Mobiltel Iletisim Hizmetleri Sanayi ve Ticaret A.S. (IST:MOBTL)
Turkey · Delayed Price · Currency is TRY 7.68
-0.05 (-0.65%)
At close: Oct 28, 2026
IST:MOBTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 7.73 | 7.79 | 7.56 | 7.68 | 7.68 | -0.65% | 755,689 |
| Oct 27, 2026 | 8.02 | 8.18 | 7.70 | 7.73 | 7.73 | -4.80% | 3,609,928 |
| Oct 26, 2026 | 7.30 | 8.12 | 7.25 | 8.12 | 8.12 | 9.88% | 7,518,881 |
| Oct 23, 2026 | 8.23 | 8.26 | 7.39 | 7.39 | 7.39 | -9.99% | 2,057,604 |
| Oct 22, 2026 | 9.12 | 9.50 | 8.21 | 8.21 | 8.21 | -9.98% | 2,706,047 |
| Oct 21, 2026 | 9.54 | 9.54 | 9.09 | 9.12 | 9.12 | -4.50% | 1,913,286 |
| Oct 20, 2026 | 9.50 | 9.70 | 9.19 | 9.55 | 9.55 | -0.42% | 1,504,599 |
| Oct 19, 2026 | 10.10 | 10.10 | 9.38 | 9.59 | 9.59 | -5.05% | 1,418,822 |
| Oct 16, 2026 | 10.41 | 10.46 | 9.99 | 10.10 | 10.10 | -3.63% | 5,403,733 |
| Oct 15, 2026 | 10.60 | 10.89 | 10.45 | 10.48 | 10.48 | -1.41% | 3,571,152 |
| Oct 14, 2026 | 10.34 | 10.85 | 10.23 | 10.63 | 10.63 | 2.80% | 7,938,933 |
| Oct 13, 2026 | 10.53 | 10.57 | 10.14 | 10.34 | 10.34 | -1.71% | 3,860,815 |
| Oct 12, 2026 | 10.60 | 10.78 | 10.36 | 10.52 | 10.52 | -0.66% | 3,938,023 |
| Oct 9, 2026 | 10.36 | 10.80 | 10.36 | 10.59 | 10.59 | 0.47% | 2,380,141 |
| Oct 8, 2026 | 10.38 | 10.76 | 10.26 | 10.54 | 10.54 | 3.03% | 2,480,535 |
| Oct 7, 2026 | 10.20 | 10.33 | 10.14 | 10.23 | 10.23 | -0.78% | 2,977,674 |
| Oct 6, 2026 | 10.00 | 10.49 | 9.94 | 10.31 | 10.31 | 2.49% | 1,851,013 |
| Oct 5, 2026 | 10.26 | 10.39 | 10.01 | 10.06 | 10.06 | -1.95% | 2,918,271 |
| Oct 2, 2026 | 10.30 | 10.35 | 9.49 | 10.26 | 10.26 | 2.81% | 4,399,647 |
| Oct 1, 2026 | 9.74 | 10.35 | 9.74 | 9.98 | 9.98 | -0.99% | 4,004,306 |
| Sep 30, 2026 | 9.30 | 10.13 | 9.22 | 10.08 | 10.08 | 7.01% | 4,213,839 |
| Sep 29, 2026 | 10.30 | 10.35 | 9.42 | 9.42 | 9.42 | -8.10% | 3,144,556 |
| Sep 28, 2026 | 10.66 | 10.66 | 9.97 | 10.25 | 10.25 | -3.76% | 3,594,854 |
| Sep 25, 2026 | 10.39 | 10.76 | 10.15 | 10.65 | 10.65 | 2.90% | 3,283,194 |
| Sep 24, 2026 | 10.35 | 10.67 | 9.85 | 10.35 | 10.35 | 0.10% | 4,233,982 |
| Sep 23, 2026 | 9.77 | 10.50 | 9.61 | 10.34 | 10.34 | 6.82% | 4,173,326 |
| Sep 22, 2026 | 10.40 | 10.40 | 9.56 | 9.68 | 9.68 | -2.71% | 2,922,847 |
| Sep 21, 2026 | 10.28 | 10.76 | 9.72 | 9.95 | 9.95 | -7.87% | 7,683,198 |
| Sep 18, 2026 | 12.03 | 12.04 | 10.80 | 10.80 | 10.80 | -10.00% | 1,660,847 |
| Sep 17, 2026 | 12.00 | 12.58 | 11.79 | 12.00 | 12.00 | -3.23% | 4,205,271 |
| Sep 16, 2026 | 12.40 | 12.70 | 11.80 | 12.40 | 12.40 | - | 4,681,392 |
| Sep 15, 2026 | 12.60 | 12.74 | 12.33 | 12.40 | 12.40 | -1.59% | 4,546,754 |
| Sep 14, 2026 | 13.15 | 13.15 | 12.37 | 12.60 | 12.60 | -4.18% | 2,639,873 |
| Sep 11, 2026 | 13.16 | 13.21 | 12.95 | 13.15 | 13.15 | -0.08% | 1,350,796 |
| Sep 10, 2026 | 13.40 | 13.40 | 13.04 | 13.16 | 13.16 | -0.45% | 4,884,072 |
| Sep 9, 2026 | 13.48 | 13.48 | 13.17 | 13.22 | 13.22 | -1.49% | 2,473,191 |
| Sep 8, 2026 | 13.20 | 13.49 | 13.11 | 13.42 | 13.42 | 1.67% | 2,075,389 |
| Sep 7, 2026 | 12.78 | 13.29 | 12.78 | 13.20 | 13.20 | 3.29% | 2,505,421 |
| Sep 4, 2026 | 12.34 | 12.78 | 12.26 | 12.78 | 12.78 | 3.06% | 2,148,169 |
| Sep 3, 2026 | 12.97 | 12.97 | 12.29 | 12.40 | 12.40 | -3.43% | 7,187,090 |
| Sep 2, 2026 | 12.53 | 12.96 | 12.50 | 12.84 | 12.84 | 1.10% | 1,690,088 |
| Sep 1, 2026 | 13.00 | 13.14 | 12.58 | 12.70 | 12.70 | -1.78% | 3,684,073 |
| Aug 31, 2026 | 13.34 | 13.52 | 12.90 | 12.93 | 12.93 | -1.60% | 3,214,930 |
| Aug 28, 2026 | 13.33 | 13.49 | 13.08 | 13.14 | 13.14 | -1.28% | 2,771,205 |
| Aug 27, 2026 | 12.78 | 13.36 | 12.71 | 13.31 | 13.31 | 4.39% | 5,769,154 |
| Aug 26, 2026 | 12.29 | 12.97 | 12.29 | 12.75 | 12.75 | 3.24% | 4,564,478 |
| Aug 25, 2026 | 12.50 | 12.52 | 12.30 | 12.35 | 12.35 | 0.08% | 1,945,730 |
| Aug 24, 2026 | 13.05 | 13.25 | 12.34 | 12.34 | 12.34 | -5.44% | 4,029,298 |
| Aug 21, 2026 | 13.42 | 13.55 | 13.05 | 13.05 | 13.05 | -1.44% | 3,912,490 |
| Aug 20, 2026 | 13.02 | 13.58 | 13.02 | 13.24 | 13.24 | 1.30% | 4,469,205 |