KRONT
KRON TEKNOLOJİ A.Ş.
15:10:01
20.92 ₺
-0.340 (%-1.60)
Previous Close: 21.26·
Volatility: 2.820
Day Low₺20.8
Day High₺21.4
Market Data
Spot Rate
B:20.92
A:21.1
Week over week (WoW)
+2.45%
Month over month (MoM)
+13.39%
Year to date (YTD)
+62.55%
Year over year (YoY)
+148.16%
KRONT: KRON TEKNOLOJİ A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.1311
CLOSE 1.1264
Low
LOW 0.7698
High
HIGH 1.7392
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 1.6935 | 1.7392 | 1.6752 | 1.7118 |
| 01/02/2018 | 1.721 | 1.721 | 1.558 | 1.645 |
| 01/03/2018 | 1.6386 | 1.6734 | 1.6175 | 1.6386 |
| 01/04/2018 | 1.6477 | 1.6477 | 1.6111 | 1.6395 |
| 01/07/2018 | 1.6395 | 1.6395 | 1.601 | 1.6203 |
| 01/08/2018 | 1.6203 | 1.6203 | 1.5928 | 1.6193 |
| 01/09/2018 | 1.6203 | 1.6248 | 1.5388 | 1.6093 |
| 01/10/2018 | 1.6093 | 1.6367 | 1.5836 | 1.6367 |
| 01/11/2018 | 1.6431 | 1.667 | 1.6431 | 1.6514 |
| 01/14/2018 | 1.6514 | 1.6642 | 1.6019 | 1.6184 |
| 01/15/2018 | 1.6248 | 1.6477 | 1.5745 | 1.6203 |
| 01/16/2018 | 1.6203 | 1.6267 | 1.6019 | 1.6203 |
| 01/17/2018 | 1.6313 | 1.6404 | 1.6111 | 1.6203 |
| 01/18/2018 | 1.6203 | 1.6257 | 1.5772 | 1.601 |
| 01/21/2018 | 1.5992 | 1.623 | 1.5882 | 1.5928 |
| 01/22/2018 | 1.5928 | 1.6477 | 1.5928 | 1.6257 |
| 01/23/2018 | 1.6267 | 1.6487 | 1.6203 | 1.6212 |
| 01/24/2018 | 1.6386 | 1.6386 | 1.5745 | 1.5791 |
| 01/25/2018 | 1.5791 | 1.6102 | 1.5379 | 1.5854 |
| 01/28/2018 | 1.5882 | 1.6111 | 1.5827 | 1.5928 |
| 01/29/2018 | 1.5928 | 1.6651 | 1.5763 | 1.5946 |
| 01/30/2018 | 1.6066 | 1.6075 | 1.5653 | 1.5699 |
| 01/31/2018 | 1.5928 | 1.5946 | 1.5662 | 1.5727 |
| 02/01/2018 | 1.5727 | 1.5937 | 1.5653 | 1.5791 |
| 02/04/2018 | 1.58 | 1.6029 | 1.5653 | 1.5653 |
| 02/05/2018 | 1.5288 | 1.5379 | 1.493 | 1.5141 |
| 02/06/2018 | 1.5306 | 1.5379 | 1.5013 | 1.5196 |
| 02/07/2018 | 1.5196 | 1.5196 | 1.4876 | 1.5013 |
| 02/08/2018 | 1.4738 | 1.4784 | 1.4234 | 1.4427 |
| 02/11/2018 | 1.4463 | 1.537 | 1.4463 | 1.4958 |
| 02/12/2018 | 1.5278 | 1.5278 | 1.4601 | 1.4738 |
| 02/13/2018 | 1.4829 | 1.4958 | 1.4601 | 1.4848 |
| 02/14/2018 | 1.4949 | 1.5535 | 1.4829 | 1.5141 |
| 02/15/2018 | 1.5269 | 1.5424 | 1.5013 | 1.5095 |
| 02/18/2018 | 1.525 | 1.5324 | 1.45 | 1.4628 |
