Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
FONET BİLGİ TEKNOLOJİLERİ A.Ş. (FONET)
FONET
FONET BİLGİ TEKNOLOJİLERİ A.Ş. (FONET)
4.400 ₺
+0.120 (%+2.80)
Overview
Technicals
Financial Statements
Comments
Archive

FONET: FONET BİLGİ TEKNOLOJİLERİ A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for FONET BİLGİ TEKNOLOJİLERİ A.Ş..

Historical Chart

Loading chart...

Average

OPEN 2.5052
CLOSE 2.4979

Low

LOW 1.8138

High

HIGH 3.5292
DATE OPEN HIGH LOW CLOSE
01/01/2025 2.5923 2.6092 2.5462 2.5815
01/02/2025 2.5815 2.6 2.5585 2.5831
01/05/2025 2.5923 2.7046 2.5923 2.6462
01/06/2025 2.6462 2.6985 2.6123 2.6615
01/07/2025 2.6769 2.6923 2.6246 2.6523
01/08/2025 2.6523 2.6862 2.6 2.6769
01/09/2025 2.6769 2.6815 2.6 2.6308
01/12/2025 2.6292 2.6292 2.5354 2.5385
01/13/2025 2.5415 2.5815 2.4862 2.5015
01/14/2025 2.5108 2.5169 2.4738 2.4862
01/15/2025 2.5031 2.5262 2.4815 2.5231
01/16/2025 2.5231 2.5615 2.4892 2.5538
01/19/2025 2.56 2.6 2.5415 2.5538
01/20/2025 2.5538 2.5538 2.4985 2.5262
01/21/2025 2.5262 2.5385 2.4954 2.5092
01/22/2025 2.5215 2.5908 2.5108 2.5785
01/23/2025 2.5785 2.6292 2.5277 2.6292
01/26/2025 2.5985 2.6969 2.5615 2.5954
01/27/2025 2.5954 2.6215 2.5615 2.5662
01/28/2025 2.5754 2.6046 2.5031 2.5092
01/29/2025 2.5108 2.5462 2.5046 2.5092
01/30/2025 2.5123 2.5385 2.4877 2.5231
02/02/2025 2.5231 2.5262 2.4077 2.4508
02/03/2025 2.4569 2.4969 2.4277 2.4538
02/04/2025 2.4538 2.4569 2.3323 2.3415
02/05/2025 2.3692 2.3754 2.3415 2.3477
02/06/2025 2.3477 2.3785 2.3385 2.3662
02/09/2025 2.4385 2.4523 2.36 2.3754
02/10/2025 2.3754 2.3754 2.3415 2.3508
02/11/2025 2.3508 2.36 2.2892 2.3
02/12/2025 2.3077 2.32 2.2615 2.3031
02/13/2025 2.3123 2.3138 2.1985 2.2877
02/16/2025 2.2923 2.3462 2.2923 2.3062
02/17/2025 2.3062 2.3231 2.2538 2.2846
02/18/2025 2.2846 2.3231 2.2462 2.2492
02/19/2025 2.2508 2.2738 2.1846 2.2646
02/20/2025 2.2646 2.2692 2.1523 2.1754
02/23/2025 2.2092 2.2138 2.1738 2.1815
02/24/2025 2.1815 2.1877 2.0846 2.0908
02/25/2025 2.1062 2.1154 2.04 2.0523
02/26/2025 2.0508 2.0908 2.0354 2.0692
02/27/2025 2.0769 2.1 2.0477 2.0769
03/02/2025 2.0877 2.18 2.0815 2.0938
03/03/2025 2.0938 2.0938 2.0292 2.0415
03/04/2025 2.0508 2.0908 2.0323 2.0831
03/05/2025 2.0831 2.2908 2.0831 2.2908
03/06/2025 2.3631 2.5 2.3215 2.3538
03/09/2025 2.3492 2.4354 2.2646 2.3462
03/10/2025 2.2231 2.3231 2.1877 2.2862
03/11/2025 2.3 2.3123 2.2092 2.2431
03/12/2025 2.2431 2.2923 2.1323 2.2677
