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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.8365
CLOSE 0.8354
Low
LOW 0.6508
High
HIGH 1.3548
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.7964 | 0.7964 | 0.7717 | 0.7763 |
| 01/02/2019 | 0.7781 | 0.7781 | 0.7406 | 0.7406 |
| 01/03/2019 | 0.7479 | 0.7543 | 0.7314 | 0.7369 |
| 01/06/2019 | 0.7488 | 0.7488 | 0.7351 | 0.7479 |
| 01/07/2019 | 0.7461 | 0.7763 | 0.7424 | 0.7543 |
| 01/08/2019 | 0.7543 | 0.7543 | 0.736 | 0.7415 |
| 01/09/2019 | 0.7369 | 0.7763 | 0.7351 | 0.7589 |
| 01/10/2019 | 0.7644 | 0.7689 | 0.7533 | 0.7616 |
| 01/13/2019 | 0.7653 | 0.7653 | 0.7424 | 0.7515 |
| 01/14/2019 | 0.7571 | 0.7653 | 0.7488 | 0.7533 |
| 01/15/2019 | 0.7533 | 0.7918 | 0.7497 | 0.779 |
| 01/16/2019 | 0.7836 | 0.7909 | 0.7625 | 0.7827 |
| 01/17/2019 | 0.7891 | 0.7891 | 0.736 | 0.7827 |
| 01/20/2019 | 0.7854 | 0.7854 | 0.7717 | 0.7717 |
| 01/21/2019 | 0.7781 | 0.7918 | 0.7671 | 0.7735 |
| 01/22/2019 | 0.7781 | 0.7799 | 0.7103 | 0.7799 |
| 01/23/2019 | 0.7799 | 0.8257 | 0.7754 | 0.8046 |
| 01/24/2019 | 0.8101 | 0.8184 | 0.7946 | 0.8055 |
| 01/27/2019 | 0.8119 | 0.8559 | 0.8028 | 0.8248 |
| 01/28/2019 | 0.833 | 0.8449 | 0.8193 | 0.8302 |
| 01/29/2019 | 0.8302 | 0.8971 | 0.8138 | 0.8477 |
| 01/30/2019 | 0.8596 | 0.8596 | 0.833 | 0.8431 |
| 01/31/2019 | 0.844 | 0.8513 | 0.8239 | 0.844 |
| 02/03/2019 | 0.8431 | 0.8486 | 0.8293 | 0.8367 |
| 02/04/2019 | 0.8376 | 0.8486 | 0.8257 | 0.8358 |
| 02/05/2019 | 0.8422 | 0.8422 | 0.8119 | 0.8138 |
| 02/06/2019 | 0.8138 | 0.833 | 0.811 | 0.8239 |
| 02/07/2019 | 0.8239 | 0.8248 | 0.8138 | 0.8202 |
| 02/10/2019 | 0.8239 | 0.8358 | 0.8147 | 0.8284 |
| 02/11/2019 | 0.834 | 0.8376 | 0.8065 | 0.8065 |
| 02/12/2019 | 0.8147 | 0.822 | 0.8019 | 0.8138 |
| 02/13/2019 | 0.8101 | 0.8211 | 0.7973 | 0.8193 |
| 02/14/2019 | 0.8184 | 0.8349 | 0.811 | 0.8239 |
| 02/17/2019 | 0.8422 | 0.953 | 0.8376 | 0.8925 |
| 02/18/2019 | 0.8925 | 0.8944 | 0.8522 | 0.8568 |
| 02/19/2019 | 0.8605 | 0.9273 | 0.8605 | 0.9026 |
| 02/20/2019 | 0.9026 | 0.984 | 0.8971 | 0.9456 |
| 02/21/2019 | 0.9483 | 0.9749 | 0.9264 | 0.9539 |
