FONET: FONET BİLGİ TEKNOLOJİLERİ A.Ş. Historical Data

2022 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.5492

CLOSE 0.5483

Low

LOW 0.3996

High

HIGH 0.8077

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2022	0.5568	0.5752	0.5568	0.565
01/03/2022	0.565	0.5718	0.5581	0.5688
01/04/2022	0.5688	0.5688	0.5598	0.5628
01/05/2022	0.5611	0.5675	0.5427	0.5491
01/06/2022	0.5534	0.5581	0.5325	0.5551
01/09/2022	0.5598	0.562	0.5483	0.5534
01/10/2022	0.5534	0.5551	0.5389	0.5457
01/11/2022	0.5402	0.5521	0.5252	0.5299
01/12/2022	0.5299	0.535	0.5278	0.5333
01/13/2022	0.5333	0.538	0.5303	0.5346
01/16/2022	0.5346	0.5427	0.5235	0.5299
01/17/2022	0.5278	0.5449	0.5197	0.5205
01/18/2022	0.5226	0.5333	0.5132	0.5316
01/19/2022	0.5316	0.5338	0.5209	0.5239
01/20/2022	0.5192	0.5261	0.5188	0.5209
01/23/2022	0.5226	0.5291	0.5086	0.509
01/24/2022	0.5111	0.512	0.5004	0.5098
01/25/2022	0.5098	0.5141	0.5081	0.5098
01/26/2022	0.5064	0.5414	0.5043	0.5278
01/27/2022	0.5278	0.5329	0.5128	0.5239
01/30/2022	0.5248	0.5299	0.5231	0.5239
01/31/2022	0.5256	0.5342	0.5226	0.5261
02/01/2022	0.5261	0.5487	0.5252	0.5419
02/02/2022	0.5419	0.5427	0.5218	0.5226
02/03/2022	0.5248	0.5295	0.5137	0.5158
02/06/2022	0.5158	0.5282	0.5128	0.5244
02/07/2022	0.5235	0.5346	0.5124	0.5205
02/08/2022	0.5205	0.5256	0.5154	0.518
02/09/2022	0.5188	0.5248	0.5154	0.5188
02/10/2022	0.518	0.5205	0.5077	0.5171
02/13/2022	0.5107	0.5141	0.4983	0.503
02/14/2022	0.5047	0.5145	0.4953	0.5043
02/15/2022	0.506	0.5137	0.5034	0.512
02/16/2022	0.5171	0.5282	0.5009	0.5098
02/17/2022	0.5098	0.512	0.4974	0.5034
02/20/2022	0.5051	0.5056	0.4897	0.4914
02/21/2022	0.4868	0.4868	0.4705	0.4791
02/22/2022	0.4791	0.4812	0.4697	0.4701
02/23/2022	0.4252	0.4363	0.4231	0.4231
02/24/2022	0.4252	0.4427	0.4137	0.4402
02/27/2022	0.4239	0.4312	0.4188	0.4252
02/28/2022	0.4274	0.4363	0.4222	0.4269
03/01/2022	0.4265	0.4265	0.4188	0.4214
03/02/2022	0.4231	0.4295	0.4231	0.4286
03/03/2022	0.4269	0.4269	0.4218	0.4239
03/06/2022	0.4226	0.4231	0.403	0.4132
03/07/2022	0.4094	0.4218	0.409	0.4167
03/08/2022	0.4167	0.4436	0.406	0.4312
03/09/2022	0.4325	0.4406	0.4244	0.4316
03/10/2022	0.4299	0.432	0.4239	0.4291
03/13/2022	0.4316	0.4316	0.4252	0.4265
03/14/2022	0.4265	0.435	0.4231	0.4231
03/15/2022	0.4244	0.4303	0.4244	0.4286
03/16/2022	0.4286	0.4368	0.4248	0.4308
03/17/2022	0.4316	0.4397	0.4303	0.4376
03/20/2022	0.4385	0.4568	0.4385	0.4551
03/21/2022	0.4594	0.4594	0.4368	0.4513
03/22/2022	0.4517	0.468	0.4513	0.4551
03/23/2022	0.4598	0.4598	0.453	0.4556
03/24/2022	0.4556	0.4624	0.4556	0.4611