03/13/2025 2.2677 2.36 2.2615 2.3308
03/16/2025 2.3323 2.4092 2.3231 2.3477
03/17/2025 2.3569 2.3785 2.2846 2.3446
03/18/2025 2.2277 2.28 2.1108 2.1108
03/19/2025 2.1092 2.1769 2.0462 2.0908
03/20/2025 2.0908 2.0908 1.8862 1.9092
03/23/2025 1.9092 2.0015 1.8138 1.94
03/24/2025 1.9815 2.06 1.9477 2.0354
03/25/2025 2.0354 2.2385 1.9831 2.2385
03/26/2025 2.2385 2.4615 2.1954 2.2585
03/27/2025 2.2785 2.3815 2.1646 2.22
04/01/2025 2.2138 2.3738 2.1708 2.3538
04/02/2025 2.4369 2.5431 2.3169 2.3615
04/03/2025 2.3615 2.4446 2.2923 2.3231
04/06/2025 2.2985 2.2985 2.2169 2.2677
04/07/2025 2.2862 2.4338 2.2862 2.3954
04/08/2025 2.3954 2.6338 2.3554 2.6338
04/09/2025 2.7692 2.8569 2.6538 2.6615
04/10/2025 2.6477 2.6477 2.5308 2.5462
04/13/2025 2.5477 2.6769 2.4846 2.5077
04/14/2025 2.5092 2.5923 2.4015 2.4154
04/15/2025 2.4092 2.4754 2.3446 2.3646
04/16/2025 2.3692 2.4415 2.3231 2.3723
04/17/2025 2.3923 2.4108 2.2846 2.2954
04/20/2025 2.2969 2.3846 2.2508 2.3092
04/21/2025 2.3385 2.4123 2.2308 2.3138
04/23/2025 2.3138 2.3277 2.2769 2.2862
04/24/2025 2.2862 2.5077 2.2785 2.4908
04/27/2025 2.5385 2.5692 2.3569 2.3569
04/28/2025 2.3569 2.46 2.3215 2.3723
04/29/2025 2.3492 2.4062 2.3092 2.3123
05/01/2025 2.3123 2.3815 2.2923 2.3308
05/04/2025 2.3323 2.5538 2.3185 2.4
05/05/2025 2.4 2.4508 2.3769 2.3892
05/06/2025 2.3892 2.4062 2.3123 2.3185
05/07/2025 2.3185 2.3677 2.3185 2.3369
05/08/2025 2.3369 2.3631 2.3231 2.3492
05/11/2025 2.3677 2.3985 2.3615 2.3754
05/12/2025 2.3677 2.3677 2.2846 2.3231
05/13/2025 2.3231 2.34 2.2985 2.3108
05/14/2025 2.3108 2.3323 2.2738 2.2785
05/15/2025 2.3 2.3 2.2415 2.2569
05/19/2025 2.2769 2.2769 2.22 2.2262
05/20/2025 2.2154 2.2615 2.2062 2.2138
05/21/2025 2.2138 2.2462 2.1846 2.1985
05/22/2025 2.1985 2.2785 2.1738 2.2
05/25/2025 2.2046 2.2646 2.1954 2.2246
05/26/2025 2.2246 2.2692 2.1231 2.1231
05/27/2025 2.1308 2.1708 2.08 2.1
05/28/2025 2.1015 2.2 2.1015 2.1031
05/29/2025 2.1062 2.1108 2.0431 2.0492
06/01/2025 2.0492 2.0754 2.0246 2.0308
06/02/2025 2.0354 2.0646 2.0354 2.0492
06/03/2025 2.0646 2.16 2.0431 2.1277
06/04/2025 2.1462 2.1462 2.0892 2.1031
06/09/2025 2.1046 2.1508 2.1046 2.1246
06/10/2025 2.1277 2.2108 2.1169 2.16
06/11/2025 2.1231 2.1477 2.0923 2.0985
06/12/2025 1.9154 2.0277 1.9154 2.0277
06/15/2025 1.9923 2.1846 1.9862 2.1323
06/16/2025 2.1154 2.2615 2.1154 2.2277
06/17/2025 2.4154 2.4369 2.3062 2.3708
06/18/2025 2.3831 2.4138 2.1631 2.1662