| 02/19/2018 | 1.4509 | 1.4784 | 1.4134 | 1.4262 |
| 02/20/2018 | 1.4509 | 1.4802 | 1.4299 | 1.4692 |
| 02/21/2018 | 1.4683 | 1.5104 | 1.4509 | 1.5013 |
| 02/22/2018 | 1.5013 | 1.5379 | 1.4784 | 1.4921 |
| 02/25/2018 | 1.5013 | 1.5196 | 1.4519 | 1.4674 |
| 02/26/2018 | 1.4848 | 1.493 | 1.4646 | 1.4683 |
| 02/27/2018 | 1.4692 | 1.4793 | 1.4463 | 1.4637 |
| 02/28/2018 | 1.4674 | 1.4692 | 1.4372 | 1.4427 |
| 03/01/2018 | 1.4591 | 1.4766 | 1.4509 | 1.4555 |
| 03/04/2018 | 1.4555 | 1.4738 | 1.4381 | 1.4637 |
| 03/05/2018 | 1.4674 | 1.4775 | 1.4427 | 1.4519 |
| 03/06/2018 | 1.4519 | 1.4601 | 1.4326 | 1.4582 |
| 03/07/2018 | 1.4519 | 1.4582 | 1.4381 | 1.4582 |
| 03/08/2018 | 1.3575 | 1.3804 | 1.3411 | 1.3731 |
| 03/11/2018 | 1.3731 | 1.3768 | 1.3411 | 1.3456 |
| 03/12/2018 | 1.3438 | 1.3456 | 1.3053 | 1.3182 |
| 03/13/2018 | 1.3264 | 1.3456 | 1.3136 | 1.3273 |
| 03/14/2018 | 1.3246 | 1.3365 | 1.3136 | 1.3154 |
| 03/15/2018 | 1.3145 | 1.3163 | 1.2788 | 1.2879 |
| 03/18/2018 | 1.2852 | 1.2926 | 1.2788 | 1.2898 |
| 03/19/2018 | 1.2898 | 1.3347 | 1.2779 | 1.3026 |
| 03/20/2018 | 1.3091 | 1.3438 | 1.3044 | 1.3319 |
| 03/21/2018 | 1.3392 | 1.3447 | 1.3091 | 1.32 |
| 03/22/2018 | 1.3044 | 1.3044 | 1.2715 | 1.2999 |
| 03/25/2018 | 1.3091 | 1.3145 | 1.2926 | 1.2953 |
| 03/26/2018 | 1.2999 | 1.3035 | 1.2614 | 1.2788 |
| 03/27/2018 | 1.2697 | 1.2697 | 1.2385 | 1.2614 |
| 03/28/2018 | 1.2614 | 1.2623 | 1.2358 | 1.2459 |
| 03/29/2018 | 1.2449 | 1.3136 | 1.2431 | 1.2706 |
| 04/01/2018 | 1.2779 | 1.2806 | 1.2449 | 1.2541 |
| 04/02/2018 | 1.2541 | 1.277 | 1.244 | 1.266 |
| 04/03/2018 | 1.277 | 1.3264 | 1.2632 | 1.3091 |
| 04/04/2018 | 1.3273 | 1.3411 | 1.2706 | 1.3091 |
| 04/05/2018 | 1.3044 | 1.3209 | 1.2788 | 1.3072 |
| 04/08/2018 | 1.3136 | 1.3136 | 1.2184 | 1.2724 |
| 04/09/2018 | 1.2632 | 1.2907 | 1.2358 | 1.2449 |
| 04/10/2018 | 1.2449 | 1.2816 | 1.1781 | 1.2816 |
| 04/11/2018 | 1.2743 | 1.2999 | 1.2587 | 1.2788 |
| 04/12/2018 | 1.2788 | 1.342 | 1.2779 | 1.2861 |
| 04/15/2018 | 1.2861 | 1.3145 | 1.277 | 1.3145 |
| 04/16/2018 | 1.3191 | 1.3191 | 1.2596 | 1.2752 |
| 04/17/2018 | 1.2861 | 1.2981 | 1.2632 | 1.2971 |
| 04/18/2018 | 1.2953 | 1.3118 | 1.2852 | 1.3091 |
