Fonet Bilgi Teknolojileri A.S. (IST:FONET)
Turkey · Delayed Price · Currency is TRY 5.17
+0.01 (0.19%)
Last updated: Aug 14, 2026, 5:59 PM GMT+3
IST:FONET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.16 | 5.36 | 5.14 | 5.17 | 5.17 | 0.19% | 20,114,696 |
| Aug 13, 2026 | 5.12 | 5.22 | 5.10 | 5.16 | 5.16 | 0.78% | 18,113,716 |
| Aug 12, 2026 | 4.98 | 5.40 | 4.93 | 5.12 | 5.12 | 2.81% | 36,038,057 |
| Aug 11, 2026 | 5.02 | 5.04 | 4.77 | 4.98 | 4.98 | -0.80% | 26,075,406 |
| Aug 10, 2026 | 5.01 | 5.10 | 5.00 | 5.02 | 5.02 | 0.40% | 17,980,195 |
| Aug 7, 2026 | 5.05 | 5.10 | 4.93 | 5.00 | 5.00 | -1.19% | 21,752,411 |
| Aug 6, 2026 | 5.23 | 5.28 | 5.06 | 5.06 | 5.06 | -3.07% | 21,457,886 |
| Aug 5, 2026 | 5.03 | 5.25 | 5.03 | 5.22 | 5.22 | 2.96% | 23,834,696 |
| Aug 4, 2026 | 5.00 | 5.14 | 4.97 | 5.07 | 5.07 | 1.60% | 15,714,847 |
| Aug 3, 2026 | 5.33 | 5.33 | 4.99 | 4.99 | 4.99 | -5.13% | 17,650,979 |
| Jul 31, 2026 | 5.00 | 5.26 | 4.85 | 5.26 | 5.26 | 5.62% | 23,501,031 |
| Jul 30, 2026 | 5.02 | 5.18 | 4.94 | 4.98 | 4.98 | -1.19% | 16,869,451 |
| Jul 29, 2026 | 5.23 | 5.27 | 4.97 | 5.04 | 5.04 | -3.26% | 19,139,249 |
| Jul 28, 2026 | 5.45 | 5.48 | 5.21 | 5.21 | 5.21 | -4.05% | 14,940,016 |
| Jul 27, 2026 | 5.40 | 5.45 | 5.27 | 5.43 | 5.43 | 1.50% | 20,435,129 |
| Jul 24, 2026 | 5.34 | 5.37 | 5.23 | 5.35 | 5.35 | 0.38% | 19,060,855 |
| Jul 23, 2026 | 5.50 | 5.53 | 5.33 | 5.33 | 5.33 | -1.11% | 19,062,498 |
| Jul 22, 2026 | 5.19 | 5.54 | 5.12 | 5.39 | 5.39 | 4.05% | 41,299,967 |
| Jul 21, 2026 | 5.21 | 5.38 | 5.16 | 5.18 | 5.18 | -1.15% | 22,972,158 |
| Jul 20, 2026 | 5.30 | 5.43 | 5.19 | 5.24 | 5.24 | -0.95% | 33,874,927 |
| Jul 17, 2026 | 5.09 | 5.37 | 4.99 | 5.29 | 5.29 | 4.34% | 31,910,491 |
| Jul 16, 2026 | 4.97 | 5.16 | 4.97 | 5.07 | 5.07 | 2.22% | 21,625,832 |
| Jul 14, 2026 | 4.97 | 5.08 | 4.89 | 4.96 | 4.96 | - | 26,795,700 |
| Jul 13, 2026 | 4.95 | 5.05 | 4.86 | 4.96 | 4.96 | 0.20% | 16,383,062 |
| Jul 10, 2026 | 4.82 | 5.07 | 4.81 | 4.95 | 4.95 | 2.70% | 19,255,597 |
| Jul 9, 2026 | 5.06 | 5.09 | 4.79 | 4.82 | 4.82 | -4.55% | 29,618,743 |
| Jul 8, 2026 | 5.09 | 5.21 | 5.00 | 5.05 | 5.05 | -0.98% | 30,768,411 |
| Jul 7, 2026 | 5.17 | 5.21 | 5.01 | 5.10 | 5.10 | -1.16% | 24,000,673 |
| Jul 6, 2026 | 5.25 | 5.29 | 5.13 | 5.16 | 5.16 | -1.71% | 27,192,050 |
| Jul 3, 2026 | 5.20 | 5.27 | 5.14 | 5.25 | 5.25 | 1.35% | 20,096,092 |
| Jul 2, 2026 | 5.29 | 5.37 | 5.18 | 5.18 | 5.18 | -2.45% | 28,980,464 |
| Jul 1, 2026 | 5.33 | 5.38 | 5.25 | 5.31 | 5.31 | -0.38% | 21,676,485 |
| Jun 30, 2026 | 5.47 | 5.50 | 5.32 | 5.33 | 5.33 | -2.20% | 22,031,869 |
| Jun 29, 2026 | 5.45 | 5.62 | 5.35 | 5.45 | 5.45 | - | 33,442,302 |
| Jun 26, 2026 | 5.52 | 5.61 | 5.30 | 5.45 | 5.45 | -1.27% | 20,575,868 |
| Jun 25, 2026 | 5.52 | 5.63 | 5.25 | 5.52 | 5.52 | 0.18% | 47,673,067 |
| Jun 24, 2026 | 5.97 | 6.12 | 5.42 | 5.51 | 5.51 | -6.77% | 102,400,058 |
| Jun 23, 2026 | 5.79 | 6.05 | 5.72 | 5.91 | 5.91 | 1.03% | 59,038,948 |
| Jun 22, 2026 | 5.76 | 6.06 | 5.66 | 5.85 | 5.85 | 2.81% | 87,233,762 |
| Jun 19, 2026 | 5.48 | 5.72 | 5.40 | 5.69 | 5.69 | 3.45% | 69,600,320 |
| Jun 18, 2026 | 5.33 | 5.64 | 5.26 | 5.50 | 5.50 | 4.56% | 65,943,020 |
| Jun 17, 2026 | 5.36 | 5.51 | 5.10 | 5.26 | 5.26 | -0.75% | 45,724,090 |
| Jun 16, 2026 | 5.40 | 5.51 | 5.28 | 5.30 | 5.30 | -1.49% | 30,360,460 |
| Jun 15, 2026 | 5.55 | 5.56 | 5.38 | 5.38 | 5.38 | 0.19% | 24,455,180 |
| Jun 12, 2026 | 5.38 | 5.54 | 5.24 | 5.37 | 5.37 | 1.13% | 27,003,290 |
| Jun 11, 2026 | 5.23 | 5.60 | 5.20 | 5.31 | 5.31 | 1.72% | 41,623,450 |
| Jun 10, 2026 | 5.28 | 5.53 | 5.19 | 5.22 | 5.22 | -1.14% | 29,050,070 |
| Jun 9, 2026 | 5.45 | 5.55 | 5.25 | 5.28 | 5.28 | -3.12% | 28,301,710 |
| Jun 8, 2026 | 5.51 | 5.55 | 5.37 | 5.45 | 5.45 | -1.45% | 27,647,934 |
| Jun 5, 2026 | 5.74 | 5.84 | 5.46 | 5.53 | 5.53 | -3.49% | 29,106,330 |