06/19/2025 2.1769 2.2538 2.1169 2.2308
06/22/2025 2.2077 2.3831 2.1477 2.2523
06/23/2025 2.3769 2.3846 2.26 2.3077
06/24/2025 2.3077 2.44 2.2892 2.3077
06/25/2025 2.3077 2.34 2.2308 2.24
06/26/2025 2.2385 2.2754 2.1892 2.2169
06/29/2025 2.2169 2.2846 2.2077 2.2615
06/30/2025 2.2862 2.2954 2.2538 2.2631
07/01/2025 2.2692 2.3785 2.2615 2.3277
07/02/2025 2.3308 2.3523 2.2877 2.2954
07/03/2025 2.3 2.3338 2.2677 2.2846
07/06/2025 2.2831 2.2969 2.2477 2.2492
07/07/2025 2.2523 2.3385 2.2477 2.2538
07/08/2025 2.2538 2.2923 2.2538 2.2646
07/09/2025 2.2723 2.3031 2.2677 2.2723
07/10/2025 2.28 2.3354 2.2508 2.2662
07/13/2025 2.2662 2.3 2.2615 2.2646
07/15/2025 2.2662 2.3462 2.2246 2.2508
07/16/2025 2.2723 2.2938 2.2677 2.2815
07/17/2025 2.2815 2.3846 2.2662 2.3708
07/20/2025 2.3754 2.4154 2.3508 2.38
07/21/2025 2.3815 2.4123 2.3538 2.3662
07/22/2025 2.3662 2.4585 2.3492 2.4062
07/23/2025 2.42 2.6462 2.3908 2.6462
07/24/2025 2.7308 2.7846 2.5385 2.5431
07/27/2025 2.5677 2.6446 2.5323 2.5523
07/28/2025 2.5677 2.64 2.4877 2.5615
07/29/2025 2.5631 2.7446 2.5446 2.6523
07/30/2025 2.6569 2.7323 2.6338 2.6646
07/31/2025 2.6677 2.7154 2.6492 2.6692
08/03/2025 2.6754 2.7323 2.6523 2.6585
08/04/2025 2.6738 2.7846 2.6631 2.7231
08/05/2025 2.7246 2.7538 2.6646 2.6892
08/06/2025 2.7046 2.7354 2.6723 2.6831
08/07/2025 2.6923 2.6923 2.5923 2.6
08/10/2025 2.6 2.6262 2.5677 2.58
08/11/2025 2.5846 2.6 2.5277 2.5554
08/12/2025 2.5646 2.5862 2.5185 2.5246
08/13/2025 2.5292 2.5815 2.5015 2.5015
08/14/2025 2.5015 2.5354 2.4892 2.5123
08/17/2025 2.5123 2.6062 2.5031 2.5677
08/18/2025 2.5677 2.5723 2.5046 2.5046
08/19/2025 2.5092 2.5108 2.4108 2.4277
08/20/2025 2.4323 2.5169 2.4323 2.4862
08/21/2025 2.4862 2.5169 2.4615 2.4708
08/24/2025 2.4831 2.5215 2.4785 2.4938
08/25/2025 2.5 2.6785 2.4938 2.6692
08/26/2025 2.6846 2.7231 2.5831 2.5831
08/27/2025 2.5862 2.6585 2.5462 2.5554
08/28/2025 2.5554 2.5615 2.4677 2.48
08/31/2025 2.48 2.5677 2.4723 2.5169
09/01/2025 2.5262 2.5415 2.3538 2.4123
09/02/2025 2.4154 2.4754 2.3862 2.4462
09/03/2025 2.4462 2.5462 2.4462 2.5154
09/04/2025 2.5231 2.6123 2.4862 2.5662
09/07/2025 2.5662 2.5662 2.4785 2.48
09/08/2025 2.5031 2.5185 2.4692 2.4846
09/09/2025 2.4938 2.5323 2.4385 2.5154
09/10/2025 2.5046 2.5323 2.4108 2.4154
09/11/2025 2.42 2.4308 2.36 2.3877
09/14/2025 2.3877 2.5877 2.3723 2.5754
09/15/2025 2.5769 2.7662 2.5769 2.7323
09/16/2025 2.7446 2.7446 2.6046 2.6108
