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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.7324
CLOSE 4.7435
Low
LOW 3.0611
High
HIGH 12.6326
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 3.4693 | 3.5225 | 3.3888 | 3.4785 |
| 01/03/2022 | 3.4785 | 3.6049 | 3.4785 | 3.5975 |
| 01/04/2022 | 3.5975 | 3.6067 | 3.5206 | 3.5701 |
| 01/05/2022 | 3.4584 | 3.5829 | 3.4127 | 3.539 |
| 01/06/2022 | 3.5646 | 3.6525 | 3.4822 | 3.6195 |
| 01/09/2022 | 3.6231 | 3.8447 | 3.5994 | 3.6781 |
| 01/10/2022 | 3.6781 | 3.7312 | 3.5921 | 3.6104 |
| 01/11/2022 | 3.6598 | 3.7659 | 3.6067 | 3.6982 |
| 01/12/2022 | 3.6982 | 3.7532 | 3.6049 | 3.7257 |
| 01/13/2022 | 3.7349 | 3.8301 | 3.6726 | 3.755 |
| 01/16/2022 | 3.7989 | 3.8301 | 3.744 | 3.7659 |
| 01/17/2022 | 3.7641 | 3.9252 | 3.5829 | 3.5829 |
| 01/18/2022 | 3.5847 | 3.8026 | 3.5829 | 3.7532 |
| 01/19/2022 | 3.7532 | 3.7971 | 3.5994 | 3.6525 |
| 01/20/2022 | 3.6525 | 3.7385 | 3.6159 | 3.6982 |
| 01/23/2022 | 3.6982 | 3.8136 | 3.5994 | 3.6396 |
| 01/24/2022 | 3.6451 | 3.7 | 3.5078 | 3.6616 |
| 01/25/2022 | 3.6616 | 3.7349 | 3.6342 | 3.6433 |
| 01/26/2022 | 3.6342 | 3.7989 | 3.5792 | 3.788 |
| 01/27/2022 | 3.8282 | 3.9729 | 3.7165 | 3.7623 |
| 01/30/2022 | 3.7824 | 3.8026 | 3.7074 | 3.7165 |
| 01/31/2022 | 3.7202 | 3.8923 | 3.7202 | 3.7623 |
| 02/01/2022 | 3.7715 | 3.8447 | 3.6964 | 3.7769 |
| 02/02/2022 | 3.7715 | 3.7971 | 3.6525 | 3.6854 |
| 02/03/2022 | 3.6891 | 3.7074 | 3.658 | 3.6799 |
| 02/06/2022 | 3.8447 | 3.8447 | 3.6891 | 3.7971 |
| 02/07/2022 | 3.7971 | 3.8905 | 3.7678 | 3.7989 |
| 02/08/2022 | 3.8007 | 3.8813 | 3.8007 | 3.8428 |
| 02/09/2022 | 3.8447 | 4.0955 | 3.8172 | 4.0552 |
| 02/10/2022 | 4.0552 | 4.2292 | 4.0388 | 4.0406 |
| 02/13/2022 | 4.0278 | 4.0278 | 3.7532 | 3.8776 |
| 02/14/2022 | 3.9143 | 3.9454 | 3.8191 | 3.8282 |
| 02/15/2022 | 3.863 | 3.885 | 3.8007 | 3.8264 |
| 02/16/2022 | 3.8319 | 3.8813 | 3.7458 | 3.8264 |
| 02/17/2022 | 3.9362 | 3.9362 | 3.7111 | 3.7238 |
| 02/20/2022 | 3.7238 | 3.7238 | 3.5609 | 3.6012 |
| 02/21/2022 | 3.4785 | 3.5646 | 3.387 | 3.506 |
| 02/22/2022 | 3.5078 | 3.6049 | 3.4731 | 3.4731 |
| 02/23/2022 | 3.127 | 3.2735 | 3.127 | 3.127 |
