Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
FONET BİLGİ TEKNOLOJİLERİ A.Ş. logosu
FONET
FONET BİLGİ TEKNOLOJİLERİ A.Ş.
18:10:00
5.69 ₺
+0.190 (%+3.45)
Önceki Kapanış: 5.5·
Volatilite: 5.820
Düşük₺5.4
Yüksek₺5.72
AL5.68
SAT5.69

Piyasa Verileri

Spot Piyasa
A:5.68
S:5.69
Önceki haftaya göre (WoW)
+5.96%
Önceki aya göre (MoM)
+4.79%
Yılbaşından bugüne (YTD)
+103.94%
Önceki yıla göre (YoY)
+140.01%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

FONET: FONET BİLGİ TEKNOLOJİLERİ A.Ş. Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 0,5856
KAPANIŞ 0,585

En Düşük

DÜŞÜK 0,4838

En Yüksek

YÜKSEK 0,7397
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20210,56030,56370,54910,5556
04.01.20210,55470,55560,5440,5466
05.01.20210,54660,55510,52990,532
06.01.20210,53290,53420,51710,5265
07.01.20210,52650,54910,51970,5355
10.01.20210,53550,5380,51920,5248
11.01.20210,52780,53250,52350,5282
12.01.20210,52950,5320,51920,5222
13.01.20210,52520,54020,52480,5385
14.01.20210,53630,53630,51150,5261
17.01.20210,52610,54060,5180,5363
18.01.20210,5380,54910,5320,5355
19.01.20210,53680,56920,53380,5662
20.01.20210,56840,57350,54790,5509
21.01.20210,55090,5530,53630,5432
24.01.20210,5470,56320,54190,5577
25.01.20210,57140,61320,56840,6132
26.01.20210,62610,6560,57050,5765
27.01.20210,57180,60470,54360,6047
28.01.20210,59020,61710,58550,6004
31.01.20210,60680,66030,60680,6603
01.02.20210,68080,71410,65090,6577
02.02.20210,66030,67950,63550,6509
03.02.20210,65510,66370,6410,6526
04.02.20210,65940,68590,6560,6662
07.02.20210,66710,67740,6410,647
08.02.20210,64960,65090,62180,6325
09.02.20210,63290,65810,62780,6534
10.02.20210,65470,65560,63930,6406
11.02.20210,64060,65210,62220,6372
14.02.20210,64320,65730,63460,6479
15.02.20210,64960,65640,62390,6389
16.02.20210,63930,66670,63290,662
17.02.20210,66670,67350,64740,65
18.02.20210,65170,66750,63680,659
21.02.20210,67820,69230,66710,6765
22.02.20210,67740,6820,62390,6372
23.02.20210,63250,63890,59740,5974
24.02.20210,60340,61540,56750,5855
25.02.20210,57480,61320,55130,597
28.02.20210,61540,62390,60470,6239
01.03.20210,62260,63080,60260,6132
02.03.20210,61370,66240,61370,65
03.03.20210,64140,67090,63250,6513
04.03.20210,64530,65380,63330,6402
07.03.20210,64960,66450,64230,6645
08.03.20210,66670,66880,63680,6603
09.03.20210,66970,67310,65090,6688
10.03.20210,66970,67010,64790,6513
11.03.20210,65130,68120,64230,6726
14.03.20210,67310,73970,67310,7192
15.03.20210,71150,71370,68460,6962
16.03.20210,69830,70770,68380,7009
17.03.20210,70090,72090,67910,6829
18.03.20210,67610,68030,64360,6615
21.03.20210,59960,62390,59570,5957
22.03.20210,55980,61320,53630,5927
23.03.20210,5850,63550,5850,6218
24.03.20210,63030,66320,62350,6419
25.03.20210,64320,65340,61110,6231
28.03.20210,62560,6380,61710,635
29.03.20210,6350,63550,6120,6222
30.03.20210,62310,67820,62310,6624
31.03.20210,66240,67950,650,6795
01.04.20210,6820,69660,66710,6962
04.04.20210,69660,71970,68680,718
05.04.20210,7180,72220,69020,6923
06.04.20210,69230,70210,66670,6752
07.04.20210,67860,70090,67690,6795
08.04.20210,67090,68160,63760,6543
