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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.3939
CLOSE 4.3807
Low
LOW 2.9018
High
HIGH 7.2683
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 3.5243 | 3.6433 | 3.2369 | 3.4346 |
| 01/04/2021 | 3.387 | 3.5005 | 3.2735 | 3.4364 |
| 01/05/2021 | 3.4621 | 3.7788 | 3.343 | 3.7788 |
| 01/06/2021 | 3.8593 | 4.1193 | 3.788 | 3.9143 |
| 01/07/2021 | 3.9454 | 3.9838 | 3.7861 | 3.8996 |
| 01/10/2021 | 3.9051 | 3.9747 | 3.6799 | 3.733 |
| 01/11/2021 | 3.755 | 3.7806 | 3.5609 | 3.7294 |
| 01/12/2021 | 3.8282 | 4.101 | 3.6982 | 4.101 |
| 01/13/2021 | 4.3207 | 4.5111 | 4.1651 | 4.3207 |
| 01/14/2021 | 4.3024 | 4.7509 | 4.1688 | 4.7509 |
| 01/17/2021 | 4.9203 | 5.2224 | 4.9157 | 5.2224 |
| 01/18/2021 | 5.5748 | 5.6755 | 5.0668 | 5.2132 |
| 01/19/2021 | 5.2178 | 5.7305 | 5.172 | 5.7305 |
| 01/20/2021 | 5.8495 | 6.266 | 5.5839 | 6.0188 |
| 01/21/2021 | 6.0188 | 6.1973 | 5.7213 | 5.9043 |
| 01/24/2021 | 6.0417 | 6.1287 | 5.6389 | 5.9959 |
| 01/25/2021 | 5.854 | 5.854 | 5.3963 | 5.6755 |
| 01/26/2021 | 5.4924 | 5.4924 | 5.1079 | 5.1079 |
| 01/27/2021 | 5.0851 | 5.4924 | 4.8516 | 5.4466 |
| 01/28/2021 | 5.4283 | 5.4283 | 5.1629 | 5.3551 |
| 01/31/2021 | 5.0393 | 5.6297 | 5.0393 | 5.5702 |
| 02/01/2021 | 5.5382 | 5.767 | 5.5382 | 5.767 |
| 02/02/2021 | 5.8769 | 5.8815 | 5.8769 | 5.8769 |
| 02/03/2021 | 5.909 | 5.909 | 5.6984 | 5.767 |
| 02/04/2021 | 5.7625 | 5.7853 | 5.7625 | 5.7853 |
| 02/07/2021 | 5.822 | 6.0417 | 5.822 | 6.0417 |
| 02/08/2021 | 6.1698 | 6.33 | 6.1698 | 6.33 |
| 02/09/2021 | 6.4994 | 6.5451 | 6.4994 | 6.536 |
| 02/10/2021 | 7.0029 | 7.1859 | 7.0029 | 7.1859 |
| 02/11/2021 | 7.1859 | 7.1859 | 6.5543 | 6.568 |
| 02/14/2021 | 6.6825 | 6.8701 | 6.6825 | 6.8701 |
| 02/15/2021 | 6.8747 | 7.2683 | 6.5314 | 6.8197 |
| 02/16/2021 | 6.8655 | 7.044 | 6.5269 | 6.6825 |
| 02/17/2021 | 6.2705 | 6.7282 | 6.1378 | 6.4124 |
| 02/18/2021 | 6.5405 | 6.5405 | 6.2293 | 6.3392 |
| 02/21/2021 | 6.3392 | 6.4078 | 6.028 | 6.124 |
| 02/22/2021 | 6.2156 | 6.2247 | 5.6755 | 5.8906 |
| 02/23/2021 | 5.8906 | 6.4398 | 5.6755 | 5.8036 |
