14/2025 | 12.99 | 13.15 | 12.48 | 12.56 |
| 12/15/2025 | 12.6 | 12.99 | 12.56 | 12.71 |
| 12/16/2025 | 12.77 | 12.83 | 12.32 | 12.34 |
| 12/17/2025 | 12.4 | 12.8 | 12.35 | 12.57 |
| 12/18/2025 | 12.57 | 13.82 | 12.55 | 13.82 |
| 12/21/2025 | 14.1 | 14.65 | 13.37 | 13.48 |
| 12/22/2025 | 13.48 | 13.53 | 12.78 | 12.85 |
| 12/23/2025 | 12.85 | 13.14 | 12.78 | 12.99 |
| 12/24/2025 | 13.07 | 13.12 | 12.15 | 12.17 |
| 12/25/2025 | 12.2 | 13.11 | 11.99 | 12.56 |
| 12/28/2025 | 12.58 | 12.71 | 12.2 | 12.2 |
| 12/29/2025 | 12.25 | 13.31 | 12.12 | 13.04 |
| 12/30/2025 | 13.11 | 13.33 | 12.86 | 12.87 |