| 04/19/2018 | 1.3091 | 1.3091 | 1.2898 | 1.2971 |
| 04/23/2018 | 1.2953 | 1.299 | 1.2715 | 1.2916 |
| 04/24/2018 | 1.2916 | 1.2916 | 1.244 | 1.2477 |
| 04/25/2018 | 1.2632 | 1.2632 | 1.2248 | 1.2404 |
| 04/26/2018 | 1.2449 | 1.2449 | 1.2266 | 1.2404 |
| 04/29/2018 | 1.2404 | 1.2632 | 1.2083 | 1.2266 |
| 05/01/2018 | 1.2404 | 1.2404 | 1.1772 | 1.2083 |
| 05/02/2018 | 1.2083 | 1.2083 | 1.1809 | 1.1854 |
| 05/03/2018 | 1.1854 | 1.1946 | 1.1186 | 1.125 |
| 05/06/2018 | 1.1223 | 1.1433 | 1.071 | 1.0967 |
| 05/07/2018 | 1.0747 | 1.1076 | 1.0344 | 1.06 |
| 05/08/2018 | 0.9795 | 1.0527 | 0.9154 | 1.0372 |
| 05/09/2018 | 1.0069 | 1.0985 | 1.0024 | 1.0472 |
| 05/10/2018 | 1.0619 | 1.0939 | 1.0271 | 1.0756 |
| 05/13/2018 | 1.0856 | 1.0866 | 1.0527 | 1.0747 |
| 05/14/2018 | 1.0674 | 1.0793 | 1.0298 | 1.039 |
| 05/15/2018 | 1.039 | 1.0509 | 1.0252 | 1.0472 |
| 05/16/2018 | 1.0472 | 1.049 | 1.0335 | 1.0381 |
| 05/17/2018 | 1.0344 | 1.0426 | 1.0335 | 1.0426 |
| 05/20/2018 | 1.0426 | 1.0454 | 1.0335 | 1.0417 |
| 05/21/2018 | 1.0399 | 1.0436 | 0.9969 | 1.0115 |
| 05/22/2018 | 1.0069 | 1.0069 | 0.9429 | 1.0051 |
| 05/23/2018 | 1.0051 | 1.0051 | 0.9474 | 0.9603 |
| 05/24/2018 | 0.9603 | 0.9777 | 0.92 | 0.9685 |
| 05/27/2018 | 1.0069 | 1.0161 | 0.9749 | 0.9923 |
| 05/28/2018 | 0.9969 | 1.0005 | 0.9648 | 1.0005 |
| 05/29/2018 | 1.0005 | 1.0106 | 0.9722 | 1.0015 |
| 05/30/2018 | 1.0033 | 1.0454 | 0.9969 | 1.0078 |
| 05/31/2018 | 1.0207 | 1.0207 | 0.9483 | 1.0161 |
| 06/03/2018 | 1.0005 | 1.0298 | 0.9978 | 1.0161 |
| 06/04/2018 | 1.0252 | 1.0252 | 0.9758 | 1.0024 |
| 06/05/2018 | 1.0069 | 1.0069 | 0.9731 | 0.9969 |
| 06/06/2018 | 1.0024 | 1.0024 | 0.9822 | 0.9969 |
| 06/07/2018 | 0.9969 | 0.9978 | 0.9703 | 0.9758 |
| 06/10/2018 | 0.9758 | 0.9886 | 0.9392 | 0.9722 |
| 06/11/2018 | 0.9548 | 0.9877 | 0.9548 | 0.9685 |
| 06/12/2018 | 0.9749 | 0.9749 | 0.9172 | 0.9246 |
| 06/13/2018 | 0.9246 | 0.9447 | 0.9099 | 0.9108 |
| 06/17/2018 | 0.9108 | 0.9108 | 0.8879 | 0.8971 |
| 06/18/2018 | 0.8925 | 0.9731 | 0.8788 | 0.9062 |
| 06/19/2018 | 0.9062 | 0.9282 | 0.8934 | 0.9227 |
| 06/20/2018 | 0.9291 | 0.9337 | 0.9154 | 0.9255 |
| 06/21/2018 | 0.9255 | 0.9383 | 0.9108 | 0.9264 |