| 02/24/2019 | 0.9822 | 1.0152 | 0.9694 | 0.9978 |
| 02/25/2019 | 0.9978 | 1.0161 | 0.9612 | 0.9813 |
| 02/26/2019 | 0.985 | 0.9914 | 0.9392 | 0.9483 |
| 02/27/2019 | 0.9521 | 0.996 | 0.9511 | 0.9795 |
| 02/28/2019 | 0.9877 | 0.9978 | 0.9603 | 0.9703 |
| 03/03/2019 | 0.9795 | 1.0024 | 0.9657 | 0.9795 |
| 03/04/2019 | 0.9804 | 0.9932 | 0.9246 | 0.9474 |
| 03/05/2019 | 0.9356 | 0.9877 | 0.9264 | 0.9521 |
| 03/06/2019 | 0.9521 | 0.9612 | 0.9227 | 0.9291 |
| 03/07/2019 | 0.9291 | 0.9337 | 0.8239 | 0.9026 |
| 03/10/2019 | 0.8696 | 0.8879 | 0.7927 | 0.811 |
| 03/11/2019 | 0.8165 | 0.8193 | 0.7745 | 0.7983 |
| 03/12/2019 | 0.8001 | 0.8513 | 0.7927 | 0.811 |
| 03/13/2019 | 0.8147 | 0.8413 | 0.7946 | 0.8239 |
| 03/14/2019 | 0.8321 | 0.8486 | 0.8147 | 0.833 |
| 03/17/2019 | 0.8385 | 0.8431 | 0.8239 | 0.8349 |
| 03/18/2019 | 0.8349 | 0.8394 | 0.8239 | 0.8321 |
| 03/19/2019 | 0.8302 | 0.8422 | 0.8202 | 0.8239 |
| 03/20/2019 | 0.8239 | 0.8275 | 0.8074 | 0.8184 |
| 03/21/2019 | 0.8147 | 0.823 | 0.7689 | 0.7689 |
| 03/24/2019 | 0.7689 | 0.7973 | 0.7506 | 0.7726 |
| 03/25/2019 | 0.7726 | 0.7872 | 0.7479 | 0.7689 |
| 03/26/2019 | 0.768 | 0.768 | 0.6976 | 0.7122 |
| 03/27/2019 | 0.7232 | 0.7506 | 0.6508 | 0.7323 |
| 03/28/2019 | 0.7323 | 0.7571 | 0.7168 | 0.7286 |
| 03/31/2019 | 0.7286 | 0.7433 | 0.7232 | 0.7433 |
| 04/01/2019 | 0.7415 | 0.7506 | 0.7286 | 0.7415 |
| 04/02/2019 | 0.7415 | 0.7506 | 0.6692 | 0.7406 |
| 04/03/2019 | 0.7323 | 0.7497 | 0.7259 | 0.7461 |
| 04/04/2019 | 0.7415 | 0.7561 | 0.7323 | 0.7442 |
| 04/07/2019 | 0.7442 | 0.7598 | 0.7305 | 0.7332 |
| 04/08/2019 | 0.736 | 0.7442 | 0.7323 | 0.7369 |
| 04/09/2019 | 0.7067 | 0.7369 | 0.7067 | 0.725 |
| 04/10/2019 | 0.725 | 0.7296 | 0.714 | 0.7241 |
| 04/11/2019 | 0.7241 | 0.7241 | 0.7058 | 0.7168 |
| 04/14/2019 | 0.7241 | 0.736 | 0.7149 | 0.7323 |
| 04/15/2019 | 0.7232 | 0.7415 | 0.7232 | 0.7323 |
| 04/16/2019 | 0.7406 | 0.7433 | 0.7286 | 0.7406 |
| 04/17/2019 | 0.7415 | 0.7415 | 0.7268 | 0.736 |
| 04/18/2019 | 0.7396 | 0.7396 | 0.7314 | 0.7342 |
| 04/21/2019 | 0.7415 | 0.7415 | 0.7268 | 0.7323 |
| 04/23/2019 | 0.7241 | 0.7369 | 0.7241 | 0.7268 |
