Fonet Bilgi Teknolojileri A.S. (IST:FONET)
Turkey · Delayed Price · Currency is TRY 4.280
-0.030 (-0.70%)
At close: Oct 6, 2026
IST:FONET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 4.31 | 4.36 | 4.23 | 4.28 | 4.28 | -0.70% | 11,469,703 |
| Oct 5, 2026 | 4.52 | 4.58 | 4.26 | 4.31 | 4.31 | -4.65% | 20,283,768 |
| Oct 2, 2026 | 4.49 | 4.68 | 4.39 | 4.52 | 4.52 | 1.12% | 33,719,415 |
| Oct 1, 2026 | 4.08 | 4.47 | 4.05 | 4.47 | 4.47 | 9.83% | 45,779,922 |
| Sep 30, 2026 | 4.06 | 4.15 | 3.91 | 4.07 | 4.07 | 0.25% | 15,247,486 |
| Sep 29, 2026 | 4.22 | 4.25 | 4.03 | 4.06 | 4.06 | -3.56% | 14,582,907 |
| Sep 28, 2026 | 4.31 | 4.45 | 4.12 | 4.21 | 4.21 | -3.66% | 24,736,734 |
| Sep 25, 2026 | 4.04 | 4.44 | 4.04 | 4.37 | 4.37 | 8.17% | 29,447,207 |
| Sep 24, 2026 | 4.26 | 4.27 | 4.04 | 4.04 | 4.04 | -4.72% | 9,696,757 |
| Sep 23, 2026 | 4.28 | 4.40 | 4.19 | 4.24 | 4.24 | 0.24% | 12,101,296 |
| Sep 22, 2026 | 4.08 | 4.28 | 4.00 | 4.23 | 4.23 | 3.68% | 16,031,118 |
| Sep 21, 2026 | 4.06 | 4.12 | 3.73 | 4.08 | 4.08 | 0.49% | 20,503,255 |
| Sep 18, 2026 | 4.03 | 4.10 | 3.87 | 4.06 | 4.06 | 0.50% | 17,253,815 |
| Sep 17, 2026 | 4.09 | 4.22 | 3.93 | 4.04 | 4.04 | -1.94% | 18,388,502 |
| Sep 16, 2026 | 4.26 | 4.32 | 4.01 | 4.12 | 4.12 | -3.29% | 18,701,852 |
| Sep 15, 2026 | 4.48 | 4.48 | 4.26 | 4.26 | 4.26 | -3.84% | 12,311,657 |
| Sep 14, 2026 | 4.55 | 4.57 | 4.40 | 4.43 | 4.43 | -3.28% | 14,748,308 |
| Sep 11, 2026 | 4.67 | 4.70 | 4.57 | 4.58 | 4.58 | -2.14% | 11,250,525 |
| Sep 10, 2026 | 4.84 | 4.84 | 4.66 | 4.68 | 4.68 | -2.09% | 9,735,796 |
| Sep 9, 2026 | 4.76 | 4.86 | 4.68 | 4.78 | 4.78 | 0.63% | 18,284,038 |
| Sep 8, 2026 | 4.72 | 4.79 | 4.70 | 4.75 | 4.75 | - | 8,601,386 |
| Sep 7, 2026 | 4.70 | 4.82 | 4.67 | 4.75 | 4.75 | 1.28% | 12,702,794 |
| Sep 4, 2026 | 4.57 | 4.83 | 4.51 | 4.69 | 4.69 | 2.63% | 20,434,391 |
| Sep 3, 2026 | 4.91 | 4.91 | 4.52 | 4.57 | 4.57 | -6.16% | 22,065,423 |
| Sep 2, 2026 | 4.86 | 4.92 | 4.81 | 4.87 | 4.87 | -0.61% | 14,011,164 |
| Sep 1, 2026 | 5.01 | 5.02 | 4.84 | 4.90 | 4.90 | -2.00% | 15,926,733 |
| Aug 31, 2026 | 5.18 | 5.18 | 4.98 | 5.00 | 5.00 | -3.47% | 17,898,323 |
| Aug 28, 2026 | 5.27 | 5.30 | 5.16 | 5.18 | 5.18 | -1.89% | 15,685,877 |
| Aug 27, 2026 | 5.34 | 5.38 | 5.27 | 5.28 | 5.28 | -0.56% | 12,630,784 |
| Aug 26, 2026 | 5.39 | 5.46 | 5.29 | 5.31 | 5.31 | -1.48% | 21,077,793 |
| Aug 25, 2026 | 5.39 | 5.44 | 5.24 | 5.39 | 5.39 | 0.37% | 19,201,904 |
| Aug 24, 2026 | 5.50 | 5.58 | 5.34 | 5.37 | 5.37 | -1.65% | 17,256,624 |
| Aug 21, 2026 | 5.61 | 5.63 | 5.45 | 5.46 | 5.46 | -1.97% | 22,857,674 |
| Aug 20, 2026 | 5.43 | 5.61 | 5.38 | 5.57 | 5.57 | 2.58% | 25,002,316 |
| Aug 19, 2026 | 5.36 | 5.50 | 5.15 | 5.43 | 5.43 | 1.69% | 37,620,044 |
| Aug 18, 2026 | 5.58 | 5.68 | 5.31 | 5.34 | 5.34 | -1.48% | 40,178,160 |
| Aug 17, 2026 | 5.19 | 5.46 | 5.18 | 5.42 | 5.42 | 4.84% | 29,682,418 |
| 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 |