| 02/24/2022 | 3.1307 | 3.2808 | 3.0611 | 3.2534 |
| 02/27/2022 | 3.224 | 3.3577 | 3.0813 | 3.2589 |
| 02/28/2022 | 3.3193 | 3.3815 | 3.1874 | 3.2405 |
| 03/01/2022 | 3.268 | 3.2881 | 3.1801 | 3.1874 |
| 03/02/2022 | 3.2131 | 3.3193 | 3.2131 | 3.2387 |
| 03/03/2022 | 3.2167 | 3.2387 | 3.1765 | 3.1856 |
| 03/06/2022 | 3.1765 | 3.1801 | 3.1051 | 3.138 |
| 03/07/2022 | 3.1325 | 3.2039 | 3.1215 | 3.182 |
| 03/08/2022 | 3.2131 | 3.2643 | 3.1582 | 3.1838 |
| 03/09/2022 | 3.1948 | 3.2295 | 3.1307 | 3.1545 |
| 03/10/2022 | 3.1344 | 3.2222 | 3.1344 | 3.2112 |
| 03/13/2022 | 3.246 | 3.2936 | 3.2186 | 3.2314 |
| 03/14/2022 | 3.2643 | 3.2643 | 3.2186 | 3.2222 |
| 03/15/2022 | 3.2277 | 3.2826 | 3.1966 | 3.2002 |
| 03/16/2022 | 3.2039 | 3.3138 | 3.2002 | 3.3009 |
| 03/17/2022 | 3.3101 | 3.4529 | 3.3064 | 3.387 |
| 03/20/2022 | 3.3888 | 3.4914 | 3.3888 | 3.4584 |
| 03/21/2022 | 3.4566 | 3.5408 | 3.398 | 3.4767 |
| 03/22/2022 | 3.4804 | 3.6049 | 3.4731 | 3.484 |
| 03/23/2022 | 3.484 | 3.4968 | 3.4163 | 3.4254 |
| 03/24/2022 | 3.4236 | 3.5023 | 3.3888 | 3.4968 |
| 03/27/2022 | 3.5261 | 3.5518 | 3.4639 | 3.4675 |
| 03/28/2022 | 3.5133 | 3.5133 | 3.4328 | 3.4419 |
| 03/29/2022 | 3.4419 | 3.5591 | 3.4419 | 3.5298 |
| 03/30/2022 | 3.4621 | 3.506 | 3.4602 | 3.4822 |
| 03/31/2022 | 3.4822 | 3.506 | 3.4602 | 3.4858 |
| 04/03/2022 | 3.4877 | 3.5462 | 3.4693 | 3.4914 |
| 04/04/2022 | 3.5097 | 3.5811 | 3.4657 | 3.506 |
| 04/05/2022 | 3.5097 | 3.5829 | 3.5097 | 3.5225 |
| 04/06/2022 | 3.5206 | 3.6159 | 3.5206 | 3.5481 |
| 04/07/2022 | 3.5646 | 3.5865 | 3.4896 | 3.5225 |
| 04/10/2022 | 3.5225 | 3.6506 | 3.5225 | 3.625 |
| 04/11/2022 | 3.625 | 3.6433 | 3.4511 | 3.5591 |
| 04/12/2022 | 3.5701 | 3.6067 | 3.3925 | 3.4456 |
| 04/13/2022 | 3.4693 | 3.4914 | 3.3852 | 3.4602 |
| 04/14/2022 | 3.4383 | 3.4584 | 3.4108 | 3.4254 |
| 04/17/2022 | 3.4291 | 3.4584 | 3.3852 | 3.3962 |
| 04/18/2022 | 3.3962 | 3.4163 | 3.3485 | 3.3687 |
| 04/19/2022 | 3.3797 | 3.3925 | 3.3101 | 3.3632 |
| 04/20/2022 | 3.387 | 3.4419 | 3.3504 | 3.3833 |
| 04/21/2022 | 3.3687 | 3.3833 | 3.2442 | 3.257 |
| 04/24/2022 | 3.257 | 3.3138 | 3.1582 | 3.2955 |
| 04/25/2022 | 3.3028 | 3.3504 | 3.2039 | 3.2186 |