| 06/24/2018 | 0.9392 | 0.9648 | 0.8971 | 0.9062 |
| 06/25/2018 | 0.9062 | 0.9383 | 0.9062 | 0.9172 |
| 06/26/2018 | 0.9209 | 0.9337 | 0.9136 | 0.9273 |
| 06/27/2018 | 0.9264 | 0.9786 | 0.9227 | 0.9502 |
| 06/28/2018 | 0.9612 | 1.0298 | 0.9429 | 0.9447 |
| 07/01/2018 | 0.9521 | 0.9521 | 0.9282 | 0.9337 |
| 07/02/2018 | 0.9374 | 0.9474 | 0.9291 | 0.9392 |
| 07/03/2018 | 0.9392 | 0.9612 | 0.9127 | 0.9273 |
| 07/04/2018 | 0.9273 | 0.9456 | 0.9246 | 0.9392 |
| 07/05/2018 | 0.9429 | 0.9429 | 0.9062 | 0.9209 |
| 07/08/2018 | 0.9236 | 0.9291 | 0.9062 | 0.9236 |
| 07/09/2018 | 0.9108 | 0.9154 | 0.8888 | 0.8962 |
| 07/10/2018 | 0.8962 | 0.8962 | 0.8193 | 0.823 |
| 07/11/2018 | 0.7881 | 0.8284 | 0.7698 | 0.8019 |
| 07/12/2018 | 0.8019 | 0.8184 | 0.7827 | 0.8101 |
| 07/15/2018 | 0.8101 | 0.8248 | 0.8001 | 0.8211 |
| 07/16/2018 | 0.8239 | 0.985 | 0.8211 | 0.985 |
| 07/17/2018 | 1.0252 | 1.0701 | 0.9163 | 0.9521 |
| 07/18/2018 | 0.9667 | 0.9749 | 0.9008 | 0.9044 |
| 07/19/2018 | 0.9117 | 1.06 | 0.9044 | 0.9694 |
| 07/22/2018 | 0.9822 | 1.0472 | 0.9474 | 0.996 |
| 07/23/2018 | 0.9996 | 1.0335 | 0.9521 | 0.9978 |
| 07/24/2018 | 0.9996 | 1.0399 | 0.9996 | 1.0216 |
| 07/25/2018 | 1.0408 | 1.1946 | 1.028 | 1.082 |
| 07/26/2018 | 1.0664 | 1.0985 | 1.0317 | 1.0637 |
| 07/29/2018 | 1.0793 | 1.0811 | 1.0225 | 1.0591 |
| 07/30/2018 | 1.0784 | 1.0784 | 1.0024 | 1.0225 |
| 07/31/2018 | 1.0225 | 1.0225 | 0.9657 | 0.9795 |
| 08/01/2018 | 0.9566 | 1.0353 | 0.9383 | 0.9996 |
| 08/02/2018 | 0.9978 | 1.0362 | 0.9978 | 1.0198 |
| 08/05/2018 | 1.0307 | 1.1113 | 1.0207 | 1.0939 |
| 08/06/2018 | 1.0939 | 1.136 | 1.0344 | 1.0902 |
| 08/07/2018 | 1.0912 | 1.0939 | 1.0537 | 1.0802 |
| 08/08/2018 | 1.0756 | 1.1168 | 1.0527 | 1.0912 |
| 08/09/2018 | 1.1168 | 1.1497 | 0.8879 | 1.0298 |
| 08/12/2018 | 0.9795 | 1.0252 | 0.9062 | 0.9749 |
| 08/13/2018 | 0.9932 | 1.0353 | 0.9905 | 1.006 |
| 08/14/2018 | 1.0161 | 1.0207 | 0.9502 | 0.953 |
| 08/15/2018 | 0.9703 | 0.9722 | 0.9356 | 0.9566 |
| 08/16/2018 | 0.9612 | 0.9612 | 0.8879 | 0.9062 |
| 08/19/2018 | 0.9044 | 0.9145 | 0.9026 | 0.9108 |
| 08/26/2018 | 0.9337 | 0.9429 | 0.9017 | 0.9127 |
| 08/27/2018 | 0.9154 | 0.941 | 0.9062 | 0.9309 |