11.04.20210,65680,66240,63760,6436
12.04.20210,64620,6560,61670,6333
13.04.20210,64490,65380,6380,6491
14.04.20210,650,65260,62650,6338
15.04.20210,63250,64960,62480,6491
18.04.20210,64140,64830,6120,612
19.04.20210,6120,62520,58330,5983
20.04.20210,59870,60260,54060,5538
21.04.20210,54910,57560,5320,5709
25.04.20210,57090,58930,55770,5876
26.04.20210,5940,60640,58970,5974
27.04.20210,59790,60090,57950,5902
28.04.20210,59020,63460,59020,6286
29.04.20210,62220,64440,61710,641
02.05.20210,6410,66620,63550,6427
03.05.20210,64360,64960,61320,6171
04.05.20210,61540,62050,59830,6073
05.05.20210,61030,61110,60210,6043
06.05.20210,60340,6150,59230,6094
09.05.20210,60940,61280,60090,6017
10.05.20210,59660,59660,58590,5932
11.05.20210,58380,59230,58030,5872
16.05.20210,58720,60130,58590,5902
17.05.20210,5910,59960,5910,5944
19.05.20210,5910,59910,58080,5991
20.05.20210,59530,62390,59320,6205
23.05.20210,62180,62860,59960,6286
24.05.20210,62820,62820,58760,5897
25.05.20210,59190,6030,57690,594
26.05.20210,59790,61750,58890,5927
27.05.20210,59530,59570,57690,5791
30.05.20210,57910,61070,57090,6107
31.05.20210,61070,61370,60260,6068
01.06.20210,60170,62740,5940,6192
02.06.20210,61920,62520,59230,5979
03.06.20210,59790,6150,59440,6098
06.06.20210,60170,60810,59830,6026
07.06.20210,60260,6120,59740,5974
08.06.20210,60260,60260,5910,591
09.06.20210,5910,59620,58290,5855
10.06.20210,58550,59020,58290,5859
13.06.20210,58630,59190,58120,5855
14.06.20210,58330,60260,57480,585
15.06.20210,58420,59190,57260,5748
16.06.20210,57740,57740,5650,5701
17.06.20210,57010,58030,55560,5598
20.06.20210,55470,56030,54320,556
21.06.20210,55940,56670,550,5615
22.06.20210,56280,56880,56110,568
23.06.20210,56450,57220,56450,5722
24.06.20210,57440,58550,57050,5705
27.06.20210,57690,57910,55470,5564
28.06.20210,55810,56450,54060,5645
29.06.20210,56370,56620,54910,5611
30.06.20210,56070,5680,5560,562
01.07.20210,5620,58380,5620,5654
04.07.20210,56540,57050,5620,562
05.07.20210,56410,57350,5620,5692
06.07.20210,57390,57390,56320,5637
07.07.20210,56540,56750,5470,5487
08.07.20210,54830,55090,5380,5449
11.07.20210,54490,55090,51750,5175
12.07.20210,52090,52220,50560,5171
13.07.20210,51710,52260,50940,518
15.07.20210,52010,52910,5180,5235
18.07.20210,52310,5380,51920,5342
25.07.20210,53420,57690,52310,5295
26.07.20210,52910,54910,52260,5299
27.07.20210,53380,54830,52910,5368
28.07.20210,5380,54440,5320,5333
29.07.20210,53330,5440,52780,544
01.08.20210,55170,57520,53930,5581
02.08.20210,55810,56710,54830,5504
03.08.20210,55430,56320,55130,5543
04.08.20210,55430,59270,55340,5756
05.08.20210,57560,58080,56450,5714
08.08.20210,57140,58970,56710,5897
09.08.20210,58970,62140,58120,6021
10.08.20210,60210,62690,58760,5889
11.08.20210,59360,63970,5910,6312
12.08.20210,63120,6440,61030,6137
15.08.20210,61370,62820,60560,609
16.08.20210,61710,61920,60340,6103
17.08.20210,6120,62390,6060,612
18.08.20210,6120,67310,60980,6701
19.08.20210,65380,66150,60560,6128
22.08.20210,6120,61620,59570,6073
23.08.20210,60860,62650,59830,5987
24.08.20210,59830,60560,59190,5953
25.08.20210,5940,60730,57390,5752
