Fonet Bilgi Teknolojileri A.S. (IST:FONET)
Turkey · Delayed Price · Currency is TRY 5.25
-0.14 (-2.60%)
At close: Mar 27, 2026
IST:FONET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.39 | 5.64 | 5.20 | 5.25 | 5.25 | -2.60% | 98,800,960 |
| Mar 26, 2026 | 5.40 | 5.71 | 5.32 | 5.39 | 5.39 | -3.06% | 90,312,160 |
| Mar 25, 2026 | 5.85 | 5.93 | 5.32 | 5.56 | 5.56 | -1.59% | 292,149,300 |
| Mar 24, 2026 | 5.29 | 5.65 | 5.29 | 5.65 | 5.65 | 9.92% | 126,214,600 |
| Mar 23, 2026 | 4.60 | 5.14 | 4.43 | 5.14 | 5.14 | 9.83% | 137,590,100 |
| Mar 19, 2026 | 4.69 | 4.77 | 4.49 | 4.68 | 4.68 | -0.43% | 50,736,970 |
| Mar 18, 2026 | 4.78 | 4.99 | 4.70 | 4.70 | 4.70 | -1.47% | 116,012,700 |
| Mar 17, 2026 | 4.74 | 5.05 | 4.68 | 4.77 | 4.77 | 0.63% | 129,762,700 |
| Mar 16, 2026 | 4.43 | 4.82 | 4.41 | 4.74 | 4.74 | 7.24% | 140,054,000 |
| Mar 13, 2026 | 4.39 | 4.52 | 4.13 | 4.42 | 4.42 | 0.68% | 89,183,530 |
| Mar 12, 2026 | 4.46 | 4.62 | 4.31 | 4.39 | 4.39 | -1.35% | 134,080,000 |
| Mar 11, 2026 | 4.79 | 5.10 | 4.40 | 4.45 | 4.45 | -4.09% | 254,538,500 |
| Mar 10, 2026 | 4.32 | 4.64 | 4.23 | 4.64 | 4.64 | 9.95% | 88,144,870 |
| Mar 9, 2026 | 4.40 | 4.78 | 4.18 | 4.22 | 4.22 | -9.05% | 147,984,852 |
| Mar 6, 2026 | 4.73 | 5.02 | 4.31 | 4.64 | 4.64 | -0.22% | 337,969,800 |
| Mar 5, 2026 | 4.40 | 4.65 | 4.37 | 4.65 | 4.65 | 9.93% | 171,071,300 |
| Mar 4, 2026 | 3.94 | 4.23 | 3.73 | 4.23 | 4.23 | 9.87% | 122,926,000 |
| Mar 3, 2026 | 3.67 | 4.04 | 3.66 | 3.85 | 3.85 | 4.62% | 208,211,648 |
| Mar 2, 2026 | 3.37 | 3.88 | 3.34 | 3.68 | 3.68 | 0.82% | 213,360,500 |
| Feb 27, 2026 | 3.39 | 3.68 | 3.33 | 3.65 | 3.65 | 8.96% | 231,335,304 |
| Feb 26, 2026 | 3.55 | 3.59 | 3.23 | 3.35 | 3.35 | -4.01% | 163,460,900 |
| Feb 25, 2026 | 3.33 | 3.49 | 3.33 | 3.49 | 3.49 | 9.75% | 70,552,873 |
| Feb 24, 2026 | 3.25 | 3.32 | 3.15 | 3.18 | 3.18 | -2.15% | 44,669,450 |
| Feb 23, 2026 | 3.26 | 3.39 | 3.20 | 3.25 | 3.25 | 1.88% | 75,052,580 |
| Feb 20, 2026 | 3.14 | 3.24 | 3.05 | 3.19 | 3.19 | 2.24% | 74,085,990 |
| Feb 19, 2026 | 3.30 | 3.33 | 3.10 | 3.12 | 3.12 | -5.45% | 34,666,860 |
| Feb 18, 2026 | 3.39 | 3.43 | 3.27 | 3.30 | 3.30 | -1.79% | 37,023,850 |
| Feb 17, 2026 | 3.36 | 3.44 | 3.34 | 3.36 | 3.36 | -0.30% | 35,511,050 |
| Feb 16, 2026 | 3.41 | 3.47 | 3.34 | 3.37 | 3.37 | -0.88% | 45,386,140 |
| Feb 13, 2026 | 3.31 | 3.53 | 3.31 | 3.40 | 3.40 | 4.94% | 95,928,460 |
| Feb 12, 2026 | 3.22 | 3.27 | 3.22 | 3.24 | 3.24 | 0.93% | 22,093,830 |
| Feb 11, 2026 | 3.26 | 3.28 | 3.20 | 3.21 | 3.21 | -1.83% | 28,801,340 |
| Feb 10, 2026 | 3.27 | 3.33 | 3.22 | 3.27 | 3.27 | -0.30% | 36,762,070 |
| Feb 9, 2026 | 3.19 | 3.29 | 3.15 | 3.28 | 3.28 | 4.13% | 45,827,050 |
| Feb 6, 2026 | 3.33 | 3.34 | 3.13 | 3.15 | 3.15 | -5.12% | 54,762,080 |
| Feb 5, 2026 | 3.45 | 3.51 | 3.29 | 3.32 | 3.32 | -3.77% | 69,686,380 |
| Feb 4, 2026 | 3.64 | 3.91 | 3.37 | 3.45 | 3.45 | -4.17% | 160,491,600 |
| Feb 3, 2026 | 3.29 | 3.60 | 3.27 | 3.60 | 3.60 | 9.76% | 93,987,940 |
| Feb 2, 2026 | 3.17 | 3.34 | 3.11 | 3.28 | 3.28 | 2.82% | 65,698,880 |
| Jan 30, 2026 | 3.23 | 3.28 | 3.18 | 3.19 | 3.19 | -1.24% | 29,279,220 |
| Jan 29, 2026 | 3.21 | 3.25 | 3.16 | 3.23 | 3.23 | 1.25% | 56,523,990 |
| Jan 28, 2026 | 3.14 | 3.31 | 3.13 | 3.19 | 3.19 | 1.59% | 48,651,730 |
| Jan 27, 2026 | 3.16 | 3.22 | 3.08 | 3.14 | 3.14 | - | 51,402,730 |
| Jan 26, 2026 | 3.07 | 3.15 | 3.02 | 3.14 | 3.14 | 2.61% | 49,256,330 |
| Jan 23, 2026 | 2.99 | 3.06 | 2.94 | 3.06 | 3.06 | 2.68% | 38,357,670 |
| Jan 22, 2026 | 2.91 | 2.99 | 2.90 | 2.98 | 2.98 | 2.76% | 22,699,380 |
| Jan 21, 2026 | 2.92 | 2.92 | 2.85 | 2.90 | 2.90 | -0.68% | 20,504,260 |
| Jan 20, 2026 | 2.98 | 3.00 | 2.89 | 2.92 | 2.92 | -2.01% | 27,108,980 |
| Jan 19, 2026 | 2.99 | 3.03 | 2.95 | 2.98 | 2.98 | - | 33,117,910 |
| Jan 16, 2026 | 2.92 | 2.99 | 2.87 | 2.98 | 2.98 | 2.41% | 30,701,370 |