09/17/2025 2.6154 2.6708 2.6062 2.6277
09/18/2025 2.62 2.6246 2.5492 2.6015
09/21/2025 2.6338 2.6877 2.6231 2.6431
09/22/2025 2.6385 2.6477 2.5831 2.6092
09/23/2025 2.6154 2.6231 2.5631 2.5677
09/24/2025 2.5754 2.5831 2.5154 2.5215
09/25/2025 2.5538 2.5785 2.4877 2.5046
09/28/2025 2.4615 2.5431 2.4615 2.4708
09/29/2025 2.4754 2.4923 2.4369 2.4554
09/30/2025 2.4554 2.6246 2.4446 2.5985
10/01/2025 2.5831 2.6046 2.4877 2.5877
10/02/2025 2.5877 2.5908 2.5 2.5077
10/05/2025 2.5123 2.5415 2.4692 2.4846
10/06/2025 2.4862 2.52 2.46 2.48
10/07/2025 2.48 2.4923 2.44 2.4554
10/08/2025 2.4631 2.7 2.4631 2.7
10/09/2025 2.7908 2.9692 2.7846 2.9677
10/12/2025 2.8738 3.2 2.8323 3.04
10/13/2025 3.0462 3.1292 2.8138 2.8308
10/14/2025 2.8646 3 2.78 2.9354
10/15/2025 2.9385 3.2277 2.9385 3.2277
10/16/2025 3.3877 3.5292 3.0415 3.1262
10/19/2025 3.17 3.44 3 3
10/20/2025 3 3.13 2.92 3.01
10/21/2025 3.03 3.05 2.78 2.79
10/22/2025 2.81 2.9 2.73 2.75
10/23/2025 2.78 2.96 2.76 2.95
10/26/2025 3.05 3.08 2.85 2.89
10/27/2025 2.89 3 2.86 2.9
10/29/2025 2.9 3.1 2.86 2.96
10/30/2025 2.97 3.25 2.9 3.25
11/02/2025 3.3 3.36 3.17 3.21
11/03/2025 3.26 3.31 3.13 3.14
11/04/2025 3.15 3.3 3.11 3.19
11/05/2025 3.21 3.25 3.09 3.1
11/06/2025 3.1 3.16 2.99 3
11/09/2025 3.03 3.07 2.97 2.99
11/10/2025 3.01 3.03 2.76 2.84
11/11/2025 2.87 2.9 2.79 2.81
11/12/2025 2.83 2.89 2.79 2.82
11/13/2025 2.82 2.86 2.75 2.77
11/16/2025 2.79 2.95 2.79 2.91
11/17/2025 2.92 2.99 2.84 2.91
11/18/2025 2.96 3.02 2.85 2.87
11/19/2025 2.89 2.96 2.85 2.89
11/20/2025 2.89 2.92 2.83 2.84
11/23/2025 2.84 2.89 2.81 2.84
11/24/2025 2.86 2.9 2.8 2.83
11/25/2025 2.85 2.85 2.73 2.73
11/26/2025 2.73 2.75 2.69 2.69
11/27/2025 2.7 2.76 2.67 2.68
11/30/2025 2.7 2.79 2.7 2.74
12/01/2025 2.75 2.83 2.74 2.77
12/02/2025 2.77 2.83 2.74 2.78
12/03/2025 2.79 2.81 2.73 2.73
12/04/2025 2.73 2.78 2.71 2.77
12/07/2025 2.78 2.82 2.76 2.76
12/08/2025 2.78 2.84 2.77 2.8
12/09/2025 2.82 2.9 2.77 2.78
12/10/2025 2.79 2.99 2.78 2.88
12/11/2025 2.88 2.91 2.83 2.84
12/14/2025 2.86 2.94 2.85 2.89
12/15/2025 2.9 2.91 2.83 2.85
12/16/2025 2.85 2.93 2.84 2.86
12/17/2025 2.87 2.89 2.81 2.83
12/18/2025 2.84 2.84 2.79 2.82
12/21/2025 2.83 2.84 2.76 2.8
12/22/2025 2.81 2.9 2.78 2.85
12/23/2025 2.85 2.91 2.8 2.81
12/24/2025 2.82 2.86 2.75 2.78
12/25/2025 2.79 2.79 2.71 2.72
12/28/2025 2.72 2.74 2.65 2.71
12/29/2025 2.71 2.75 2.69 2.72
12/30/2025 2.73 2.83 2.72 2.79