26.08.20210,57520,58330,57010,5808
30.08.20210,58330,59270,58080,5842
31.08.20210,58550,60040,58550,5944
01.09.20210,59190,59660,58630,5863
02.09.20210,58930,59230,58160,5859
05.09.20210,58120,58930,57990,5812
06.09.20210,5820,58550,56620,5662
07.09.20210,56710,57010,54440,547
08.09.20210,5470,55430,5320,538
09.09.20210,5410,54620,53380,5338
12.09.20210,53630,54190,52950,5329
13.09.20210,53380,53850,52350,5265
14.09.20210,53420,56150,52690,5346
15.09.20210,53630,54230,52260,5252
16.09.20210,52950,53380,52140,5256
19.09.20210,52310,52560,5030,5077
20.09.20210,50860,51710,49490,4962
21.09.20210,49620,50170,48380,4889
22.09.20210,48970,50510,48970,4944
23.09.20210,49360,50090,4880,4889
26.09.20210,49140,50130,48850,4923
27.09.20210,49620,51710,49270,5111
28.09.20210,51110,51110,49530,5017
29.09.20210,50170,51070,49790,5086
30.09.20210,50940,53420,50770,5252
03.10.20210,52520,53420,51750,5214
04.10.20210,52180,52310,50980,5132
05.10.20210,51320,51620,49790,4979
06.10.20210,50130,51280,50130,5086
07.10.20210,50430,52010,50260,5128
10.10.20210,51280,52310,51280,5197
11.10.20210,51840,52820,51540,5214
12.10.20210,52220,5320,52050,5239
13.10.20210,52220,53250,51970,5261
14.10.20210,52740,52990,51750,5256
17.10.20210,52650,53250,52310,5303
18.10.20210,53120,5410,53030,5389
19.10.20210,53890,5470,52610,5278
20.10.20210,52910,53850,52010,5329
21.10.20210,53290,53850,53080,5363
24.10.20210,53330,54140,52690,5295
25.10.20210,53080,54270,53080,535
26.10.20210,53760,54060,53120,5368
27.10.20210,53630,54910,53290,5474
31.10.20210,54740,5590,54490,5556
01.11.20210,55940,56670,55210,5556
02.11.20210,55560,56280,53460,5543
03.11.20210,55560,56750,55560,5594
04.11.20210,56620,5680,54870,5491
07.11.20210,55130,55340,54740,5504
08.11.20210,55040,57690,54960,568
09.11.20210,57010,57610,56030,5735
10.11.20210,57220,57690,56580,5718
11.11.20210,57520,57610,56750,5692
14.11.20210,57560,58290,55980,5761
15.11.20210,57560,57560,55090,5564
16.11.20210,55680,56450,55680,5645
17.11.20210,56410,56620,5470,562
18.11.20210,5590,57520,55430,5748
21.11.20210,57690,58890,57480,5846
22.11.20210,58890,58890,55980,5705
23.11.20210,57050,58420,57050,5778
24.11.20210,58550,59060,57820,5855
25.11.20210,58080,59530,56840,5919
28.11.20210,5940,59660,58460,5893
29.11.20210,58930,60340,58680,6034
30.11.20210,60470,64140,60470,6299
01.12.20210,62780,63550,62350,6338
02.12.20210,63550,65640,63380,6543
05.12.20210,65470,65940,63420,6402
06.12.20210,64140,65210,62740,6329
07.12.20210,63330,63380,57310,6098
08.12.20210,6090,6090,57860,5919
09.12.20210,59360,59360,57260,5859
12.12.20210,58930,59740,57010,5846
13.12.20210,58460,59360,57950,5876
14.12.20210,59360,64620,59360,6462
15.12.20210,64620,64870,61710,6197
16.12.20210,62740,64060,56540,5838
19.12.20210,57090,61970,53460,5868
20.12.20210,60260,60770,55380,5538
21.12.20210,54830,55980,53420,5462
22.12.20210,55130,56070,52990,5299
23.12.20210,53970,54620,53290,5368
26.12.20210,54270,55090,52860,5312
27.12.20210,53420,54440,50730,5128
28.12.20210,5150,52610,50640,5162
29.12.20210,51840,53420,51280,5325
30.12.20210,53160,55430,52310,5513