03/27/2022	0.4632	0.4752	0.4611	0.4709
03/28/2022	0.4744	0.4774	0.462	0.468
03/29/2022	0.4684	0.4709	0.4624	0.4654
03/30/2022	0.4654	0.4786	0.4607	0.4782
03/31/2022	0.4808	0.4812	0.4675	0.4697
04/03/2022	0.4735	0.4739	0.4654	0.4692
04/04/2022	0.4701	0.4803	0.4504	0.4769
04/05/2022	0.4769	0.4829	0.4701	0.4709
04/06/2022	0.4714	0.4765	0.4684	0.4701
04/07/2022	0.4714	0.4765	0.4658	0.4701
04/10/2022	0.4718	0.5098	0.4671	0.4769
04/11/2022	0.4769	0.4885	0.4701	0.4786
04/12/2022	0.4786	0.4863	0.4744	0.4744
04/13/2022	0.4799	0.4808	0.4688	0.4697
04/14/2022	0.4697	0.4765	0.4662	0.4701
04/17/2022	0.4722	0.4769	0.468	0.4726
04/18/2022	0.4756	0.4778	0.4615	0.4667
04/19/2022	0.4667	0.4748	0.462	0.4701
04/20/2022	0.4709	0.4752	0.4662	0.4718
04/21/2022	0.4718	0.4718	0.456	0.4607
04/24/2022	0.4577	0.4598	0.4491	0.4517
04/25/2022	0.4521	0.4568	0.4303	0.4338
04/26/2022	0.4338	0.4402	0.4226	0.4282
04/27/2022	0.4312	0.4359	0.4269	0.4312
04/28/2022	0.4325	0.4406	0.4269	0.4393
05/04/2022	0.4376	0.4607	0.4376	0.441
05/05/2022	0.4385	0.4436	0.4338	0.4397
05/08/2022	0.4393	0.4496	0.4363	0.4432
05/09/2022	0.4432	0.4457	0.4359	0.4376
05/10/2022	0.4188	0.4368	0.4188	0.4222
05/11/2022	0.4205	0.4214	0.3996	0.4051
05/12/2022	0.4064	0.4167	0.4038	0.4073
05/15/2022	0.4115	0.4338	0.406	0.4338
05/16/2022	0.4355	0.4385	0.4265	0.4346
05/17/2022	0.4338	0.4402	0.4278	0.4363
05/19/2022	0.4402	0.456	0.4295	0.4538
05/22/2022	0.456	0.4662	0.4449	0.4479
05/23/2022	0.4487	0.4573	0.4338	0.4534
05/24/2022	0.4551	0.462	0.4402	0.4432
05/25/2022	0.4432	0.4462	0.4329	0.4359
05/26/2022	0.4359	0.438	0.4286	0.4312
05/29/2022	0.4355	0.4355	0.4239	0.4261
05/30/2022	0.4282	0.4316	0.4248	0.4278
05/31/2022	0.4274	0.4316	0.4239	0.4239
06/01/2022	0.4252	0.4269	0.4209	0.4231
06/02/2022	0.4231	0.4325	0.4021	0.4192
06/05/2022	0.4222	0.4316	0.4205	0.4299
06/06/2022	0.4299	0.4726	0.4286	0.4726
06/07/2022	0.485	0.5197	0.485	0.5081
06/08/2022	0.5086	0.5586	0.5086	0.5586
06/09/2022	0.5684	0.6137	0.5167	0.5577
06/12/2022	0.5641	0.6132	0.5641	0.6132
06/13/2022	0.6308	0.6744	0.6308	0.6744
06/14/2022	0.7051	0.7261	0.6073	0.6338
06/15/2022	0.6496	0.6645	0.5705	0.5705
06/16/2022	0.5705	0.6274	0.5432	0.6274
06/19/2022	0.6286	0.6829	0.5974	0.656
06/20/2022	0.6496	0.6885	0.6325	0.6667
06/21/2022	0.6667	0.6808	0.641	0.6423
06/22/2022	0.6423	0.6654	0.6274	0.6372
06/23/2022	0.6372	0.647	0.5983	0.6175
06/26/2022	0.5974	0.6167	0.588	0.5914
06/27/2022	0.5914	0.6034	0.5342	0.553
06/28/2022	0.5551	0.5919	0.5551	0.5658
06/29/2022	0.5658	0.568	0.5269	0.544
06/30/2022	0.5308	0.547	0.5274	0.5329
07/03/2022	0.5282	0.5329	0.5021	0.5128
07/04/2022	0.509	0.5342	0.4846	0.4923
07/05/2022	0.4927	0.5414	0.4799	0.5414
07/06/2022	0.5547	0.5953	0.5491	0.5953
07/07/2022	0.6342	0.6517	0.6209	0.6406
07/12/2022	0.6393	0.6731	0.5855	0.6192
07/13/2022	0.6107	0.615	0.5803	0.5876
07/17/2022	0.588	0.5923	0.5684	0.5722
07/18/2022	0.5722	0.582	0.5594	0.5774
07/19/2022	0.5756	0.5769	0.562	0.5654
07/20/2022	0.5641	0.5654	0.5556	0.5577
07/21/2022	0.5577	0.6132	0.556	0.6017
07/24/2022	0.5876	0.6256	0.5791	0.594
07/25/2022	0.594	0.5996	0.5774	0.5791
07/26/2022	0.5782	0.5902	0.5662	0.5761
07/27/2022	0.5761	0.5885	0.5701	0.5731
07/28/2022	0.5765	0.5803	0.5701	0.5752
07/31/2022	0.6026	0.6026	0.5808	0.5855
08/01/2022	0.5876	0.6132	0.5731	0.5944
08/02/2022	0.5944	0.6086	0.5893	0.5944
08/03/2022	0.5927	0.6154	0.5889	0.6056
08/04/2022	0.6068	0.6624	0.5927	0.6521
08/07/2022	0.6517	0.6684	0.6197	0.6389
08/08/2022	0.6389	0.6414	0.6111	0.618
08/09/2022	0.6197	0.6226	0.5987	0.6013
08/10/2022	0.603	0.6218	0.5897	0.6013
08/11/2022	0.6034	0.6077	0.591	0.5953
08/14/2022	0.5983	0.6026	0.5846	0.5859
08/15/2022	0.5769	0.5829	0.5556	0.568
08/16/2022	0.5684	0.5932	0.5645	0.5684
08/17/2022	0.5688	0.5812	0.5491	0.5714
08/18/2022	0.5718	0.5735	0.5586	0.5637
08/21/2022	0.5637	0.5671	0.556	0.562
08/22/2022	0.5586	0.5667	0.5586	0.5611
08/23/2022	0.5637	0.5812	0.5632	0.565
08/24/2022	0.565	0.568	0.5598	0.5603
08/25/2022	0.5603	0.5632	0.5436	0.547
08/28/2022	0.547	0.547	0.5333	0.5342
08/30/2022	0.5363	0.5466	0.5316	0.5355
08/31/2022	0.5342	0.5427	0.5295	0.5299
09/01/2022	0.5342	0.5342	0.5128	0.5252
09/04/2022	0.5222	0.5504	0.5218	0.5325
09/05/2022	0.538	0.5393	0.5192	0.5252
09/06/2022	0.5248	0.5248	0.5158	0.5192
09/07/2022	0.5192	0.5316	0.5192	0.5205
09/08/2022	0.5231	0.5235	0.5128	0.5171
09/11/2022	0.5171	0.5218	0.515	0.5171
09/12/2022	0.518	0.5192	0.4966	0.4966
09/13/2022	0.4962	0.5103	0.4889	0.5017
09/14/2022	0.5043	0.5073	0.4962	0.5034
09/15/2022	0.5034	0.5098	0.4991	0.5068
09/18/2022	0.5068	0.512	0.4936	0.494
09/19/2022	0.494	0.5128	0.482	0.5017
09/20/2022	0.5051	0.5517	0.5051	0.5175
09/21/2022	0.5175	0.5192	0.5043	0.5086
09/22/2022	0.509	0.5214	0.5051	0.5064
09/25/2022	0.5056	0.5124	0.5	0.5004
09/26/2022	0.5009	0.5009	0.4936	0.4944
09/27/2022	0.4957	0.5188	0.4889	0.5175
09/28/2022	0.5171	0.5261	0.4914	0.4987
09/29/2022	0.4987	0.5034	0.491	0.494
10/02/2022	0.4949	0.5	0.4914	0.497
10/03/2022	0.5	0.5004	0.4949	0.4962
10/04/2022	0.4974	0.5081	0.4953	0.4987
10/05/2022	0.4987	0.5034	0.4983	0.5004
10/06/2022	0.5026	0.5278	0.4996	0.5184
