Fonet Bilgi Teknolojileri A.S. (IST:FONET)
Turkey · Delayed Price · Currency is TRY 6.06
+0.22 (3.77%)
Last updated: May 8, 2026, 3:52 PM GMT+3
IST:FONET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 5.42 | 5.94 | 5.40 | 5.84 | 5.84 | 7.75% | 100,544,200 |
| May 6, 2026 | 5.48 | 5.61 | 5.39 | 5.42 | 5.42 | -1.09% | 63,498,570 |
| May 5, 2026 | 5.55 | 5.66 | 5.22 | 5.48 | 5.48 | 1.48% | 158,293,600 |
| May 4, 2026 | 4.94 | 5.40 | 4.90 | 5.40 | 5.40 | 9.98% | 97,190,772 |
| Apr 30, 2026 | 4.85 | 5.03 | 4.77 | 4.91 | 4.91 | 1.66% | 47,192,730 |
| Apr 29, 2026 | 5.04 | 5.11 | 4.81 | 4.83 | 4.83 | -3.59% | 55,734,752 |
| Apr 28, 2026 | 4.89 | 5.12 | 4.88 | 5.01 | 5.01 | 3.09% | 87,784,440 |
| Apr 27, 2026 | 4.93 | 4.97 | 4.82 | 4.86 | 4.86 | -1.22% | 32,780,452 |
| Apr 24, 2026 | 4.96 | 4.99 | 4.81 | 4.92 | 4.92 | 0.82% | 38,019,650 |
| Apr 22, 2026 | 4.77 | 5.12 | 4.77 | 4.88 | 4.88 | 2.31% | 65,044,525 |
| Apr 21, 2026 | 4.96 | 5.00 | 4.75 | 4.77 | 4.77 | -3.83% | 43,317,375 |
| Apr 20, 2026 | 5.00 | 5.13 | 4.92 | 4.96 | 4.96 | -2.17% | 49,942,550 |
| Apr 17, 2026 | 5.13 | 5.34 | 4.93 | 5.07 | 5.07 | -0.39% | 123,835,900 |
| Apr 16, 2026 | 4.69 | 5.09 | 4.62 | 5.09 | 5.09 | 9.94% | 187,707,800 |
| Apr 15, 2026 | 4.63 | 4.75 | 4.55 | 4.63 | 4.63 | 0.65% | 34,351,690 |
| Apr 14, 2026 | 4.55 | 4.65 | 4.45 | 4.60 | 4.60 | 1.32% | 42,243,640 |
| Apr 13, 2026 | 4.56 | 4.70 | 4.35 | 4.54 | 4.54 | -0.66% | 64,890,350 |
| Apr 10, 2026 | 4.59 | 4.67 | 4.54 | 4.57 | 4.57 | -0.44% | 31,526,370 |
| Apr 9, 2026 | 4.66 | 4.66 | 4.52 | 4.59 | 4.59 | -1.29% | 32,748,250 |
| Apr 8, 2026 | 4.76 | 4.76 | 4.63 | 4.65 | 4.65 | 1.09% | 37,793,683 |
| Apr 7, 2026 | 4.76 | 4.82 | 4.55 | 4.60 | 4.60 | -3.36% | 57,883,800 |
| Apr 6, 2026 | 4.81 | 4.86 | 4.70 | 4.76 | 4.76 | -0.83% | 38,624,526 |
| Apr 3, 2026 | 4.81 | 5.02 | 4.74 | 4.80 | 4.80 | 0.21% | 60,650,700 |
| Apr 2, 2026 | 5.09 | 5.09 | 4.70 | 4.79 | 4.79 | -6.45% | 88,403,362 |
| Apr 1, 2026 | 5.24 | 5.27 | 4.95 | 5.12 | 5.12 | -0.78% | 79,857,310 |
| Mar 31, 2026 | 5.43 | 5.45 | 5.16 | 5.16 | 5.16 | -4.44% | 48,721,660 |
| Mar 30, 2026 | 5.15 | 5.54 | 5.12 | 5.40 | 5.40 | 2.86% | 82,139,670 |
| 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 |