| 02/24/2021 | 5.909 | 5.9502 | 5.2269 | 5.3826 |
| 02/25/2021 | 5.2086 | 5.3826 | 4.9523 | 5.1446 |
| 02/28/2021 | 5.2315 | 5.4924 | 5.1446 | 5.3093 |
| 03/01/2021 | 5.3643 | 5.3963 | 5.1217 | 5.1263 |
| 03/02/2021 | 5.1903 | 5.6389 | 5.1537 | 5.6389 |
| 03/03/2021 | 5.767 | 6.0875 | 5.5473 | 5.7258 |
| 03/04/2021 | 5.6755 | 5.703 | 5.4009 | 5.4787 |
| 03/07/2021 | 5.5657 | 5.5839 | 5.1263 | 5.2178 |
| 03/08/2021 | 5.2544 | 5.4238 | 5.0347 | 5.172 |
| 03/09/2021 | 5.172 | 5.5382 | 5.1263 | 5.4009 |
| 03/10/2021 | 5.4146 | 5.529 | 5.1949 | 5.2636 |
| 03/11/2021 | 5.2636 | 5.346 | 5.14 | 5.2681 |
| 03/14/2021 | 5.2681 | 5.4741 | 5.2178 | 5.2178 |
| 03/15/2021 | 5.2178 | 5.3276 | 5.172 | 5.2178 |
| 03/16/2021 | 5.172 | 5.3185 | 5.0347 | 5.0484 |
| 03/17/2021 | 5.053 | 5.0988 | 4.815 | 4.9432 |
| 03/18/2021 | 4.8883 | 4.9294 | 4.6182 | 4.8425 |
| 03/21/2021 | 4.4031 | 4.5752 | 4.3591 | 4.3591 |
| 03/22/2021 | 4.0516 | 4.7555 | 3.9234 | 4.4251 |
| 03/23/2021 | 4.4562 | 4.8654 | 4.4543 | 4.8562 |
| 03/24/2021 | 4.8516 | 4.9294 | 4.6411 | 4.6777 |
| 03/25/2021 | 4.7052 | 4.7372 | 4.4562 | 4.5679 |
| 03/28/2021 | 4.5908 | 4.6228 | 4.5221 | 4.577 |
| 03/29/2021 | 4.577 | 4.5862 | 4.3848 | 4.502 |
| 03/30/2021 | 4.502 | 4.9478 | 4.502 | 4.7372 |
| 03/31/2021 | 4.7189 | 5.2086 | 4.5862 | 5.2086 |
| 04/01/2021 | 5.4695 | 5.6206 | 5.291 | 5.4009 |
| 04/04/2021 | 5.4009 | 5.6755 | 5.291 | 5.4924 |
| 04/05/2021 | 5.4054 | 6.0417 | 5.4009 | 6.0417 |
| 04/06/2021 | 6.124 | 6.1652 | 5.6297 | 5.6526 |
| 04/07/2021 | 5.6526 | 5.8769 | 5.4878 | 5.6206 |
| 04/08/2021 | 5.6206 | 6.179 | 5.4924 | 6.179 |
| 04/11/2021 | 6.0875 | 6.5588 | 5.8998 | 6.2156 |
| 04/12/2021 | 6.3163 | 6.4078 | 5.5977 | 5.7991 |
| 04/13/2021 | 5.5107 | 5.7533 | 5.465 | 5.5061 |
| 04/14/2021 | 5.5382 | 5.6846 | 5.1812 | 5.3231 |
| 04/15/2021 | 5.3231 | 5.5839 | 5.2178 | 5.3917 |
| 04/18/2021 | 5.4375 | 5.4375 | 5.1263 | 5.1263 |
| 04/19/2021 | 5.1217 | 5.3551 | 4.7143 | 5.0256 |
| 04/20/2021 | 5.0256 | 5.0347 | 4.6777 | 4.8516 |
| 04/21/2021 | 4.8425 | 4.9432 | 4.5908 | 4.8974 |
| 04/25/2021 | 4.8791 | 5.2819 | 4.6777 | 5.1812 |
| 04/26/2021 | 5.1812 | 5.2178 | 5.0896 | 5.1263 |
