Mobiltel Iletisim Hizmetleri Sanayi ve Ticaret A.S. (IST:MOBTL)
Turkey · Delayed Price · Currency is TRY 7.55
+0.04 (0.53%)
Last updated: Sep 3, 2025, 10:42 AM GMT+3
IST:MOBTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 7.50 | 7.59 | 7.37 | 7.48 | - | -0.27% | 6,055,669 |
| Sep 2, 2025 | 7.76 | 7.98 | 7.10 | 7.50 | - | -3.23% | 13,433,869 |
| Sep 1, 2025 | 7.63 | 7.83 | 7.59 | 7.75 | - | 1.57% | 7,398,655 |
| Aug 29, 2025 | 7.82 | 7.87 | 7.60 | 7.63 | - | -2.43% | 4,872,639 |
| Aug 28, 2025 | 7.71 | 7.92 | 7.71 | 7.82 | - | 1.43% | 5,654,046 |
| Aug 27, 2025 | 8.09 | 8.12 | 7.71 | 7.71 | - | -4.22% | 8,380,360 |
| Aug 26, 2025 | 8.34 | 8.35 | 8.05 | 8.05 | - | -3.01% | 10,060,337 |
| Aug 25, 2025 | 8.33 | 8.57 | 8.25 | 8.30 | - | - | 12,608,364 |
| Aug 22, 2025 | 8.55 | 8.88 | 8.22 | 8.30 | - | -2.35% | 23,624,275 |
| Aug 21, 2025 | 7.97 | 8.72 | 7.95 | 8.50 | - | 7.19% | 53,241,529 |
| Aug 20, 2025 | 8.26 | 8.28 | 7.85 | 7.93 | - | -0.88% | 26,628,866 |
| Aug 19, 2025 | 7.68 | 8.32 | 7.68 | 8.00 | - | 4.17% | 26,849,925 |
| Aug 18, 2025 | 7.55 | 7.85 | 7.50 | 7.68 | - | 3.09% | 15,303,951 |
| Aug 15, 2025 | 7.52 | 7.57 | 7.30 | 7.45 | - | -0.53% | 7,844,725 |
| Aug 14, 2025 | 7.63 | 7.84 | 7.48 | 7.49 | - | -2.73% | 8,844,352 |
| Aug 13, 2025 | 7.75 | 7.82 | 7.52 | 7.70 | - | - | 13,325,397 |
| Aug 12, 2025 | 7.76 | 7.85 | 7.63 | 7.70 | - | -0.65% | 8,051,071 |
| Aug 11, 2025 | 7.67 | 8.04 | 7.67 | 7.75 | - | 1.17% | 19,727,214 |
| Aug 8, 2025 | 7.77 | 7.87 | 7.66 | 7.66 | - | -1.29% | 10,903,110 |
| Aug 7, 2025 | 7.78 | 8.03 | 7.76 | 7.76 | - | -0.26% | 17,805,080 |
| Aug 6, 2025 | 8.05 | 8.07 | 7.78 | 7.78 | - | -2.75% | 21,601,669 |
| Aug 5, 2025 | 7.82 | 8.17 | 7.80 | 8.00 | - | 2.83% | 23,863,981 |
| Aug 4, 2025 | 7.79 | 7.85 | 7.61 | 7.78 | - | 0.78% | 14,689,340 |
| Aug 1, 2025 | 7.77 | 7.90 | 7.65 | 7.72 | - | -0.52% | 15,144,082 |
| Jul 31, 2025 | 8.05 | 8.26 | 7.69 | 7.76 | - | -3.24% | 20,575,807 |
| Jul 30, 2025 | 8.31 | 8.40 | 7.96 | 8.02 | - | -3.49% | 23,689,547 |
| Jul 29, 2025 | 8.73 | 9.29 | 8.26 | 8.31 | - | -4.37% | 57,944,396 |
| Jul 28, 2025 | 8.32 | 8.98 | 8.30 | 8.69 | - | 6.36% | 72,292,938 |
| Jul 25, 2025 | 8.08 | 8.36 | 7.86 | 8.17 | - | 3.94% | 38,022,138 |
| Jul 24, 2025 | 7.55 | 8.21 | 7.46 | 7.86 | - | 4.24% | 32,314,212 |
| Jul 23, 2025 | 7.70 | 8.14 | 7.48 | 7.54 | - | -1.18% | 29,507,960 |
| Jul 22, 2025 | 7.46 | 8.02 | 7.12 | 7.63 | - | 3.81% | 63,423,219 |
| Jul 21, 2025 | 6.70 | 7.35 | 6.70 | 7.35 | - | 9.87% | 27,356,446 |
| Jul 18, 2025 | 6.77 | 6.78 | 6.63 | 6.69 | - | -0.15% | 6,481,534 |
| Jul 17, 2025 | 6.57 | 6.77 | 6.57 | 6.70 | - | 2.76% | 13,473,490 |
| Jul 16, 2025 | 6.63 | 6.69 | 6.38 | 6.52 | - | -1.36% | 11,404,472 |
| Jul 14, 2025 | 6.70 | 6.72 | 6.60 | 6.61 | - | -0.45% | 8,135,632 |
| Jul 11, 2025 | 6.88 | 7.02 | 6.64 | 6.64 | - | -2.35% | 16,869,227 |
| Jul 10, 2025 | 6.80 | 6.93 | 6.76 | 6.80 | - | - | 8,422,647 |
| Jul 9, 2025 | 6.62 | 6.91 | 6.60 | 6.80 | - | 2.87% | 13,857,524 |
| Jul 8, 2025 | 6.72 | 6.79 | 6.57 | 6.61 | - | -1.34% | 6,027,971 |
| Jul 7, 2025 | 6.67 | 6.80 | 6.60 | 6.70 | - | 0.15% | 6,394,721 |
| Jul 4, 2025 | 6.83 | 6.87 | 6.65 | 6.69 | - | -2.48% | 8,316,257 |
| Jul 3, 2025 | 6.95 | 7.20 | 6.86 | 6.86 | - | -1.29% | 13,917,854 |
| Jul 2, 2025 | 6.96 | 7.14 | 6.83 | 6.95 | - | 0.14% | 18,852,364 |
| Jul 1, 2025 | 6.64 | 7.09 | 6.61 | 6.94 | - | 4.52% | 15,295,422 |
| Jun 30, 2025 | 6.57 | 6.71 | 6.53 | 6.64 | - | 1.37% | 7,709,598 |
| Jun 27, 2025 | 6.67 | 6.71 | 6.43 | 6.55 | - | -1.80% | 7,149,369 |
| Jun 26, 2025 | 6.68 | 6.84 | 6.67 | 6.67 | - | -0.45% | 6,196,333 |
| Jun 25, 2025 | 6.85 | 6.99 | 6.69 | 6.70 | - | -1.90% | 11,346,438 |