| 04/26/2022 | 3.2186 | 3.2314 | 3.1471 | 3.1948 |
| 04/27/2022 | 3.1984 | 3.2808 | 3.1984 | 3.2589 |
| 04/28/2022 | 3.2625 | 3.4749 | 3.2607 | 3.4511 |
| 05/04/2022 | 3.4602 | 3.6287 | 3.4602 | 3.528 |
| 05/05/2022 | 3.4968 | 3.5243 | 3.3925 | 3.4877 |
| 05/08/2022 | 3.4877 | 3.5884 | 3.4437 | 3.4675 |
| 05/09/2022 | 3.4785 | 3.5133 | 3.4693 | 3.4896 |
| 05/10/2022 | 3.4785 | 3.495 | 3.3247 | 3.4419 |
| 05/11/2022 | 3.4145 | 3.4968 | 3.3229 | 3.4785 |
| 05/12/2022 | 3.5426 | 3.8264 | 3.5188 | 3.8264 |
| 05/15/2022 | 3.8905 | 4.0186 | 3.8062 | 3.8337 |
| 05/16/2022 | 3.8301 | 3.8923 | 3.7257 | 3.8447 |
| 05/17/2022 | 3.896 | 4.0186 | 3.7367 | 3.744 |
| 05/19/2022 | 3.744 | 3.9344 | 3.744 | 3.8245 |
| 05/22/2022 | 3.8447 | 3.9966 | 3.7806 | 3.8044 |
| 05/23/2022 | 3.8356 | 3.8722 | 3.6451 | 3.6726 |
| 05/24/2022 | 3.6744 | 3.722 | 3.6159 | 3.6433 |
| 05/25/2022 | 3.6634 | 3.7202 | 3.5975 | 3.669 |
| 05/26/2022 | 3.6872 | 3.8905 | 3.6177 | 3.6506 |
| 05/29/2022 | 3.6708 | 3.7659 | 3.6616 | 3.722 |
| 05/30/2022 | 3.7257 | 3.7989 | 3.6415 | 3.6525 |
| 05/31/2022 | 3.6598 | 3.7092 | 3.6525 | 3.669 |
| 06/01/2022 | 3.6616 | 3.6836 | 3.6159 | 3.6305 |
| 06/02/2022 | 3.6342 | 3.6433 | 3.5371 | 3.5664 |
| 06/05/2022 | 3.5701 | 3.658 | 3.5609 | 3.6195 |
| 06/06/2022 | 3.625 | 3.7532 | 3.6231 | 3.6799 |
| 06/07/2022 | 3.6946 | 3.7147 | 3.4566 | 3.4731 |
| 06/08/2022 | 3.4657 | 3.5243 | 3.3962 | 3.4621 |
| 06/09/2022 | 3.4877 | 3.5408 | 3.4492 | 3.4693 |
| 06/12/2022 | 3.4968 | 3.5261 | 3.3998 | 3.4309 |
| 06/13/2022 | 3.4346 | 3.4968 | 3.4089 | 3.4236 |
| 06/14/2022 | 3.4236 | 3.4767 | 3.4181 | 3.4273 |
| 06/15/2022 | 3.4273 | 3.4584 | 3.3449 | 3.3522 |
| 06/16/2022 | 3.3852 | 3.4163 | 3.3247 | 3.4071 |
| 06/19/2022 | 3.4328 | 3.4877 | 3.4089 | 3.4236 |
| 06/20/2022 | 3.4254 | 3.4602 | 3.4163 | 3.4328 |
| 06/21/2022 | 3.4328 | 3.484 | 3.4181 | 3.484 |
| 06/22/2022 | 3.4968 | 3.5225 | 3.4254 | 3.4639 |
| 06/23/2022 | 3.4511 | 3.4693 | 3.4035 | 3.4328 |
| 06/26/2022 | 3.3778 | 3.4492 | 3.3742 | 3.4016 |
| 06/27/2022 | 3.4035 | 3.4712 | 3.3449 | 3.3852 |
| 06/28/2022 | 3.3962 | 3.3962 | 3.2643 | 3.2936 |