| 04/24/2019 | 0.7342 | 0.7415 | 0.7168 | 0.7296 |
| 04/25/2019 | 0.7323 | 0.7396 | 0.7232 | 0.7305 |
| 04/28/2019 | 0.7305 | 0.7378 | 0.7268 | 0.7323 |
| 04/29/2019 | 0.7323 | 0.823 | 0.7277 | 0.7671 |
| 05/01/2019 | 0.768 | 0.7872 | 0.7415 | 0.7506 |
| 05/02/2019 | 0.7543 | 0.7689 | 0.7323 | 0.7653 |
| 05/05/2019 | 0.7964 | 0.8055 | 0.7461 | 0.7607 |
| 05/06/2019 | 0.7415 | 0.7662 | 0.7387 | 0.7533 |
| 05/07/2019 | 0.7653 | 0.7772 | 0.7424 | 0.7524 |
| 05/08/2019 | 0.7552 | 0.7552 | 0.7186 | 0.7369 |
| 05/09/2019 | 0.7461 | 0.7461 | 0.714 | 0.7305 |
| 05/12/2019 | 0.7342 | 0.7342 | 0.6747 | 0.7122 |
| 05/13/2019 | 0.7323 | 0.7415 | 0.7122 | 0.7406 |
| 05/14/2019 | 0.7451 | 0.7451 | 0.7223 | 0.7351 |
| 05/15/2019 | 0.7305 | 0.7497 | 0.7286 | 0.7396 |
| 05/16/2019 | 0.736 | 0.736 | 0.7241 | 0.7305 |
| 05/19/2019 | 0.7415 | 0.7415 | 0.7186 | 0.7277 |
| 05/20/2019 | 0.7332 | 0.7332 | 0.7058 | 0.7168 |
| 05/21/2019 | 0.7232 | 0.7232 | 0.682 | 0.6884 |
| 05/22/2019 | 0.6884 | 0.7058 | 0.6829 | 0.6884 |
| 05/23/2019 | 0.6911 | 0.7049 | 0.6865 | 0.7003 |
| 05/26/2019 | 0.7049 | 0.7149 | 0.6865 | 0.692 |
| 05/27/2019 | 0.692 | 0.7058 | 0.6911 | 0.703 |
| 05/28/2019 | 0.703 | 0.7122 | 0.6948 | 0.7049 |
| 05/29/2019 | 0.7103 | 0.7433 | 0.7085 | 0.7286 |
| 05/30/2019 | 0.7277 | 0.7671 | 0.7195 | 0.736 |
| 06/02/2019 | 0.7415 | 0.7433 | 0.7277 | 0.7323 |
| 06/06/2019 | 0.7323 | 0.7524 | 0.7305 | 0.7506 |
| 06/09/2019 | 0.7506 | 0.7552 | 0.7378 | 0.7543 |
| 06/10/2019 | 0.7552 | 0.7598 | 0.7378 | 0.7406 |
| 06/11/2019 | 0.7533 | 0.7533 | 0.7387 | 0.7433 |
| 06/12/2019 | 0.7415 | 0.7461 | 0.7186 | 0.736 |
| 06/13/2019 | 0.736 | 0.7488 | 0.7204 | 0.7424 |
| 06/16/2019 | 0.7323 | 0.7506 | 0.7323 | 0.7488 |
| 06/17/2019 | 0.7552 | 0.7644 | 0.7442 | 0.7533 |
| 06/18/2019 | 0.7552 | 0.7607 | 0.7479 | 0.7571 |
| 06/19/2019 | 0.7571 | 0.7634 | 0.7524 | 0.7571 |
| 06/20/2019 | 0.7634 | 0.7671 | 0.7497 | 0.7543 |
| 06/23/2019 | 0.7543 | 0.7717 | 0.7479 | 0.7488 |
| 06/24/2019 | 0.7488 | 0.7543 | 0.7323 | 0.7515 |
| 06/25/2019 | 0.7552 | 0.7552 | 0.7424 | 0.7543 |
| 06/26/2019 | 0.7598 | 0.8138 | 0.7598 | 0.7808 |
| 06/27/2019 | 0.7964 | 0.7964 | 0.7671 | 0.7689 |