| 08/28/2018 | 0.9246 | 0.9401 | 0.9154 | 0.9227 |
| 08/30/2018 | 0.9209 | 0.9337 | 0.9062 | 0.9154 |
| 09/02/2018 | 0.9236 | 0.9557 | 0.9154 | 0.9456 |
| 09/03/2018 | 0.9521 | 1.0298 | 0.9438 | 0.9923 |
| 09/04/2018 | 0.9978 | 1.0802 | 0.9951 | 1.0143 |
| 09/05/2018 | 1.0188 | 1.0417 | 0.9886 | 1.006 |
| 09/06/2018 | 1.0161 | 1.017 | 0.9951 | 1.0161 |
| 09/09/2018 | 1.0207 | 1.0967 | 1.0179 | 1.0436 |
| 09/10/2018 | 1.0481 | 1.1168 | 1.0481 | 1.0856 |
| 09/11/2018 | 1.0893 | 1.1076 | 1.0353 | 1.0518 |
| 09/12/2018 | 1.0362 | 1.0884 | 1.0207 | 1.0784 |
| 09/13/2018 | 1.0784 | 1.0967 | 1.0481 | 1.071 |
| 09/16/2018 | 1.0802 | 1.1049 | 1.0701 | 1.0856 |
| 09/17/2018 | 1.0856 | 1.1214 | 1.0619 | 1.1168 |
| 09/18/2018 | 1.1205 | 1.1287 | 1.1031 | 1.1177 |
| 09/19/2018 | 1.1195 | 1.1214 | 1.082 | 1.0838 |
| 09/20/2018 | 1.0948 | 1.1205 | 1.0784 | 1.1067 |
| 09/23/2018 | 1.1122 | 1.1168 | 1.0793 | 1.0948 |
| 09/24/2018 | 1.0948 | 1.0985 | 1.082 | 1.0912 |
| 09/25/2018 | 1.0902 | 1.0976 | 1.0619 | 1.0802 |
| 09/26/2018 | 1.0838 | 1.0921 | 1.0683 | 1.0765 |
| 09/27/2018 | 1.0765 | 1.1397 | 1.0765 | 1.1159 |
| 09/30/2018 | 1.125 | 1.179 | 1.1177 | 1.1534 |
| 10/01/2018 | 1.1534 | 1.2074 | 1.1406 | 1.1955 |
| 10/02/2018 | 1.2047 | 1.2083 | 1.1607 | 1.1717 |
| 10/03/2018 | 1.1598 | 1.1754 | 1.0921 | 1.1131 |
| 10/04/2018 | 1.1076 | 1.1315 | 1.0436 | 1.0866 |
| 10/07/2018 | 1.0847 | 1.0893 | 1.0655 | 1.0802 |
| 10/08/2018 | 1.093 | 1.093 | 1.0738 | 1.0811 |
| 10/09/2018 | 1.0811 | 1.0847 | 1.0372 | 1.0609 |
| 10/10/2018 | 1.0362 | 1.0499 | 1.0069 | 1.0335 |
| 10/11/2018 | 1.0436 | 1.072 | 1.0069 | 1.0372 |
| 10/14/2018 | 1.049 | 1.0692 | 1.0372 | 1.0692 |
| 10/15/2018 | 1.0692 | 1.093 | 1.0537 | 1.0784 |
| 10/16/2018 | 1.0847 | 1.0912 | 1.0564 | 1.0756 |
| 10/17/2018 | 1.0756 | 1.0756 | 1.0454 | 1.0564 |
| 10/18/2018 | 1.0518 | 1.0573 | 1.0252 | 1.0436 |
| 10/21/2018 | 1.0527 | 1.0527 | 1.0252 | 1.0399 |
| 10/22/2018 | 1.0381 | 1.0381 | 0.9987 | 1.0069 |
| 10/23/2018 | 1.0115 | 1.0317 | 1.0069 | 1.0078 |
| 10/24/2018 | 1.0051 | 1.0216 | 0.9694 | 1.0152 |
| 10/25/2018 | 1.0252 | 1.0335 | 1.0069 | 1.0335 |
| 10/29/2018 | 1.0335 | 1.0985 | 0.9877 | 1.0188 |
| 10/30/2018 | 1.0298 | 1.0298 | 0.9465 | 0.953 |