| 06/29/2022 | 3.2955 | 3.3284 | 3.246 | 3.312 |
| 06/30/2022 | 3.3247 | 3.3668 | 3.2955 | 3.3046 |
| 07/03/2022 | 3.3229 | 3.3595 | 3.2698 | 3.2991 |
| 07/04/2022 | 3.3321 | 3.3321 | 3.1765 | 3.2131 |
| 07/05/2022 | 3.2131 | 3.2497 | 3.1948 | 3.2131 |
| 07/06/2022 | 3.2131 | 3.2661 | 3.2057 | 3.2094 |
| 07/07/2022 | 3.2204 | 3.3778 | 3.2204 | 3.376 |
| 07/12/2022 | 3.376 | 3.3778 | 3.2735 | 3.365 |
| 07/13/2022 | 3.3595 | 3.3668 | 3.2955 | 3.3321 |
| 07/17/2022 | 3.3339 | 3.365 | 3.3284 | 3.3339 |
| 07/18/2022 | 3.3412 | 3.4199 | 3.3339 | 3.3724 |
| 07/19/2022 | 3.3888 | 3.4785 | 3.376 | 3.4145 |
| 07/20/2022 | 3.4602 | 3.4602 | 3.3778 | 3.3998 |
| 07/21/2022 | 3.4127 | 3.4218 | 3.3833 | 3.387 |
| 07/24/2022 | 3.3962 | 3.4767 | 3.3962 | 3.4566 |
| 07/25/2022 | 3.4731 | 3.5023 | 3.387 | 3.4199 |
| 07/26/2022 | 3.4273 | 3.6854 | 3.4127 | 3.5481 |
| 07/27/2022 | 3.5462 | 3.6067 | 3.4492 | 3.4511 |
| 07/28/2022 | 3.4675 | 3.4804 | 3.4145 | 3.4163 |
| 07/31/2022 | 3.4108 | 3.4767 | 3.3888 | 3.3998 |
| 08/01/2022 | 3.3998 | 3.4199 | 3.3412 | 3.3467 |
| 08/02/2022 | 3.3467 | 3.3724 | 3.2589 | 3.354 |
| 08/03/2022 | 3.354 | 3.3833 | 3.343 | 3.3485 |
| 08/04/2022 | 3.3485 | 3.4199 | 3.3174 | 3.3705 |
| 08/07/2022 | 3.3559 | 3.4785 | 3.3321 | 3.4273 |
| 08/08/2022 | 3.4785 | 3.6415 | 3.4785 | 3.5335 |
| 08/09/2022 | 3.5701 | 3.5737 | 3.4474 | 3.4785 |
| 08/10/2022 | 3.4785 | 3.5152 | 3.4163 | 3.4474 |
| 08/11/2022 | 3.4492 | 3.4896 | 3.3943 | 3.4383 |
| 08/14/2022 | 3.4547 | 3.5975 | 3.4529 | 3.5829 |
| 08/15/2022 | 3.6177 | 3.6451 | 3.4657 | 3.5609 |
| 08/16/2022 | 3.625 | 3.7513 | 3.5774 | 3.6799 |
| 08/17/2022 | 3.7349 | 3.7349 | 3.5481 | 3.5994 |
| 08/18/2022 | 3.6049 | 3.6231 | 3.5518 | 3.5536 |
| 08/21/2022 | 3.5554 | 3.722 | 3.4785 | 3.6744 |
| 08/22/2022 | 3.6744 | 3.6891 | 3.5701 | 3.5884 |
| 08/23/2022 | 3.5902 | 3.6616 | 3.5408 | 3.658 |
| 08/24/2022 | 3.6982 | 3.8209 | 3.6616 | 3.8209 |
| 08/25/2022 | 3.8227 | 3.8392 | 3.7037 | 3.7605 |
| 08/28/2022 | 3.7623 | 3.8392 | 3.7165 | 3.7568 |
| 08/30/2022 | 3.7806 | 3.8905 | 3.7806 | 3.8172 |
| 08/31/2022 | 3.8374 | 3.841 | 3.7019 | 3.7019 |
| 09/01/2022 | 3.7019 | 3.7715 | 3.6708 | 3.6799 |
