Fonet Bilgi Teknolojileri A.S. (IST:FONET)
Turkey · Delayed Price · Currency is TRY 16.51
+0.10 (0.61%)
Last updated: Aug 14, 2025
IST:FONET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 16.67 | 16.81 | 16.37 | 16.41 | - | -1.20% | 3,687,120 |
| Aug 12, 2025 | 16.80 | 16.90 | 16.43 | 16.61 | - | -0.95% | 3,723,906 |
| Aug 11, 2025 | 16.90 | 17.07 | 16.69 | 16.77 | - | -0.77% | 4,405,367 |
| Aug 8, 2025 | 17.50 | 17.50 | 16.85 | 16.90 | - | -3.10% | 4,918,704 |
| Aug 7, 2025 | 17.58 | 17.78 | 17.37 | 17.44 | - | -0.23% | 6,917,637 |
| Aug 6, 2025 | 17.71 | 17.90 | 17.32 | 17.48 | - | -1.24% | 6,424,010 |
| Aug 5, 2025 | 17.38 | 18.10 | 17.31 | 17.70 | - | 2.43% | 17,396,258 |
| Aug 4, 2025 | 17.39 | 17.76 | 17.24 | 17.28 | - | -0.40% | 10,788,164 |
| Aug 1, 2025 | 17.34 | 17.65 | 17.22 | 17.35 | - | 0.17% | 8,240,956 |
| Jul 31, 2025 | 17.27 | 17.76 | 17.12 | 17.32 | - | 0.46% | 12,170,966 |
| Jul 30, 2025 | 16.66 | 17.84 | 16.54 | 17.24 | - | 3.54% | 11,084,420 |
| Jul 29, 2025 | 16.69 | 17.16 | 16.17 | 16.65 | - | 0.36% | 11,424,887 |
| Jul 28, 2025 | 16.69 | 17.19 | 16.46 | 16.59 | - | 0.36% | 9,886,012 |
| Jul 25, 2025 | 17.75 | 18.10 | 16.50 | 16.53 | - | -3.90% | 21,868,665 |
| Jul 24, 2025 | 15.73 | 17.20 | 15.54 | 17.20 | - | 9.97% | 25,166,031 |
| Jul 23, 2025 | 15.38 | 15.98 | 15.27 | 15.64 | - | 1.69% | 12,309,667 |
| Jul 22, 2025 | 15.48 | 15.68 | 15.30 | 15.38 | - | -0.58% | 6,047,386 |
| Jul 21, 2025 | 15.44 | 15.70 | 15.28 | 15.47 | - | 0.39% | 8,056,468 |
| Jul 18, 2025 | 14.83 | 15.50 | 14.73 | 15.41 | - | 3.91% | 8,956,961 |
| Jul 17, 2025 | 14.77 | 14.91 | 14.74 | 14.83 | - | 1.37% | 3,091,845 |
| Jul 16, 2025 | 14.73 | 15.25 | 14.46 | 14.63 | - | -0.61% | 9,029,106 |
| Jul 14, 2025 | 14.73 | 14.95 | 14.70 | 14.72 | - | -0.07% | 3,278,132 |
| Jul 11, 2025 | 14.82 | 15.18 | 14.63 | 14.73 | - | -0.27% | 5,360,594 |
| Jul 10, 2025 | 14.77 | 14.97 | 14.74 | 14.77 | - | 0.34% | 3,225,872 |
| Jul 9, 2025 | 14.65 | 14.90 | 14.65 | 14.72 | - | 0.48% | 3,109,406 |
| Jul 8, 2025 | 14.64 | 15.20 | 14.61 | 14.65 | - | 0.21% | 5,854,412 |
| Jul 7, 2025 | 14.84 | 14.93 | 14.61 | 14.62 | - | -1.55% | 2,230,667 |
| Jul 4, 2025 | 14.95 | 15.17 | 14.74 | 14.85 | - | -0.47% | 3,676,167 |
| Jul 3, 2025 | 15.15 | 15.29 | 14.87 | 14.92 | - | -1.39% | 3,873,621 |
| Jul 2, 2025 | 14.75 | 15.46 | 14.70 | 15.13 | - | 2.86% | 14,974,787 |
| Jul 1, 2025 | 14.86 | 14.92 | 14.65 | 14.71 | - | 0.07% | 4,546,408 |
| Jun 30, 2025 | 14.41 | 14.85 | 14.35 | 14.70 | - | 2.01% | 5,485,657 |
| Jun 27, 2025 | 14.55 | 14.79 | 14.23 | 14.41 | - | -1.03% | 5,174,614 |
| Jun 26, 2025 | 15.00 | 15.21 | 14.50 | 14.56 | - | -2.93% | 3,919,210 |
| Jun 25, 2025 | 15.00 | 15.86 | 14.88 | 15.00 | - | - | 15,452,576 |
| Jun 24, 2025 | 15.45 | 15.50 | 14.69 | 15.00 | - | 2.46% | 6,828,806 |
| Jun 23, 2025 | 14.35 | 15.49 | 13.96 | 14.64 | - | 0.97% | 15,092,283 |
| Jun 20, 2025 | 14.15 | 14.65 | 13.76 | 14.50 | - | 2.98% | 10,456,593 |
| Jun 19, 2025 | 15.49 | 15.69 | 14.06 | 14.08 | - | -8.63% | 13,840,056 |
| Jun 18, 2025 | 15.70 | 15.84 | 14.99 | 15.41 | - | 6.42% | 24,236,980 |
| Jun 17, 2025 | 13.75 | 14.70 | 13.75 | 14.48 | - | 4.47% | 15,125,648 |
| Jun 16, 2025 | 12.95 | 14.20 | 12.91 | 13.86 | - | 5.16% | 9,307,328 |
| Jun 13, 2025 | 12.45 | 13.18 | 12.45 | 13.18 | - | -3.37% | 3,501,730 |
| Jun 12, 2025 | 13.80 | 13.96 | 13.60 | 13.64 | - | -2.85% | 2,488,435 |
| Jun 11, 2025 | 13.83 | 14.37 | 13.76 | 14.04 | - | 1.67% | 5,527,316 |
| Jun 10, 2025 | 13.68 | 13.98 | 13.68 | 13.81 | - | 1.02% | 3,175,554 |
| Jun 5, 2025 | 13.95 | 13.95 | 13.58 | 13.67 | - | -1.16% | 1,176,941 |
| Jun 4, 2025 | 13.42 | 14.04 | 13.28 | 13.83 | - | 3.83% | 5,713,743 |
| Jun 3, 2025 | 13.23 | 13.42 | 13.23 | 13.32 | - | 0.91% | 1,454,123 |
| Jun 2, 2025 | 13.32 | 13.49 | 13.16 | 13.20 | - | -0.90% | 2,307,409 |