| 04/27/2021 | 5.172 | 5.172 | 4.8608 | 5.0347 |
| 04/28/2021 | 5.1263 | 5.1263 | 5.0347 | 5.1217 |
| 04/29/2021 | 5.0942 | 5.1675 | 4.9249 | 5.1263 |
| 05/02/2021 | 5.1171 | 5.1491 | 4.8699 | 5.1491 |
| 05/03/2021 | 5.1354 | 5.2361 | 5.0347 | 5.1263 |
| 05/04/2021 | 5.0484 | 5.1949 | 4.9981 | 5.1446 |
| 05/05/2021 | 5.2315 | 5.259 | 5.0301 | 5.0347 |
| 05/06/2021 | 4.989 | 5.0301 | 4.8425 | 4.9294 |
| 05/09/2021 | 4.8562 | 5.0759 | 4.8333 | 4.989 |
| 05/10/2021 | 4.9844 | 4.9844 | 4.8059 | 4.9157 |
| 05/11/2021 | 4.9386 | 4.989 | 4.8471 | 4.9203 |
| 05/16/2021 | 4.9432 | 5.3048 | 4.9066 | 5.1812 |
| 05/17/2021 | 5.1903 | 5.4466 | 5.1171 | 5.1263 |
| 05/19/2021 | 5.1583 | 5.1583 | 4.9432 | 5.0027 |
| 05/20/2021 | 5.0027 | 5.053 | 4.8516 | 4.9432 |
| 05/23/2021 | 4.9432 | 4.9432 | 4.7601 | 4.8425 |
| 05/24/2021 | 4.8379 | 4.8608 | 4.3591 | 4.6686 |
| 05/25/2021 | 4.6319 | 4.6914 | 4.4031 | 4.6182 |
| 05/26/2021 | 4.577 | 4.577 | 4.3976 | 4.5221 |
| 05/27/2021 | 4.5221 | 4.5221 | 4.3573 | 4.4672 |
| 05/30/2021 | 4.5477 | 4.5477 | 4.3408 | 4.3555 |
| 05/31/2021 | 4.3573 | 4.5312 | 4.3555 | 4.4818 |
| 06/01/2021 | 4.447 | 4.4727 | 4.339 | 4.3848 |
| 06/02/2021 | 4.3848 | 4.4818 | 4.3848 | 4.4617 |
| 06/03/2021 | 4.447 | 4.6914 | 4.4214 | 4.5258 |
| 06/06/2021 | 4.5258 | 4.5331 | 4.4507 | 4.5312 |
| 06/07/2021 | 4.4855 | 4.9386 | 4.4123 | 4.5587 |
| 06/08/2021 | 4.5074 | 4.6777 | 4.4855 | 4.5908 |
| 06/09/2021 | 4.5908 | 5.0484 | 4.5752 | 4.8883 |
| 06/10/2021 | 4.8974 | 5.0347 | 4.7189 | 4.8654 |
| 06/13/2021 | 4.8699 | 5.0805 | 4.8196 | 5.0347 |
| 06/14/2021 | 5.0713 | 5.1537 | 4.8974 | 5.0164 |
| 06/15/2021 | 5.0347 | 5.1171 | 4.9432 | 4.9752 |
| 06/16/2021 | 4.9386 | 5.053 | 4.8608 | 4.9432 |
| 06/17/2021 | 4.9706 | 5.259 | 4.783 | 4.8425 |
| 06/20/2021 | 4.8333 | 4.9844 | 4.6686 | 4.9798 |
| 06/21/2021 | 4.9432 | 5.259 | 4.9111 | 4.9432 |
| 06/22/2021 | 4.9615 | 5.0439 | 4.8196 | 4.8883 |
| 06/23/2021 | 5.0347 | 5.346 | 4.8883 | 5.1583 |
| 06/24/2021 | 5.1629 | 5.4146 | 5.0027 | 5.0164 |
| 06/27/2021 | 5.021 | 5.053 | 4.9066 | 4.989 |
| 06/28/2021 | 4.9844 | 4.9844 | 4.7693 | 4.8516 |