| 09/04/2022 | 3.6818 | 3.8905 | 3.6799 | 3.8227 |
| 09/05/2022 | 3.852 | 3.8538 | 3.6982 | 3.7294 |
| 09/06/2022 | 3.7513 | 3.8868 | 3.6982 | 3.7989 |
| 09/07/2022 | 3.8154 | 3.8813 | 3.7257 | 3.8264 |
| 09/08/2022 | 3.8447 | 4.0369 | 3.8428 | 3.9271 |
| 09/11/2022 | 3.9362 | 3.9912 | 3.8593 | 3.8905 |
| 09/12/2022 | 3.8905 | 3.9454 | 3.6909 | 3.6909 |
| 09/13/2022 | 3.6909 | 3.7422 | 3.5884 | 3.7422 |
| 09/14/2022 | 3.8337 | 3.9179 | 3.7989 | 3.863 |
| 09/15/2022 | 3.863 | 3.8758 | 3.788 | 3.8099 |
| 09/18/2022 | 3.8172 | 3.9252 | 3.7165 | 3.722 |
| 09/19/2022 | 3.7238 | 3.7971 | 3.6525 | 3.7019 |
| 09/20/2022 | 3.7055 | 3.8447 | 3.6763 | 3.8447 |
| 09/21/2022 | 3.8538 | 3.9143 | 3.8356 | 3.8813 |
| 09/22/2022 | 3.8887 | 4.0625 | 3.7568 | 3.9966 |
| 09/25/2022 | 4.0003 | 4.3299 | 4.0003 | 4.2401 |
| 09/26/2022 | 4.2438 | 4.3848 | 4.1285 | 4.3005 |
| 09/27/2022 | 4.3848 | 4.4068 | 4.0735 | 4.1028 |
| 09/28/2022 | 4.1651 | 4.2292 | 3.982 | 4.1834 |
| 09/29/2022 | 4.1834 | 4.4379 | 4.0754 | 4.3207 |
| 10/02/2022 | 4.4214 | 4.5331 | 4.22 | 4.2932 |
| 10/03/2022 | 4.317 | 4.35 | 4.2017 | 4.2109 |
| 10/04/2022 | 4.2237 | 4.3958 | 4.1102 | 4.3207 |
| 10/05/2022 | 4.3482 | 4.4727 | 4.2658 | 4.4654 |
| 10/06/2022 | 4.469 | 4.9111 | 4.4379 | 4.9111 |
| 10/09/2022 | 5.0118 | 5.0439 | 4.7967 | 4.815 |
| 10/10/2022 | 4.815 | 5.2956 | 4.783 | 5.2956 |
| 10/11/2022 | 5.4787 | 5.767 | 5.3551 | 5.7579 |
| 10/12/2022 | 5.7945 | 6.0096 | 5.3643 | 5.9502 |
| 10/13/2022 | 5.9502 | 6.0371 | 5.767 | 5.854 |
| 10/16/2022 | 5.8586 | 5.941 | 5.6846 | 5.7716 |
| 10/17/2022 | 5.8998 | 5.8998 | 5.6068 | 5.8036 |
| 10/18/2022 | 5.8036 | 6.1103 | 5.6709 | 6.0417 |
| 10/19/2022 | 6.0417 | 6.2705 | 5.973 | 6.2293 |
| 10/20/2022 | 6.2293 | 6.362 | 6.0233 | 6.2247 |
| 10/23/2022 | 6.211 | 6.4536 | 5.9502 | 6.2705 |
| 10/24/2022 | 6.2705 | 6.3346 | 6.0325 | 6.1973 |
| 10/25/2022 | 6.2018 | 6.4948 | 6.147 | 6.4902 |
| 10/26/2022 | 6.4902 | 6.5588 | 6.1881 | 6.4124 |
| 10/27/2022 | 6.362 | 6.7694 | 6.362 | 6.7694 |
| 10/30/2022 | 6.7282 | 6.9296 | 6.6321 | 6.687 |
| 10/31/2022 | 6.687 | 6.7877 | 6.5131 | 6.774 |
| 11/01/2022 | 7.0944 | 7.4514 | 6.98 | 7.3736 |