| 10/31/2018 | 0.9603 | 0.9923 | 0.9557 | 0.9749 |
| 11/01/2018 | 0.9886 | 1.0106 | 0.9575 | 1.0069 |
| 11/04/2018 | 1.0106 | 1.0344 | 0.996 | 1.0344 |
| 11/05/2018 | 0.9822 | 0.9886 | 0.9337 | 0.9548 |
| 11/06/2018 | 0.9612 | 0.9612 | 0.9318 | 0.9337 |
| 11/07/2018 | 0.941 | 0.941 | 0.8696 | 0.9108 |
| 11/08/2018 | 0.9108 | 0.9108 | 0.8752 | 0.8934 |
| 11/11/2018 | 0.8879 | 0.8934 | 0.8761 | 0.8788 |
| 11/12/2018 | 0.8788 | 0.8925 | 0.8596 | 0.8834 |
| 11/13/2018 | 0.877 | 0.8879 | 0.8687 | 0.8824 |
| 11/14/2018 | 0.8302 | 0.8843 | 0.8302 | 0.8504 |
| 11/15/2018 | 0.8467 | 0.8724 | 0.8367 | 0.8696 |
| 11/18/2018 | 0.8742 | 0.8788 | 0.8577 | 0.8752 |
| 11/19/2018 | 0.8752 | 0.8752 | 0.8504 | 0.8587 |
| 11/20/2018 | 0.8532 | 0.8532 | 0.823 | 0.8467 |
| 11/21/2018 | 0.8513 | 0.8513 | 0.8239 | 0.8431 |
| 11/22/2018 | 0.8422 | 0.8678 | 0.8275 | 0.8413 |
| 11/25/2018 | 0.8513 | 0.8568 | 0.833 | 0.833 |
| 11/26/2018 | 0.833 | 0.9639 | 0.833 | 0.8605 |
| 11/27/2018 | 0.866 | 0.8944 | 0.855 | 0.8605 |
| 11/28/2018 | 0.8623 | 0.8696 | 0.844 | 0.8513 |
| 11/29/2018 | 0.8522 | 0.8705 | 0.8467 | 0.8513 |
| 12/02/2018 | 0.8605 | 0.9017 | 0.8513 | 0.8541 |
| 12/03/2018 | 0.8513 | 0.8761 | 0.8422 | 0.8532 |
| 12/04/2018 | 0.8587 | 0.8605 | 0.8477 | 0.8568 |
| 12/05/2018 | 0.8605 | 0.8605 | 0.8376 | 0.8458 |
| 12/06/2018 | 0.8559 | 0.8623 | 0.8349 | 0.8559 |
| 12/09/2018 | 0.8477 | 0.8541 | 0.8358 | 0.8467 |
| 12/10/2018 | 0.8513 | 0.8513 | 0.833 | 0.8422 |
| 12/11/2018 | 0.8413 | 0.8413 | 0.7891 | 0.8129 |
| 12/12/2018 | 0.7927 | 0.8422 | 0.7927 | 0.8138 |
| 12/13/2018 | 0.7854 | 0.822 | 0.7818 | 0.7955 |
| 12/16/2018 | 0.8092 | 0.8156 | 0.7881 | 0.8083 |
| 12/17/2018 | 0.8092 | 0.8092 | 0.7937 | 0.7964 |
| 12/18/2018 | 0.8055 | 0.8156 | 0.7992 | 0.8028 |
| 12/19/2018 | 0.8101 | 0.811 | 0.7964 | 0.801 |
| 12/20/2018 | 0.801 | 0.8129 | 0.7872 | 0.8028 |
| 12/23/2018 | 0.8065 | 0.8065 | 0.7964 | 0.7964 |
| 12/24/2018 | 0.7964 | 0.7964 | 0.7854 | 0.7872 |
| 12/25/2018 | 0.7937 | 0.7937 | 0.7781 | 0.7827 |
| 12/26/2018 | 0.7845 | 0.7881 | 0.7717 | 0.7735 |
| 12/27/2018 | 0.779 | 0.8788 | 0.7735 | 0.8119 |
| 12/30/2018 | 0.8083 | 0.8193 | 0.7772 | 0.7964 |