Fonet Bilgi Teknolojileri A.S. (IST:FONET)
Turkey · Delayed Price · Currency is TRY 16.18
+0.06 (0.37%)
Last updated: Oct 8, 2025, 11:33 AM GMT+3
IST:FONET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 16.12 | 16.20 | 15.86 | 15.96 | 15.96 | -0.99% | 2,850,717 |
| Oct 7, 2025 | 16.16 | 16.38 | 15.99 | 16.12 | 16.12 | -0.19% | 3,255,096 |
| Oct 6, 2025 | 16.33 | 16.52 | 16.05 | 16.15 | 16.15 | -0.92% | 3,116,458 |
| Oct 3, 2025 | 16.82 | 16.84 | 16.25 | 16.30 | 16.30 | -3.09% | 4,937,118 |
| Oct 2, 2025 | 16.79 | 16.93 | 16.17 | 16.82 | 16.82 | -0.41% | 7,473,764 |
| Oct 1, 2025 | 15.96 | 17.06 | 15.89 | 16.89 | 16.89 | 5.83% | 8,608,919 |
| Sep 30, 2025 | 16.09 | 16.20 | 15.84 | 15.96 | 15.96 | -0.62% | 3,169,627 |
| Sep 29, 2025 | 16.00 | 16.53 | 16.00 | 16.06 | 16.06 | -1.35% | 3,604,405 |
| Sep 26, 2025 | 16.60 | 16.76 | 16.17 | 16.28 | 16.28 | -0.67% | 3,650,971 |
| Sep 25, 2025 | 16.74 | 16.79 | 16.35 | 16.39 | 16.39 | -1.80% | 3,095,108 |
| Sep 24, 2025 | 17.00 | 17.05 | 16.66 | 16.69 | 16.69 | -1.59% | 4,547,802 |
| Sep 23, 2025 | 17.15 | 17.21 | 16.79 | 16.96 | 16.96 | -1.28% | 4,447,204 |
| Sep 22, 2025 | 17.12 | 17.47 | 17.05 | 17.18 | 17.18 | 1.60% | 6,007,900 |
| Sep 19, 2025 | 17.03 | 17.06 | 16.57 | 16.91 | 16.91 | -1.00% | 4,511,903 |
| Sep 18, 2025 | 17.00 | 17.36 | 16.94 | 17.08 | 17.08 | 0.65% | 4,447,077 |
| Sep 17, 2025 | 17.84 | 17.84 | 16.93 | 16.97 | 16.97 | -4.45% | 7,371,352 |
| Sep 16, 2025 | 16.75 | 17.98 | 16.75 | 17.76 | 17.76 | 6.09% | 12,155,780 |
| Sep 15, 2025 | 15.52 | 16.82 | 15.42 | 16.74 | 16.74 | 7.86% | 5,679,864 |
| Sep 12, 2025 | 15.73 | 15.80 | 15.34 | 15.52 | 15.52 | -1.15% | 3,314,984 |
| Sep 11, 2025 | 16.28 | 16.46 | 15.67 | 15.70 | 15.70 | -3.98% | 3,590,957 |
| Sep 10, 2025 | 16.21 | 16.46 | 15.85 | 16.35 | 16.35 | 1.24% | 3,826,392 |
| Sep 9, 2025 | 16.27 | 16.37 | 16.05 | 16.15 | 16.15 | 0.19% | 2,379,736 |
| Sep 8, 2025 | 16.68 | 16.68 | 16.11 | 16.12 | 16.12 | -3.36% | 4,754,508 |
| Sep 5, 2025 | 16.40 | 16.98 | 16.16 | 16.68 | 16.68 | 2.02% | 10,438,730 |
| Sep 4, 2025 | 15.90 | 16.55 | 15.90 | 16.35 | 16.35 | 2.83% | 4,888,932 |
| Sep 3, 2025 | 15.70 | 16.09 | 15.51 | 15.90 | 15.90 | 1.40% | 4,420,606 |
| Sep 2, 2025 | 16.42 | 16.52 | 15.30 | 15.68 | 15.68 | -4.16% | 5,963,952 |
| Sep 1, 2025 | 16.12 | 16.69 | 16.07 | 16.36 | 16.36 | 1.49% | 8,276,143 |
| Aug 29, 2025 | 16.61 | 16.65 | 16.04 | 16.12 | 16.12 | -2.95% | 5,488,875 |
| Aug 28, 2025 | 16.81 | 17.28 | 16.55 | 16.61 | 16.61 | -1.07% | 14,305,090 |
| Aug 27, 2025 | 17.45 | 17.70 | 16.79 | 16.79 | 16.79 | -3.23% | 15,141,540 |
| Aug 26, 2025 | 16.25 | 17.41 | 16.21 | 17.35 | 17.35 | 7.03% | 18,289,210 |
| Aug 25, 2025 | 16.14 | 16.39 | 16.11 | 16.21 | 16.21 | 0.93% | 4,839,102 |
| Aug 22, 2025 | 16.16 | 16.36 | 16.00 | 16.06 | 16.06 | -0.62% | 5,383,270 |
| Aug 21, 2025 | 15.81 | 16.36 | 15.81 | 16.16 | 16.16 | 2.41% | 6,544,951 |
| Aug 20, 2025 | 16.31 | 16.32 | 15.67 | 15.78 | 15.78 | -3.07% | 6,138,380 |
| Aug 19, 2025 | 16.69 | 16.72 | 16.28 | 16.28 | 16.28 | -2.46% | 4,812,637 |
| Aug 18, 2025 | 16.33 | 16.94 | 16.27 | 16.69 | 16.69 | 2.20% | 6,791,087 |
| Aug 15, 2025 | 16.26 | 16.48 | 16.18 | 16.33 | 16.33 | 0.43% | 3,304,250 |
| Aug 14, 2025 | 16.44 | 16.78 | 16.26 | 16.26 | 16.26 | -0.91% | 4,202,282 |
| Aug 13, 2025 | 16.67 | 16.81 | 16.37 | 16.41 | 16.41 | -1.20% | 3,687,120 |
| Aug 12, 2025 | 16.80 | 16.90 | 16.43 | 16.61 | 16.61 | -0.95% | 3,723,906 |
| Aug 11, 2025 | 16.90 | 17.07 | 16.69 | 16.77 | 16.77 | -0.77% | 4,405,367 |
| Aug 8, 2025 | 17.50 | 17.50 | 16.85 | 16.90 | 16.90 | -3.10% | 4,918,704 |
| Aug 7, 2025 | 17.58 | 17.78 | 17.37 | 17.44 | 17.44 | -0.23% | 6,917,637 |
| Aug 6, 2025 | 17.71 | 17.90 | 17.32 | 17.48 | 17.48 | -1.24% | 6,424,010 |
| Aug 5, 2025 | 17.38 | 18.10 | 17.31 | 17.70 | 17.70 | 2.43% | 17,396,250 |
| Aug 4, 2025 | 17.39 | 17.76 | 17.24 | 17.28 | 17.28 | -0.40% | 10,788,160 |
| Aug 1, 2025 | 17.34 | 17.65 | 17.22 | 17.35 | 17.35 | 0.17% | 8,240,956 |
| Jul 31, 2025 | 17.27 | 17.76 | 17.12 | 17.32 | 17.32 | 0.46% | 12,170,960 |