| 11/02/2022 | 7.3736 | 7.4697 | 7.1402 | 7.25 |
| 11/03/2022 | 7.2592 | 7.2958 | 7.099 | 7.1402 |
| 11/06/2022 | 7.4147 | 7.4147 | 6.9342 | 7.0624 |
| 11/07/2022 | 7.0486 | 7.2134 | 6.806 | 7.0577 |
| 11/08/2022 | 7.1172 | 7.6162 | 6.9113 | 7.4422 |
| 11/09/2022 | 7.4422 | 8.1837 | 7.369 | 8.1837 |
| 11/10/2022 | 8.44 | 8.6323 | 8.202 | 8.3897 |
| 11/13/2022 | 8.3897 | 9.154 | 8.2752 | 9.0625 |
| 11/14/2022 | 9.2913 | 9.3554 | 8.7055 | 9.154 |
| 11/15/2022 | 9.2547 | 9.2547 | 8.3897 | 8.5178 |
| 11/16/2022 | 8.5133 | 8.6506 | 7.6665 | 8.3759 |
| 11/17/2022 | 8.2386 | 8.4492 | 8.1471 | 8.2341 |
| 11/20/2022 | 8.5133 | 9.0533 | 8.3439 | 9.0533 |
| 11/21/2022 | 9.1357 | 9.5934 | 8.8931 | 9.4653 |
| 11/22/2022 | 9.6117 | 9.6117 | 8.8337 | 9.3188 |
| 11/23/2022 | 9.3188 | 9.4104 | 8.971 | 9.09 |
| 11/24/2022 | 9.09 | 9.09 | 8.6551 | 8.8703 |
| 11/27/2022 | 8.8703 | 8.8977 | 8.4583 | 8.4904 |
| 11/28/2022 | 8.5133 | 8.8977 | 8.4217 | 8.5636 |
| 11/29/2022 | 8.5911 | 8.6689 | 8.3073 | 8.4171 |
| 11/30/2022 | 8.4446 | 8.7604 | 8.3119 | 8.6506 |
| 12/01/2022 | 8.7421 | 8.7467 | 8.1746 | 8.202 |
| 12/04/2022 | 8.2386 | 8.3759 | 7.5612 | 7.6894 |
| 12/05/2022 | 7.6894 | 8.2295 | 7.4834 | 8.2203 |
| 12/06/2022 | 8.2249 | 9.0396 | 8.0601 | 9.0396 |
| 12/07/2022 | 9.2456 | 9.5934 | 8.8611 | 9.2456 |
| 12/08/2022 | 9.3371 | 9.6117 | 8.9023 | 8.9938 |
| 12/11/2022 | 9.0167 | 9.8864 | 8.6872 | 9.8864 |
| 12/12/2022 | 9.9322 | 10.875 | 9.749 | 10.875 |
| 12/13/2022 | 11.4426 | 11.9552 | 10.8933 | 11.8087 |
| 12/14/2022 | 12.184 | 12.6326 | 11.1313 | 12.0376 |
| 12/15/2022 | 11.7263 | 12.1108 | 11.0306 | 11.351 |
| 12/18/2022 | 11.351 | 11.4792 | 10.2983 | 10.6644 |
| 12/19/2022 | 10.6279 | 11.3602 | 10.3807 | 11.2961 |
| 12/20/2022 | 11.0764 | 12.358 | 10.9757 | 11.9826 |
| 12/21/2022 | 11.9735 | 12.1017 | 11.6439 | 11.6439 |
| 12/22/2022 | 11.6439 | 12.001 | 11.4334 | 11.6439 |
| 12/25/2022 | 11.6531 | 12.6143 | 11.6439 | 12.358 |
| 12/26/2022 | 12.422 | 12.4403 | 11.1222 | 11.1222 |
| 12/27/2022 | 11.3968 | 11.3968 | 10.399 | 10.9849 |
| 12/28/2022 | 10.8201 | 11.5341 | 10.8201 | 11.4151 |
| 12/29/2022 | 11.3327 | 11.4151 | 10.8933 | 10.8933 |