Fonet Bilgi Teknolojileri A.S. (IST:FONET)
Turkey · Delayed Price · Currency is TRY 4.550
-0.020 (-0.44%)
Last updated: Sep 4, 2026, 3:19 PM GMT+3
IST:FONET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |