FONET: FONET BİLGİ TEKNOLOJİLERİ A.Ş. Historical Data

2023 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 0.7308

CLOSE 0.7264

Low

LOW 0.4081

High

HIGH 1.6188

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.7547	0.7774	0.7547	0.7598
01/02/2023	0.7628	0.7688	0.7402	0.7444
01/03/2023	0.7457	0.7718	0.741	0.7436
01/04/2023	0.7457	0.7543	0.6816	0.6816
01/05/2023	0.6816	0.7051	0.6483	0.6949
01/08/2023	0.6983	0.7086	0.6538	0.6581
01/09/2023	0.6603	0.6769	0.6282	0.6346
01/10/2023	0.6397	0.6436	0.5927	0.5927
01/11/2023	0.5949	0.6188	0.5628	0.5991
01/12/2023	0.6	0.6171	0.5957	0.6017
01/15/2023	0.6056	0.6278	0.6056	0.6261
01/16/2023	0.6397	0.6462	0.6265	0.6368
01/17/2023	0.6402	0.6534	0.6342	0.6462
01/18/2023	0.641	0.6547	0.6282	0.6359
01/19/2023	0.638	0.6479	0.6338	0.6372
01/22/2023	0.641	0.6551	0.6252	0.6308
01/23/2023	0.6239	0.6338	0.6034	0.6115
01/24/2023	0.6154	0.6282	0.5846	0.6047
01/25/2023	0.6051	0.6081	0.594	0.5983
01/26/2023	0.5919	0.6047	0.5744	0.5889
01/29/2023	0.5889	0.5979	0.5774	0.5774
01/30/2023	0.5731	0.585	0.5573	0.5607
01/31/2023	0.5628	0.5697	0.512	0.5214
02/01/2023	0.5214	0.5363	0.4953	0.5222
02/02/2023	0.5462	0.5598	0.5269	0.5556
02/05/2023	0.5427	0.5556	0.5171	0.5513
02/06/2023	0.5312	0.5509	0.4962	0.4962
02/14/2023	0.5004	0.5457	0.5004	0.5457
02/15/2023	0.5598	0.5726	0.5197	0.5197
02/16/2023	0.5171	0.5393	0.4914	0.5124
02/19/2023	0.5162	0.553	0.5124	0.5342
02/20/2023	0.5329	0.5504	0.5184	0.5299
02/21/2023	0.5342	0.5363	0.5248	0.532
02/22/2023	0.5312	0.5466	0.5291	0.5342
02/23/2023	0.5342	0.5509	0.5342	0.5368
02/26/2023	0.5402	0.5402	0.5248	0.5329
02/27/2023	0.5342	0.5491	0.5299	0.5402
02/28/2023	0.5389	0.5504	0.5342	0.5457
03/01/2023	0.547	0.5667	0.5397	0.5496
03/02/2023	0.5414	0.5487	0.5231	0.535
03/05/2023	0.5427	0.5534	0.5359	0.5453
03/06/2023	0.5491	0.5637	0.5462	0.559
03/07/2023	0.559	0.5855	0.5556	0.5662
03/08/2023	0.5684	0.5786	0.5615	0.5774
03/09/2023	0.5778	0.5782	0.5662	0.5722
03/12/2023	0.5722	0.5932	0.568	0.5914
03/13/2023	0.5778	0.5897	0.5586	0.5637
03/14/2023	0.562	0.5641	0.5256	0.5299
03/15/2023	0.5269	0.5414	0.5269	0.5329
03/16/2023	0.5359	0.5603	0.5325	0.5397
03/19/2023	0.541	0.544	0.5141	0.5141
03/20/2023	0.5291	0.5295	0.5064	0.5128
03/21/2023	0.5128	0.5303	0.5094	0.5175
03/22/2023	0.5162	0.5261	0.5124	0.5145
03/23/2023	0.5145	0.5222	0.5111	0.515
03/26/2023	0.5171	0.5209	0.5111	0.5175
03/27/2023	0.5201	0.5239	0.5043	0.5047
03/28/2023	0.5047	0.5081	0.488	0.5021
03/29/2023	0.5021	0.5103	0.4927	0.4983
03/30/2023	0.4893	0.5081	0.4893	0.494
04/02/2023	0.4944	0.5094	0.4791	0.4897
04/03/2023	0.5	0.5013	0.4902	0.5004
04/04/2023	0.5009	0.5081	0.4966	0.4987
04/05/2023	0.4991	0.5051	0.4944	0.4957
04/06/2023	0.5013	0.5051	0.4923	0.5026
04/09/2023	0.5043	0.5107	0.5026	0.5064
04/10/2023	0.5086	0.5158	0.506	0.5115
04/11/2023	0.512	0.5235	0.5111	0.5137
04/12/2023	0.5137	0.5598	0.5132	0.559
04/13/2023	0.5722	0.5863	0.544	0.5509
04/16/2023	0.5509	0.556	0.5171	0.5248
04/17/2023	0.5226	0.5457	0.5107	0.518
04/18/2023	0.5299	0.5299	0.5107	0.5158
04/19/2023	0.5175	0.5188	0.512	0.5132
04/23/2023	0.518	0.5316	0.5115	0.5184
04/24/2023	0.5184	0.5226	0.5	0.5
04/25/2023	0.5	0.5013	0.4786	0.4838
04/26/2023	0.4803	0.4914	0.4782	0.4829
04/27/2023	0.4842	0.4876	0.4701	0.4709
05/01/2023	0.4709	0.4778	0.4419	0.444
05/02/2023	0.4457	0.4466	0.4111	0.415
05/03/2023	0.415	0.4329	0.4141	0.4235
05/04/2023	0.4235	0.4308	0.4111	0.4145
05/07/2023	0.412	0.4397	0.412	0.4303
05/08/2023	0.4316	0.4355	0.4209	0.4222
05/09/2023	0.4244	0.4252	0.4158	0.4214
05/10/2023	0.4137	0.4444	0.4124	0.4329
05/11/2023	0.4372	0.4397	0.4167	0.4209
05/14/2023	0.4081	0.4286	0.4081	0.4192
05/15/2023	0.4192	0.4299	0.4145	0.4299
05/16/2023	0.4299	0.4444	0.4299	0.4444
05/17/2023	0.4462	0.4462	0.4274	0.4291
05/21/2023	0.4308	0.435	0.4218	0.4256
05/22/2023	0.4256	0.4423	0.4188	0.4376
05/23/2023	0.4487	0.453	0.4282	0.4299
05/24/2023	0.4299	0.4312	0.4103	0.4231
05/25/2023	0.4239	0.4295	0.4231	0.4291
05/28/2023	0.432	0.447	0.432	0.4462
05/29/2023	0.4474	0.4697	0.4462	0.4654
05/30/2023	0.4671	0.4765	0.4556	0.4684
05/31/2023	0.4718	0.4979	0.4675	0.4902
06/01/2023	0.4919	0.5132	0.4838	0.5017
06/04/2023	0.5145	0.5184	0.5009	0.5128
06/05/2023	0.5132	0.518	0.5094	0.5154
06/06/2023	0.5175	0.5534	0.5068	0.5397
06/07/2023	0.5397	0.5436	0.515	0.5316
06/08/2023	0.5316	0.5556	0.5244	0.5449
06/11/2023	0.547	0.5748	0.5449	0.565
06/12/2023	0.5637	0.5641	0.5372	0.541
06/13/2023	0.5462	0.5513	0.5385	0.5432
06/14/2023	0.5444	0.5688	0.5432	0.544
06/15/2023	0.5457	0.5487	0.5393	0.5457
06/18/2023	0.5556	0.5556	0.5132	0.5175
06/19/2023	0.5175	0.5175	0.4936	0.497
06/20/2023	0.5009	0.5094	0.4923	0.4936
06/21/2023	0.5299	0.5312	0.5038	0.5128
06/22/2023	0.5128	0.5295	0.5107	0.5167
06/25/2023	0.5175	0.5316	0.5132	0.5291
06/26/2023	0.5333	0.5355	0.5256	0.5278
07/02/2023	0.5308	0.5427	0.5308	0.5427
07/03/2023	0.547	0.5637	0.5363	0.5603
07/04/2023	0.565	0.6064	0.5624	0.6047
07/05/2023	0.6056	0.6154	0.5919	0.5936
07/06/2023	0.5949	0.6094	0.5778	0.5991
07/09/2023	0.6	0.6132	0.6	0.6124
07/10/2023	0.6188	0.6235	0.5962	0.6017
07/11/2023	0.5996	0.6017	0.582	0.5893
07/12/2023	0.5906	0.5974	0.5791	0.5791
07/13/2023	0.5816	0.6368	0.5697	0.6162
07/16/2023	0.6239	0.6342	0.6111	0.6184
07/17/2023	0.6154	0.6154	0.5919	0.5996
07/18/2023	0.5987	0.6115	0.5885	0.6064
07/19/2023	0.609	0.6312	0.6021	0.6137
07/20/2023	0.6192	0.6748	0.6026	0.6748
07/23/2023	0.6748	0.6923	0.6419	0.6577
07/24/2023	0.659	0.6603	0.6154	0.6154
07/25/2023	0.6145	0.6325	0.6081	0.6325
07/26/2023	0.632	0.6513	0.618	0.6419
07/27/2023	0.6564	0.6675	0.641	0.6436
07/30/2023	0.6453	0.6517	0.6325	0.6376
07/31/2023	0.6368	0.647	0.6261	0.6325
08/01/2023	0.6325	0.6756	0.6291	0.6543
08/02/2023	0.6564	0.697	0.6466	0.6863
08/03/2023	0.6906	0.6987	0.6581	0.668
08/06/2023	0.6709	0.6838	0.6581	0.6688
08/07/2023	0.6671	0.6735	0.6449	0.6504
08/08/2023	0.6534	0.6812	0.6393	0.6598
08/09/2023	0.6598	0.6624	0.6269	0.6303
08/10/2023	0.6282	0.6513	0.606	0.6513
08/13/2023	0.7128	0.7162	0.7009	0.7162
08/14/2023	0.7406	0.7735	0.7158	0.7269
08/15/2023	0.6957	0.7423	0.6957	0.718
08/16/2023	0.718	0.7423	0.7098	0.7235
08/17/2023	0.7239	0.7419	0.6953	0.7128
08/20/2023	0.7124	0.747	0.6966	0.7376
08/21/2023	0.7376	0.7658	0.7308	0.7372
08/22/2023	0.7393	0.7577	0.7295	0.735
08/23/2023	0.735	0.7513	0.6991	0.7107
08/24/2023	0.7107	0.7816	0.7107	0.7816
08/27/2023	0.8124	0.8154	0.7568	0.7598
08/28/2023	0.7462	0.7846	0.7462	0.7739
08/30/2023	0.7739	0.8026	0.7611	0.7791
08/31/2023	0.7991	0.8248	0.7701	0.7774
09/03/2023	0.7859	0.8226	0.7615	0.8115
09/04/2023	0.8115	0.8154	0.7735	0.8026
09/05/2023	0.8098	0.882	0.7863	0.882
09/06/2023	0.8974	0.9265	0.8547	0.8761
09/07/2023	0.8761	0.8974	0.8483	0.8769
09/10/2023	0.882	0.8991	0.8286	0.8338
09/11/2023	0.8338	0.8726	0.8214	0.8419
09/12/2023	0.8419	0.8491	0.8	0.8038
09/13/2023	0.8034	0.8038	0.7547	0.8009
09/14/2023	0.8034	0.8397	0.7829	0.7906
09/17/2023	0.7906	0.809	0.7564	0.7607
09/18/2023	0.7607	0.7816	0.7226	0.7786
09/19/2023	0.7885	0.8368	0.7705	0.7902
09/20/2023	0.794	0.8077	0.7701	0.8034
09/21/2023	0.8175	0.8838	0.8094	0.8838
09/24/2023	0.9026	0.9615	0.9	0.906
09/25/2023	0.9043	0.9308	0.8761	0.8932
09/26/2023	0.9017	0.9393	0.8991	0.9188
09/27/2023	0.9239	0.9299	0.8803	0.8803
09/28/2023	0.8906	0.9017	0.8615	0.8769
10/01/2023	0.8846	0.9359	0.8829	0.9342
10/02/2023	1.0274	1.0274	1.0274	1.0274
10/03/2023	1.094	1.1299	1.0735	1.1299
10/04/2023	1.2427	1.2427	1.0803	1.1453
10/05/2023	1.1436	1.2197	1.1248	1.1624
10/08/2023	1.1256	1.147	1.0684	1.0684
10/09/2023	1.0812	1.1752	1.0812	1.1752
10/10/2023	1.2043	1.2598	1.1786	1.2094
10/11/2023	1.2197	1.2538	1.1137	1.1709
10/12/2023	1.1658	1.1667	1.0744	1.0897
10/15/2023	1.0914	1.1111	0.9914	1.0128
10/16/2023	1.0214	1.0504	0.9726	1.0222
10/17/2023	0.9735	1.0017	0.9453	1.0017
10/18/2023	1.0026	1.1017	0.9795	1.1017
10/19/2023	1.1051	1.1051	0.9923	1.0051
10/22/2023	1.0197	1.0291	0.9598	0.9855
10/23/2023	0.9966	1.0598	0.9786	1.0256
10/24/2023	1.0299	1.053	0.9291	0.9291
10/25/2023	0.9385	0.9957	0.8761	0.9829
10/26/2023	0.9829	1.0111	0.9462	0.9744
10/29/2023	0.9744	1.0291	0.953	1.0171
10/30/2023	1.0171	1.0171	0.959	0.9607
10/31/2023	0.9624	0.9684	0.8889	0.9188
11/01/2023	0.9282	0.9419	0.9214	0.9316
11/02/2023	0.9376	0.9744	0.9274	0.9624
11/05/2023	0.9829	0.9914	0.9624	0.9786
11/06/2023	0.9786	1	0.9538	0.9598
11/07/2023	0.9658	1.0308	0.9598	1.0094
11/08/2023	1.0068	1.0889	0.9752	1
11/09/2023	1	1.0419	0.9889	1.0171
11/12/2023	1.0188	1.0658	1.0145	1.0265
11/13/2023	1.0282	1.035	0.9769	0.9932
11/14/2023	1.0009	1.047	0.9983	1.0162
11/15/2023	1.0162	1.0342	1.0034	1.0197
11/16/2023	1.0205	1.0538	1.012	1.0462
11/19/2023	1.053	1.1137	1.0479	1.1043
11/20/2023	1.1162	1.1265	1.0778	1.0906
11/21/2023	1.0906	1.1863	1.0846	1.1137
11/22/2023	1.1197	1.2248	1.0991	1.2248
11/23/2023	1.282	1.347	1.2547	1.347
11/26/2023	1.4034	1.4812	1.3718	1.4812
11/27/2023	1.6111	1.6188	1.3479	1.3479
11/28/2023	1.3333	1.4145	1.2598	1.2778
11/29/2023	1.2949	1.3556	1.2453	1.2949
11/30/2023	1.3402	1.3598	1.2735	1.3248
12/03/2023	1.4573	1.4573	1.3923	1.4573
12/04/2023	1.5043	1.5795	1.3538	1.4923
12/05/2023	1.4957	1.5624	1.3735	1.3974
12/06/2023	1.3974	1.4154	1.3043	1.3205
12/07/2023	1.3419	1.4103	1.3393	1.3444
12/10/2023	1.3815	1.3985	1.2246	1.2492
12/11/2023	1.2492	1.2492	1.1292	1.1477
12/12/2023	1.1415	1.1415	1.0338	1.0354
12/13/2023	1.0354	1.1385	1.0308	1.1385
12/14/2023	1.1415	1.1462	1.0585	1.0692
12/17/2023	1.0692	1.0892	0.9969	1.0077
12/18/2023	1.0077	1.0631	0.9985	1.0277
12/19/2023	1.0277	1.1108	0.9923	1.0508
12/20/2023	1.0508	1.0892	1.0031	1.0446
12/21/2023	1.0446	1.0646	1.0077	1.0154
12/24/2023	0.9877	1.0154	0.9138	0.9308
12/25/2023	0.9231	0.9646	0.9092	0.9508
12/26/2023	0.9369	0.9754	0.9246	0.9369
12/27/2023	0.9431	0.9862	0.9431	0.9646
12/28/2023	0.9646	1.0108	0.9385	0.9785

Menu

Create your free account now!

FONET: FONET BİLGİ TEKNOLOJİLERİ A.Ş. Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

FONET: FONET BİLGİ TEKNOLOJİLERİ A.Ş. Historical Data

2023 Historical Chart

Average

Low

High