10/09/2022	0.5192	0.5368	0.5171	0.5295
10/10/2022	0.5316	0.5325	0.5209	0.5239
10/11/2022	0.5244	0.5414	0.5231	0.5282
10/12/2022	0.5295	0.538	0.5248	0.5278
10/13/2022	0.5286	0.5368	0.5274	0.5299
10/16/2022	0.5325	0.5385	0.5286	0.532
10/17/2022	0.5346	0.535	0.518	0.5192
10/18/2022	0.5192	0.5192	0.5068	0.5103
10/19/2022	0.5098	0.5197	0.506	0.5167
10/20/2022	0.5192	0.5449	0.515	0.5444
10/23/2022	0.5568	0.5662	0.5427	0.5611
10/24/2022	0.5641	0.5722	0.5368	0.5385
10/25/2022	0.5393	0.5444	0.5291	0.5342
10/26/2022	0.5769	0.5876	0.562	0.5876
10/27/2022	0.615	0.6423	0.6073	0.6278
10/30/2022	0.6282	0.6581	0.5932	0.6397
10/31/2022	0.656	0.656	0.6115	0.6154
11/01/2022	0.6154	0.6368	0.5962	0.6188
11/02/2022	0.6197	0.6483	0.6197	0.6342
11/03/2022	0.6363	0.6538	0.6252	0.6432
11/06/2022	0.6436	0.6517	0.6205	0.6205
11/07/2022	0.6205	0.6226	0.5991	0.6
11/08/2022	0.6162	0.6192	0.5927	0.594
11/09/2022	0.594	0.6111	0.5846	0.5974
11/10/2022	0.6004	0.6056	0.5855	0.5996
11/13/2022	0.6068	0.632	0.6047	0.6239
11/14/2022	0.6282	0.635	0.6	0.6286
11/15/2022	0.6333	0.6914	0.6333	0.6914
11/16/2022	0.6923	0.7479	0.6624	0.6876
11/17/2022	0.697	0.7372	0.697	0.7274
11/20/2022	0.7308	0.7432	0.6944	0.7073
11/21/2022	0.7073	0.7209	0.6966	0.7051
11/22/2022	0.7077	0.7188	0.6932	0.7137
11/23/2022	0.7308	0.759	0.7261	0.7359
11/24/2022	0.7359	0.7705	0.7286	0.753
11/27/2022	0.7667	0.8056	0.7667	0.7714
11/28/2022	0.7735	0.7859	0.735	0.7513
11/29/2022	0.7564	0.7906	0.7436	0.7658
11/30/2022	0.7667	0.7897	0.7586	0.7654
12/01/2022	0.7735	0.7752	0.7547	0.7586
12/04/2022	0.7611	0.7714	0.7372	0.7521
12/05/2022	0.7564	0.7607	0.7282	0.7308
12/06/2022	0.732	0.768	0.7043	0.7274
12/07/2022	0.7278	0.7376	0.6825	0.7004
12/08/2022	0.7013	0.7402	0.7013	0.7291
12/11/2022	0.7393	0.7637	0.7376	0.7594
12/12/2022	0.7611	0.7692	0.7419	0.7564
12/13/2022	0.7573	0.8077	0.7385	0.7658
12/14/2022	0.785	0.8064	0.7598	0.7833
12/15/2022	0.7833	0.7863	0.7607	0.7684
12/18/2022	0.7735	0.7761	0.7479	0.75
12/19/2022	0.7504	0.7603	0.735	0.7483
12/20/2022	0.753	0.7778	0.7504	0.7513
12/21/2022	0.7598	0.7667	0.7444	0.7543
12/22/2022	0.7543	0.7799	0.7397	0.7705
12/25/2022	0.8013	0.8026	0.7752	0.7799
12/26/2022	0.7799	0.785	0.7534	0.7607
12/27/2022	0.7675	0.7692	0.7265	0.7265
12/28/2022	0.7265	0.7513	0.7252	0.7432
12/29/2022	0.7436	0.7607	0.7376	0.7543

Menu

Create your free account now!

FONET: FONET BİLGİ TEKNOLOJİLERİ A.Ş. Historical Data

2022 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

FONET: FONET BİLGİ TEKNOLOJİLERİ A.Ş. Historical Data

2022 Historical Chart

Average

Low

High