Mobiltel Iletisim Hizmetleri Sanayi ve Ticaret A.S. (IST:MOBTL)
Turkey · Delayed Price · Currency is TRY 8.19
-0.10 (-1.21%)
Last updated: Nov 6, 2025, 2:16 PM GMT+3
IST:MOBTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8.18 | 8.24 | 7.78 | 7.90 | 7.90 | -3.42% | 7,295,327 |
| Nov 6, 2025 | 8.31 | 8.35 | 8.01 | 8.18 | 8.18 | -1.56% | 8,272,160 |
| Nov 5, 2025 | 8.02 | 8.32 | 7.96 | 8.31 | 8.31 | 3.88% | 12,816,830 |
| Nov 4, 2025 | 8.51 | 8.55 | 7.95 | 8.00 | 8.00 | -3.85% | 15,905,540 |
| Nov 3, 2025 | 8.02 | 8.32 | 7.83 | 8.32 | 8.32 | 4.00% | 20,733,760 |
| Oct 31, 2025 | 7.92 | 8.28 | 7.65 | 8.00 | 8.00 | 1.27% | 23,730,100 |
| Oct 30, 2025 | 7.69 | 8.19 | 7.54 | 7.90 | 7.90 | 2.73% | 13,795,100 |
| Oct 28, 2025 | 7.70 | 7.93 | 7.61 | 7.69 | 7.69 | 0.13% | 4,766,358 |
| Oct 27, 2025 | 7.48 | 7.87 | 7.41 | 7.68 | 7.68 | 2.95% | 14,609,290 |
| Oct 24, 2025 | 7.21 | 7.59 | 7.21 | 7.46 | 7.46 | 3.47% | 9,121,450 |
| Oct 23, 2025 | 7.30 | 7.42 | 7.21 | 7.21 | 7.21 | -1.23% | 4,311,051 |
| Oct 22, 2025 | 7.45 | 7.55 | 7.29 | 7.30 | 7.30 | -0.68% | 5,624,014 |
| Oct 21, 2025 | 7.31 | 7.51 | 7.30 | 7.35 | 7.35 | -0.54% | 8,881,246 |
| Oct 20, 2025 | 6.86 | 7.43 | 6.80 | 7.39 | 7.39 | 8.36% | 14,269,330 |
| Oct 17, 2025 | 6.92 | 6.98 | 6.73 | 6.82 | 6.82 | -1.45% | 7,938,062 |
| Oct 16, 2025 | 7.03 | 7.20 | 6.92 | 6.92 | 6.92 | -1.14% | 6,806,274 |
| Oct 15, 2025 | 7.04 | 7.20 | 7.00 | 7.00 | 7.00 | - | 7,610,366 |
| Oct 14, 2025 | 7.05 | 7.14 | 6.97 | 7.00 | 7.00 | -0.57% | 4,474,605 |
| Oct 13, 2025 | 7.40 | 7.59 | 7.04 | 7.04 | 7.04 | -2.63% | 10,526,120 |
| Oct 10, 2025 | 7.17 | 7.38 | 7.14 | 7.23 | 7.23 | 1.26% | 8,723,337 |
| Oct 9, 2025 | 7.39 | 7.39 | 7.11 | 7.14 | 7.14 | -1.79% | 6,169,206 |
| Oct 8, 2025 | 7.51 | 7.59 | 7.23 | 7.27 | 7.27 | -2.68% | 8,094,065 |
| Oct 7, 2025 | 7.83 | 7.83 | 7.39 | 7.47 | 7.47 | -3.49% | 10,176,490 |
| Oct 6, 2025 | 7.22 | 7.94 | 7.22 | 7.74 | 7.74 | 6.91% | 23,993,930 |
| Oct 3, 2025 | 6.98 | 7.56 | 6.95 | 7.24 | 7.24 | 3.72% | 15,206,750 |
| Oct 2, 2025 | 7.40 | 7.40 | 6.98 | 6.98 | 6.98 | -2.24% | 4,431,054 |
| Oct 1, 2025 | 6.95 | 7.29 | 6.80 | 7.14 | 7.14 | 3.63% | 8,769,292 |
| Sep 30, 2025 | 6.94 | 7.06 | 6.75 | 6.89 | 6.89 | -0.72% | 6,368,461 |
| Sep 29, 2025 | 7.08 | 7.20 | 6.94 | 6.94 | 6.94 | -3.61% | 9,333,469 |
| Sep 26, 2025 | 7.80 | 7.80 | 7.20 | 7.20 | 7.20 | -7.93% | 17,109,700 |
| Sep 25, 2025 | 7.39 | 7.88 | 7.30 | 7.82 | 7.82 | 6.39% | 21,847,790 |
| Sep 24, 2025 | 7.57 | 7.60 | 7.35 | 7.35 | 7.35 | -2.39% | 8,808,392 |
| Sep 23, 2025 | 7.65 | 7.75 | 7.53 | 7.53 | 7.53 | -2.71% | 9,459,684 |
| Sep 22, 2025 | 7.45 | 7.91 | 7.43 | 7.74 | 7.74 | 6.17% | 24,276,010 |
| Sep 19, 2025 | 7.19 | 7.35 | 7.17 | 7.29 | 7.29 | 1.39% | 8,735,569 |
| Sep 18, 2025 | 7.35 | 7.45 | 7.14 | 7.19 | 7.19 | -1.37% | 8,296,820 |
| Sep 17, 2025 | 7.44 | 7.60 | 7.28 | 7.29 | 7.29 | -2.02% | 10,596,850 |
| Sep 16, 2025 | 7.42 | 7.49 | 7.24 | 7.44 | 7.44 | 0.95% | 8,119,126 |
| Sep 15, 2025 | 6.99 | 7.38 | 6.84 | 7.37 | 7.37 | 5.29% | 8,430,388 |
| Sep 12, 2025 | 7.10 | 7.23 | 6.92 | 7.00 | 7.00 | -0.99% | 5,038,073 |
| Sep 11, 2025 | 7.09 | 7.28 | 6.99 | 7.07 | 7.07 | 0.28% | 8,303,587 |
| Sep 10, 2025 | 7.13 | 7.16 | 6.97 | 7.05 | 7.05 | -0.28% | 4,844,170 |
| Sep 9, 2025 | 7.18 | 7.29 | 7.07 | 7.07 | 7.07 | -1.39% | 4,476,162 |
| Sep 8, 2025 | 7.42 | 7.42 | 7.16 | 7.17 | 7.17 | -4.53% | 5,763,792 |
| Sep 5, 2025 | 7.82 | 7.84 | 7.50 | 7.51 | 7.51 | -3.35% | 6,291,996 |
| Sep 4, 2025 | 7.52 | 7.90 | 7.52 | 7.77 | 7.77 | 3.88% | 7,073,038 |
| Sep 3, 2025 | 7.50 | 7.59 | 7.37 | 7.48 | 7.48 | -0.27% | 6,055,669 |
| Sep 2, 2025 | 7.76 | 7.98 | 7.10 | 7.50 | 7.50 | -3.23% | 13,433,860 |
| Sep 1, 2025 | 7.63 | 7.83 | 7.59 | 7.75 | 7.75 | 1.57% | 7,398,655 |
| Aug 29, 2025 | 7.82 | 7.87 | 7.60 | 7.63 | 7.63 | -2.43% | 4,872,639 |