| 06/29/2021 | 4.8837 | 4.9203 | 4.7647 | 4.8699 |
| 06/30/2021 | 4.9157 | 4.9157 | 4.6731 | 4.8974 |
| 07/01/2021 | 4.9386 | 5.0256 | 4.8654 | 4.9523 |
| 07/04/2021 | 5.021 | 5.0896 | 4.9523 | 4.9706 |
| 07/05/2021 | 5.053 | 5.1354 | 4.9249 | 5.0759 |
| 07/06/2021 | 5.1446 | 5.4466 | 5.0759 | 5.3093 |
| 07/07/2021 | 5.2315 | 5.3826 | 5.2178 | 5.2544 |
| 07/08/2021 | 5.3093 | 5.3093 | 5.0439 | 5.0484 |
| 07/11/2021 | 5.0484 | 5.1217 | 4.8059 | 4.8471 |
| 07/12/2021 | 4.8471 | 4.8745 | 4.7052 | 4.8059 |
| 07/13/2021 | 4.7921 | 5.172 | 4.7647 | 5.1491 |
| 07/15/2021 | 5.1491 | 5.3231 | 4.9432 | 4.9615 |
| 07/18/2021 | 4.989 | 5.0393 | 4.8608 | 5.0072 |
| 07/25/2021 | 5.0027 | 5.0713 | 4.9111 | 4.9981 |
| 07/26/2021 | 5.0301 | 5.0301 | 4.7326 | 4.7876 |
| 07/27/2021 | 4.8242 | 4.8562 | 4.6411 | 4.6686 |
| 07/28/2021 | 4.7464 | 4.7464 | 4.5294 | 4.6136 |
| 07/29/2021 | 4.6319 | 4.6823 | 4.5404 | 4.555 |
| 08/01/2021 | 4.5862 | 4.7555 | 4.4818 | 4.5312 |
| 08/02/2021 | 4.5312 | 4.6869 | 4.5111 | 4.5587 |
| 08/03/2021 | 4.577 | 4.6686 | 4.5606 | 4.5908 |
| 08/04/2021 | 4.6319 | 5.0484 | 4.5816 | 5.0484 |
| 08/05/2021 | 5.1949 | 5.4924 | 4.5441 | 4.5441 |
| 08/08/2021 | 4.4012 | 4.4489 | 4.2328 | 4.253 |
| 08/09/2021 | 4.3005 | 4.3464 | 4.1193 | 4.1688 |
| 08/10/2021 | 4.1742 | 4.2182 | 3.982 | 4.0095 |
| 08/11/2021 | 4.0296 | 4.0937 | 3.9564 | 4.0424 |
| 08/12/2021 | 4.0827 | 4.3116 | 3.9545 | 3.9875 |
| 08/15/2021 | 4.0003 | 4.0644 | 3.96 | 4.0003 |
| 08/16/2021 | 4.0003 | 4.0131 | 3.9088 | 3.9088 |
| 08/17/2021 | 3.9088 | 3.9545 | 3.8136 | 3.8245 |
| 08/18/2021 | 3.8356 | 4.0223 | 3.7623 | 3.8264 |
| 08/19/2021 | 3.8245 | 3.9399 | 3.4437 | 3.4437 |
| 08/22/2021 | 3.387 | 3.4328 | 3.1911 | 3.3101 |
| 08/23/2021 | 3.3101 | 3.4511 | 3.1288 | 3.4511 |
| 08/24/2021 | 3.5573 | 3.5664 | 3.1325 | 3.1344 |
| 08/25/2021 | 3.1123 | 3.1984 | 3.0483 | 3.0501 |
| 08/26/2021 | 3.0648 | 3.1417 | 2.9623 | 3.0611 |
| 08/30/2021 | 3.0886 | 3.1197 | 3.0208 | 3.0208 |
| 08/31/2021 | 3.0392 | 3.1123 | 3.0117 | 3.0483 |
| 09/01/2021 | 3.0483 | 3.1783 | 3.0483 | 3.1508 |
| 09/02/2021 | 3.1563 | 3.2881 | 3.127 | 3.2589 |
| 09/05/2021 | 3.2589 | 3.3156 | 3.2314 | 3.2735 |
| 09/06/2021 | 3.2735 | 3.2899 | 3.1838 | 3.2039 |
| 09/07/2021 | 3.2387 | 3.2387 | 3.0996 | 3.1123 |
| 09/08/2021 | 3.0941 | 3.1948 | 3.0684 | 3.1582 |
| 09/09/2021 | 3.1618 | 3.4675 | 3.1618 | 3.365 |
| 09/12/2021 | 3.3687 | 3.4621 | 3.2936 | 3.312 |
| 09/13/2021 | 3.3339 | 3.343 | 3.2149 | 3.2149 |
| 09/14/2021 | 3.2167 | 3.343 | 3.1801 | 3.2149 |
| 09/15/2021 | 3.2826 | 3.312 | 3.2057 | 3.2131 |
| 09/16/2021 | 3.2424 | 3.2478 | 3.1471 | 3.1582 |
| 09/19/2021 | 3.1563 | 3.1563 | 3.0117 | 3.0483 |
| 09/20/2021 | 3.0575 | 3.1123 | 3.0208 | 3.0501 |
| 09/21/2021 | 3.0758 | 3.0996 | 2.9787 | 3.0135 |
| 09/22/2021 | 3.03 | 3.1471 | 3.0025 | 3.1032 |
| 09/23/2021 | 3.0702 | 3.1197 | 2.9897 | 3.0025 |
| 09/26/2021 | 3.0025 | 3.1691 | 2.986 | 3.1325 |
| 09/27/2021 | 3.1325 | 3.2259 | 3.0208 | 3.0208 |
| 09/28/2021 | 3.0392 | 3.0702 | 2.9842 | 2.9842 |
| 09/29/2021 | 3.0098 | 3.0922 | 3.008 | 3.0758 |
| 09/30/2021 | 3.0575 | 3.1179 | 3.0428 | 3.0538 |
| 10/03/2021 | 3.0941 | 3.1728 | 3.0721 | 3.1179 |
| 10/04/2021 | 3.1179 | 3.2405 | 3.0922 | 3.1453 |
| 10/05/2021 | 3.1453 | 3.1636 | 3.0501 | 3.1215 |
| 10/06/2021 | 3.1233 | 3.2369 | 3.1142 | 3.2094 |
| 10/07/2021 | 3.2039 | 3.2497 | 3.1123 | 3.2277 |
| 10/10/2021 | 3.2277 | 3.55 | 3.2039 | 3.55 |
| 10/11/2021 | 3.5206 | 3.7605 | 3.2643 | 3.268 |
| 10/12/2021 | 3.2771 | 3.2973 | 3.1142 | 3.1142 |
| 10/13/2021 | 3.1123 | 3.1563 | 3.0684 | 3.0702 |
| 10/14/2021 | 3.0758 | 3.1105 | 3.0172 | 3.0483 |
| 10/17/2021 | 3.0666 | 3.0666 | 3.0044 | 3.0098 |
| 10/18/2021 | 3.0098 | 3.0813 | 3.0098 | 3.0392 |
| 10/19/2021 | 3.0831 | 3.0831 | 3.0117 | 3.0135 |
| 10/20/2021 | 3.0227 | 3.0227 | 2.9293 | 3.0025 |
| 10/21/2021 | 3.0025 | 3.0629 | 2.9751 | 2.9842 |
| 10/24/2021 | 2.9732 | 2.9915 | 2.9293 | 2.9623 |
| 10/25/2021 | 2.986 | 3.0428 | 2.9714 | 2.9879 |
| 10/26/2021 | 2.9952 | 3.0611 | 2.9732 | 3.0428 |
| 10/27/2021 | 3.0483 | 3.0538 | 2.997 | 3.0135 |
| 10/31/2021 | 3.0154 | 3.1582 | 3.0098 | 3.0904 |
| 11/01/2021 | 3.0318 | 3.0575 | 2.9568 | 2.9952 |
| 11/02/2021 | 2.9952 | 3.0886 | 2.9018 | 2.997 |
