Fonet Bilgi Teknolojileri A.S. (IST:FONET)
Turkey · Delayed Price · Currency is TRY 2.690
-0.040 (-1.47%)
At close: Nov 27, 2025
IST:FONET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.70 | 2.76 | 2.67 | 2.68 | 2.68 | -0.37% | 26,449,850 |
| Nov 27, 2025 | 2.73 | 2.75 | 2.69 | 2.69 | 2.69 | -1.47% | 24,541,960 |
| Nov 26, 2025 | 2.85 | 2.85 | 2.73 | 2.73 | 2.73 | -3.53% | 25,222,960 |
| Nov 25, 2025 | 2.86 | 2.90 | 2.80 | 2.83 | 2.83 | -0.35% | 47,965,130 |
| Nov 24, 2025 | 2.84 | 2.89 | 2.81 | 2.84 | 2.84 | - | 29,636,561 |
| Nov 21, 2025 | 2.89 | 2.92 | 2.83 | 2.84 | 2.84 | -1.73% | 29,519,990 |
| Nov 20, 2025 | 2.89 | 2.96 | 2.85 | 2.89 | 2.89 | 0.70% | 46,729,600 |
| Nov 19, 2025 | 2.96 | 3.02 | 2.85 | 2.87 | 2.87 | -1.37% | 64,132,450 |
| Nov 18, 2025 | 2.92 | 2.99 | 2.84 | 2.91 | 2.91 | - | 49,894,640 |
| Nov 17, 2025 | 2.79 | 2.95 | 2.79 | 2.91 | 2.91 | 5.05% | 43,152,070 |
| Nov 14, 2025 | 2.82 | 2.86 | 2.75 | 2.77 | 2.77 | -1.77% | 31,848,420 |
| Nov 13, 2025 | 2.83 | 2.89 | 2.79 | 2.82 | 2.82 | 0.36% | 37,494,230 |
| Nov 12, 2025 | 2.87 | 2.90 | 2.79 | 2.81 | 2.81 | -1.06% | 29,057,270 |
| Nov 11, 2025 | 3.01 | 3.03 | 2.76 | 2.84 | 2.84 | -5.02% | 54,086,990 |
| Nov 10, 2025 | 3.03 | 3.07 | 2.97 | 2.99 | 2.99 | -0.33% | 40,939,400 |
| Nov 7, 2025 | 3.10 | 3.16 | 2.99 | 3.00 | 3.00 | -3.23% | 43,390,210 |
| Nov 6, 2025 | 3.21 | 3.25 | 3.09 | 3.10 | 3.10 | -2.82% | 60,491,370 |
| Nov 5, 2025 | 3.15 | 3.30 | 3.11 | 3.19 | 3.19 | 1.59% | 94,098,570 |
| Nov 4, 2025 | 3.26 | 3.31 | 3.13 | 3.14 | 3.14 | -2.18% | 60,818,890 |
| Nov 3, 2025 | 3.30 | 3.36 | 3.17 | 3.21 | 3.21 | -1.23% | 139,307,000 |
| Oct 31, 2025 | 2.97 | 3.25 | 2.90 | 3.25 | 3.25 | 9.80% | 123,334,400 |
| Oct 30, 2025 | 2.90 | 3.10 | 2.86 | 2.96 | 2.96 | 2.07% | 79,680,550 |
| Oct 28, 2025 | 2.89 | 3.00 | 2.86 | 2.90 | 2.90 | 0.35% | 35,212,880 |
| Oct 27, 2025 | 3.05 | 3.08 | 2.85 | 2.89 | 2.89 | -2.03% | 52,353,110 |
| Oct 24, 2025 | 2.78 | 2.96 | 2.76 | 2.95 | 2.95 | 7.27% | 94,671,070 |
| Oct 23, 2025 | 2.81 | 2.90 | 2.73 | 2.75 | 2.75 | -1.43% | 85,884,030 |
| Oct 22, 2025 | 3.03 | 3.05 | 2.78 | 2.79 | 2.79 | -7.31% | 140,685,600 |
| Oct 21, 2025 | 3.00 | 3.13 | 2.92 | 3.01 | 3.01 | 0.33% | 102,401,000 |
| Oct 20, 2025 | 3.17 | 3.44 | 3.00 | 3.00 | 3.00 | -4.03% | 194,698,300 |
| Oct 17, 2025 | 3.39 | 3.53 | 3.04 | 3.13 | 3.13 | -3.16% | 338,924,235 |
| Oct 16, 2025 | 2.94 | 3.23 | 2.94 | 3.23 | 3.23 | 9.98% | 33,864,428 |
| Oct 15, 2025 | 2.87 | 3.00 | 2.78 | 2.94 | 2.94 | 3.67% | 121,799,535 |
| Oct 14, 2025 | 3.05 | 3.13 | 2.81 | 2.83 | 2.83 | -6.88% | 112,481,460 |
| Oct 13, 2025 | 2.87 | 3.20 | 2.83 | 3.04 | 3.04 | 2.43% | 265,900,245 |
| Oct 10, 2025 | 2.79 | 2.97 | 2.79 | 2.97 | 2.97 | 9.93% | 154,791,975 |
| Oct 9, 2025 | 2.46 | 2.70 | 2.46 | 2.70 | 2.70 | 9.98% | 114,189,010 |
| Oct 8, 2025 | 2.48 | 2.49 | 2.44 | 2.46 | 2.46 | -1.01% | 18,529,660 |
| Oct 7, 2025 | 2.49 | 2.52 | 2.46 | 2.48 | 2.48 | -0.20% | 21,158,124 |
| Oct 6, 2025 | 2.51 | 2.54 | 2.47 | 2.49 | 2.48 | -0.92% | 20,256,977 |
| Oct 3, 2025 | 2.59 | 2.59 | 2.50 | 2.51 | 2.51 | -3.09% | 32,091,267 |
| Oct 2, 2025 | 2.58 | 2.61 | 2.49 | 2.59 | 2.59 | -0.38% | 48,579,466 |
| Oct 1, 2025 | 2.46 | 2.63 | 2.45 | 2.60 | 2.60 | 5.82% | 55,957,973 |
| Sep 30, 2025 | 2.48 | 2.49 | 2.44 | 2.46 | 2.46 | -0.65% | 20,602,575 |
| Sep 29, 2025 | 2.46 | 2.54 | 2.46 | 2.47 | 2.47 | -1.36% | 23,428,632 |
| Sep 26, 2025 | 2.55 | 2.58 | 2.49 | 2.51 | 2.50 | -0.67% | 23,731,311 |
| Sep 25, 2025 | 2.58 | 2.58 | 2.52 | 2.52 | 2.52 | -1.79% | 20,118,202 |
| Sep 24, 2025 | 2.62 | 2.62 | 2.56 | 2.57 | 2.57 | -1.57% | 29,560,713 |
| Sep 23, 2025 | 2.64 | 2.65 | 2.58 | 2.61 | 2.61 | -1.29% | 28,906,826 |
| Sep 22, 2025 | 2.63 | 2.69 | 2.62 | 2.64 | 2.64 | 1.58% | 39,051,350 |
| Sep 19, 2025 | 2.62 | 2.63 | 2.55 | 2.60 | 2.60 | -0.99% | 29,327,369 |