| 06/30/2019 | 0.7772 | 0.7918 | 0.7735 | 0.7845 |
| 07/01/2019 | 0.7854 | 0.7909 | 0.7781 | 0.7863 |
| 07/02/2019 | 0.7863 | 0.7964 | 0.7689 | 0.7745 |
| 07/03/2019 | 0.7763 | 0.7827 | 0.7689 | 0.7827 |
| 07/04/2019 | 0.7827 | 0.7827 | 0.7561 | 0.7726 |
| 07/07/2019 | 0.7625 | 0.7726 | 0.7506 | 0.7552 |
| 07/08/2019 | 0.7552 | 0.7644 | 0.7286 | 0.7415 |
| 07/09/2019 | 0.7406 | 0.7461 | 0.7277 | 0.7461 |
| 07/10/2019 | 0.7406 | 0.758 | 0.7406 | 0.7533 |
| 07/11/2019 | 0.7524 | 0.7625 | 0.725 | 0.7424 |
| 07/15/2019 | 0.7369 | 0.7506 | 0.7332 | 0.736 |
| 07/16/2019 | 0.7415 | 0.7955 | 0.7378 | 0.7735 |
| 07/17/2019 | 0.7863 | 0.79 | 0.7662 | 0.7745 |
| 07/18/2019 | 0.7745 | 0.7818 | 0.768 | 0.7698 |
| 07/21/2019 | 0.7698 | 0.7872 | 0.7625 | 0.7781 |
| 07/22/2019 | 0.7781 | 0.8385 | 0.7781 | 0.8101 |
| 07/23/2019 | 0.8101 | 0.8175 | 0.7937 | 0.811 |
| 07/24/2019 | 0.8055 | 0.8165 | 0.8001 | 0.8055 |
| 07/25/2019 | 0.8101 | 0.8458 | 0.8055 | 0.8266 |
| 07/28/2019 | 0.8312 | 0.8559 | 0.8293 | 0.8367 |
| 07/29/2019 | 0.8422 | 0.8467 | 0.8302 | 0.8403 |
| 07/30/2019 | 0.8413 | 0.8467 | 0.7973 | 0.8293 |
| 07/31/2019 | 0.8293 | 0.8385 | 0.8055 | 0.8275 |
| 08/01/2019 | 0.8239 | 0.8422 | 0.8239 | 0.8266 |
| 08/04/2019 | 0.8184 | 0.8513 | 0.8184 | 0.834 |
| 08/05/2019 | 0.8403 | 0.8403 | 0.8239 | 0.8367 |
| 08/06/2019 | 0.8403 | 0.8458 | 0.8083 | 0.8239 |
| 08/07/2019 | 0.833 | 0.833 | 0.7698 | 0.7735 |
| 08/08/2019 | 0.7946 | 0.7946 | 0.7616 | 0.7845 |
| 08/14/2019 | 0.7891 | 0.7891 | 0.7571 | 0.7689 |
| 08/15/2019 | 0.7689 | 0.7781 | 0.7451 | 0.768 |
| 08/18/2019 | 0.7781 | 0.7781 | 0.6911 | 0.7616 |
| 08/19/2019 | 0.7616 | 0.7616 | 0.7488 | 0.7524 |
| 08/20/2019 | 0.7543 | 0.779 | 0.7506 | 0.7589 |
| 08/21/2019 | 0.7616 | 0.7745 | 0.7561 | 0.768 |
| 08/22/2019 | 0.7918 | 0.7918 | 0.7607 | 0.7726 |
| 08/25/2019 | 0.7708 | 0.7781 | 0.7589 | 0.7745 |
| 08/26/2019 | 0.7799 | 0.7872 | 0.768 | 0.7763 |
| 08/27/2019 | 0.7781 | 0.7872 | 0.7662 | 0.7726 |
| 08/28/2019 | 0.7772 | 0.7781 | 0.7515 | 0.7735 |
| 09/01/2019 | 0.7735 | 0.7909 | 0.7689 | 0.7808 |
| 09/02/2019 | 0.7836 | 0.7863 | 0.7708 | 0.7763 |
| 09/03/2019 | 0.779 | 0.811 | 0.7745 | 0.7964 |
| 09/04/2019 | 0.8046 | 0.8486 | 0.8046 | 0.8394 |
| 09/05/2019 | 0.8394 | 0.8467 | 0.7634 | 0.8376 |
| 09/08/2019 | 0.8376 | 0.8605 | 0.8349 | 0.8431 |
| 09/09/2019 | 0.8431 | 0.8587 | 0.8293 | 0.8321 |
| 09/10/2019 | 0.8321 | 0.8349 | 0.8119 | 0.8147 |
| 09/11/2019 | 0.8147 | 0.8687 | 0.7983 | 0.822 |
| 09/12/2019 | 0.8193 | 0.8293 | 0.8055 | 0.8257 |
| 09/15/2019 | 0.8321 | 0.8641 | 0.8193 | 0.8394 |
| 09/16/2019 | 0.8349 | 0.8596 | 0.8349 | 0.8495 |
| 09/17/2019 | 0.8449 | 0.8916 | 0.8449 | 0.8815 |
| 09/18/2019 | 0.887 | 0.8934 | 0.8632 | 0.8687 |
| 09/19/2019 | 0.8614 | 0.8815 | 0.8587 | 0.8632 |
| 09/22/2019 | 0.8696 | 0.8953 | 0.8696 | 0.8806 |
| 09/23/2019 | 0.8843 | 0.8925 | 0.8779 | 0.8843 |
| 09/24/2019 | 0.8898 | 0.8907 | 0.855 | 0.8687 |
| 09/25/2019 | 0.8687 | 0.8788 | 0.8614 | 0.8724 |
| 09/26/2019 | 0.8788 | 0.8907 | 0.8705 | 0.8815 |
| 09/29/2019 | 0.8824 | 0.887 | 0.8742 | 0.8761 |
| 09/30/2019 | 0.8752 | 0.8752 | 0.8596 | 0.8641 |
| 10/01/2019 | 0.8641 | 0.8678 | 0.855 | 0.8678 |
| 10/02/2019 | 0.8678 | 0.8806 | 0.8614 | 0.8779 |
| 10/03/2019 | 0.8788 | 0.8834 | 0.8696 | 0.8714 |
| 10/06/2019 | 0.8714 | 0.8944 | 0.865 | 0.8788 |
| 10/07/2019 | 0.8742 | 0.877 | 0.8458 | 0.8587 |
| 10/08/2019 | 0.8568 | 0.8632 | 0.8403 | 0.844 |
| 10/09/2019 | 0.8431 | 0.8486 | 0.7909 | 0.8074 |
| 10/10/2019 | 0.8147 | 0.8147 | 0.7983 | 0.8074 |
| 10/13/2019 | 0.8001 | 0.8037 | 0.7698 | 0.7735 |
| 10/14/2019 | 0.7763 | 0.7918 | 0.7735 | 0.7799 |
| 10/15/2019 | 0.7799 | 0.7799 | 0.7598 | 0.7763 |
| 10/16/2019 | 0.7881 | 0.79 | 0.7653 | 0.7808 |
| 10/17/2019 | 0.7992 | 0.8129 | 0.7973 | 0.8101 |
| 10/20/2019 | 0.811 | 0.8147 | 0.7909 | 0.801 |
| 10/21/2019 | 0.801 | 0.8193 | 0.7909 | 0.8119 |
| 10/22/2019 | 0.8175 | 0.8394 | 0.8156 | 0.834 |
| 10/23/2019 | 0.8376 | 0.865 | 0.8284 | 0.8394 |
| 10/24/2019 | 0.8101 | 0.8184 | 0.7854 | 0.7964 |
| 10/27/2019 | 0.8019 | 0.8239 | 0.7836 | 0.8101 |
| 10/29/2019 | 0.8119 | 0.8119 | 0.7827 | 0.7872 |
| 10/30/2019 | 0.7881 | 0.7964 | 0.7781 | 0.7836 |
| 10/31/2019 | 0.7845 | 0.7909 | 0.7717 | 0.7745 |