| 11/03/2021 | 3.03 | 3.0922 | 3.03 | 3.0776 |
| 11/04/2021 | 3.0794 | 3.2314 | 3.0556 | 3.1655 |
| 11/07/2021 | 3.1856 | 3.2625 | 3.1655 | 3.2076 |
| 11/08/2021 | 3.2295 | 3.2314 | 3.1398 | 3.1398 |
| 11/09/2021 | 3.1508 | 3.3797 | 3.1123 | 3.2973 |
| 11/10/2021 | 3.2955 | 3.2955 | 3.1582 | 3.1673 |
| 11/11/2021 | 3.182 | 3.2259 | 3.16 | 3.1783 |
| 11/14/2021 | 3.1966 | 3.2131 | 3.1783 | 3.1856 |
| 11/15/2021 | 3.1856 | 3.1856 | 3.0575 | 3.0702 |
| 11/16/2021 | 3.0831 | 3.0886 | 3.0337 | 3.0337 |
| 11/17/2021 | 3.0337 | 3.1709 | 3.0117 | 3.1417 |
| 11/18/2021 | 3.1618 | 3.1892 | 3.1123 | 3.1691 |
| 11/21/2021 | 3.1874 | 3.2826 | 3.1874 | 3.2204 |
| 11/22/2021 | 3.2204 | 3.268 | 3.0684 | 3.1709 |
| 11/23/2021 | 3.1765 | 3.4693 | 3.1765 | 3.387 |
| 11/24/2021 | 3.387 | 3.4822 | 3.3266 | 3.3687 |
| 11/25/2021 | 3.3687 | 3.5261 | 3.2863 | 3.3907 |
| 11/28/2021 | 3.4145 | 3.5609 | 3.3705 | 3.4968 |
| 11/29/2021 | 3.506 | 3.6067 | 3.4236 | 3.5609 |
| 11/30/2021 | 3.6159 | 3.625 | 3.495 | 3.5481 |
| 12/01/2021 | 3.5646 | 3.7532 | 3.5518 | 3.744 |
| 12/02/2021 | 3.7806 | 4.0278 | 3.7806 | 3.9582 |
| 12/05/2021 | 3.96 | 4.0186 | 3.7989 | 3.8905 |
| 12/06/2021 | 3.9344 | 3.9729 | 3.7532 | 3.8502 |
| 12/07/2021 | 3.8502 | 3.8813 | 3.7605 | 3.7788 |
| 12/08/2021 | 3.8081 | 3.9545 | 3.7532 | 3.8813 |
| 12/09/2021 | 3.8996 | 3.9472 | 3.7074 | 3.8356 |
| 12/12/2021 | 3.8374 | 3.9216 | 3.7843 | 3.8154 |
| 12/13/2021 | 3.8428 | 4.0919 | 3.8264 | 3.9326 |
| 12/14/2021 | 3.9326 | 3.9326 | 3.7623 | 3.7641 |
| 12/15/2021 | 3.7733 | 3.9252 | 3.7568 | 3.8996 |
| 12/16/2021 | 3.9381 | 4.1028 | 3.5097 | 3.5097 |
| 12/19/2021 | 3.4785 | 3.7019 | 3.1673 | 3.5152 |
| 12/20/2021 | 3.8447 | 3.8447 | 3.3412 | 3.3852 |
| 12/21/2021 | 3.4693 | 3.5335 | 3.3321 | 3.376 |
| 12/22/2021 | 3.4328 | 3.4602 | 3.2314 | 3.3174 |
| 12/23/2021 | 3.3614 | 3.4657 | 3.2955 | 3.4163 |
| 12/26/2021 | 3.4163 | 3.5078 | 3.354 | 3.4053 |
| 12/27/2021 | 3.4767 | 3.4767 | 3.3138 | 3.3522 |
| 12/28/2021 | 3.354 | 3.3998 | 3.2899 | 3.3156 |
| 12/29/2021 | 3.3156 | 3.387 | 3.2936 | 3.312 |
| 12/30/2021 | 3.312 | 3.4236 | 3.2753 | 3.4236 |