| 11/03/2019 | 0.7754 | 0.8055 | 0.7754 | 0.8001 |
| 11/04/2019 | 0.8101 | 0.8101 | 0.7946 | 0.8019 |
| 11/05/2019 | 0.8019 | 0.8092 | 0.7964 | 0.8065 |
| 11/06/2019 | 0.8138 | 0.8147 | 0.8028 | 0.8037 |
| 11/07/2019 | 0.8092 | 0.8431 | 0.8028 | 0.8239 |
| 11/10/2019 | 0.8266 | 0.866 | 0.8147 | 0.844 |
| 11/11/2019 | 0.8449 | 0.8568 | 0.844 | 0.8458 |
| 11/12/2019 | 0.8458 | 0.8522 | 0.8358 | 0.8422 |
| 11/13/2019 | 0.8376 | 0.8513 | 0.8321 | 0.8513 |
| 11/14/2019 | 0.8513 | 0.8752 | 0.8513 | 0.8714 |
| 11/17/2019 | 0.8761 | 0.8907 | 0.8705 | 0.8742 |
| 11/18/2019 | 0.877 | 0.8788 | 0.8513 | 0.8669 |
| 11/19/2019 | 0.8669 | 0.9356 | 0.8641 | 0.8925 |
| 11/20/2019 | 0.8971 | 0.9521 | 0.8898 | 0.9282 |
| 11/21/2019 | 0.9309 | 0.9521 | 0.9127 | 0.9218 |
| 11/24/2019 | 0.9401 | 1.0335 | 0.9218 | 0.9548 |
| 11/25/2019 | 0.9566 | 1.0161 | 0.9374 | 1.0161 |
| 11/26/2019 | 1.028 | 1.0518 | 0.9804 | 0.984 |
| 11/27/2019 | 0.9886 | 1.1333 | 0.9831 | 1.0637 |
| 11/28/2019 | 1.0784 | 1.1278 | 1.0655 | 1.0893 |
| 12/01/2019 | 1.1406 | 1.1452 | 1.0948 | 1.1278 |
| 12/02/2019 | 1.1333 | 1.1809 | 1.0985 | 1.1488 |
| 12/03/2019 | 1.1525 | 1.2962 | 1.1525 | 1.2587 |
| 12/04/2019 | 1.2678 | 1.3548 | 1.2358 | 1.3182 |
| 12/05/2019 | 1.3365 | 1.3512 | 1.2083 | 1.2477 |
| 12/08/2019 | 1.2449 | 1.2449 | 1.1452 | 1.1479 |
| 12/09/2019 | 1.1479 | 1.2129 | 1.1351 | 1.1836 |
| 12/10/2019 | 1.2037 | 1.2037 | 1.1397 | 1.1461 |
| 12/11/2019 | 1.1488 | 1.2175 | 1.1488 | 1.201 |
| 12/12/2019 | 1.2056 | 1.2129 | 1.1607 | 1.1736 |
| 12/15/2019 | 1.1717 | 1.1854 | 1.1516 | 1.1726 |
| 12/16/2019 | 1.1763 | 1.1763 | 1.1443 | 1.1525 |
| 12/17/2019 | 1.1397 | 1.1397 | 1.0893 | 1.1067 |
| 12/18/2019 | 1.1076 | 1.1214 | 1.0893 | 1.1012 |
| 12/19/2019 | 1.0985 | 1.1306 | 1.093 | 1.1094 |
| 12/22/2019 | 1.1113 | 1.1342 | 1.1031 | 1.1287 |
| 12/23/2019 | 1.1268 | 1.1443 | 1.1094 | 1.1278 |
| 12/24/2019 | 1.1342 | 1.19 | 1.1195 | 1.1763 |
| 12/25/2019 | 1.1818 | 1.2083 | 1.1717 | 1.2001 |
| 12/26/2019 | 1.212 | 1.2221 | 1.1781 | 1.1809 |
| 12/29/2019 | 1.1873 | 1.1992 | 1.1553 | 1.1644 |
| 12/30/2019 | 1.1671 | 1.18 | 1.1534 | 1.1644 |