Fonet Bilgi Teknolojileri A.S. (IST:FONET)
Turkey
· Delayed Price · Currency is TRY 5.01
+0.15 (3.09%)
At close: Apr 28, 2026
IST:FONET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.89 | 5.12 | 4.88 | 5.01 | 5.01 | 3.09% | 87,784,440 |
| Apr 27, 2026 | 4.93 | 4.97 | 4.82 | 4.86 | 4.86 | -1.22% | 32,780,452 |
| Apr 24, 2026 | 4.96 | 4.99 | 4.81 | 4.92 | 4.92 | 0.82% | 38,019,650 |
| Apr 22, 2026 | 4.77 | 5.12 | 4.77 | 4.88 | 4.88 | 2.31% | 65,044,525 |
| Apr 21, 2026 | 4.96 | 5.00 | 4.75 | 4.77 | 4.77 | -3.83% | 43,317,375 |
| Apr 20, 2026 | 5.00 | 5.13 | 4.92 | 4.96 | 4.96 | -2.17% | 49,942,550 |
| Apr 17, 2026 | 5.13 | 5.34 | 4.93 | 5.07 | 5.07 | -0.39% | 123,835,900 |
| Apr 16, 2026 | 4.69 | 5.09 | 4.62 | 5.09 | 5.09 | 9.94% | 187,707,800 |
| Apr 15, 2026 | 4.63 | 4.75 | 4.55 | 4.63 | 4.63 | 0.65% | 34,351,690 |
| Apr 14, 2026 | 4.55 | 4.65 | 4.45 | 4.60 | 4.60 | 1.32% | 42,243,640 |
| Apr 13, 2026 | 4.56 | 4.70 | 4.35 | 4.54 | 4.54 | -0.66% | 64,890,350 |
| Apr 10, 2026 | 4.59 | 4.67 | 4.54 | 4.57 | 4.57 | -0.44% | 31,526,370 |
| Apr 9, 2026 | 4.66 | 4.66 | 4.52 | 4.59 | 4.59 | -1.29% | 32,748,250 |
| Apr 8, 2026 | 4.76 | 4.76 | 4.63 | 4.65 | 4.65 | 1.09% | 37,793,683 |
| Apr 7, 2026 | 4.76 | 4.82 | 4.55 | 4.60 | 4.60 | -3.36% | 57,883,800 |
| Apr 6, 2026 | 4.81 | 4.86 | 4.70 | 4.76 | 4.76 | -0.83% | 38,624,526 |
| Apr 3, 2026 | 4.81 | 5.02 | 4.74 | 4.80 | 4.80 | 0.21% | 60,650,700 |
| Apr 2, 2026 | 5.09 | 5.09 | 4.70 | 4.79 | 4.79 | -6.45% | 88,403,362 |
| Apr 1, 2026 | 5.24 | 5.27 | 4.95 | 5.12 | 5.12 | -0.78% | 79,857,310 |
| Mar 31, 2026 | 5.43 | 5.45 | 5.16 | 5.16 | 5.16 | -4.44% | 48,721,660 |
| Mar 30, 2026 | 5.15 | 5.54 | 5.12 | 5.40 | 5.40 | 2.86% | 82,139,670 |
| Mar 27, 2026 | 5.39 | 5.64 | 5.20 | 5.25 | 5.25 | -2.60% | 98,800,960 |
| Mar 26, 2026 | 5.40 | 5.71 | 5.32 | 5.39 | 5.39 | -3.06% | 90,312,160 |
| Mar 25, 2026 | 5.85 | 5.93 | 5.32 | 5.56 | 5.56 | -1.59% | 292,149,300 |
| Mar 24, 2026 | 5.29 | 5.65 | 5.29 | 5.65 | 5.65 | 9.92% | 126,214,600 |
| Mar 23, 2026 | 4.60 | 5.14 | 4.43 | 5.14 | 5.14 | 9.83% | 137,590,100 |
| Mar 19, 2026 | 4.69 | 4.77 | 4.49 | 4.68 | 4.68 | -0.43% | 50,736,970 |
| Mar 18, 2026 | 4.78 | 4.99 | 4.70 | 4.70 | 4.70 | -1.47% | 116,012,700 |
| Mar 17, 2026 | 4.74 | 5.05 | 4.68 | 4.77 | 4.77 | 0.63% | 129,762,700 |
| Mar 16, 2026 | 4.43 | 4.82 | 4.41 | 4.74 | 4.74 | 7.24% | 140,054,000 |
| Mar 13, 2026 | 4.39 | 4.52 | 4.13 | 4.42 | 4.42 | 0.68% | 89,183,530 |
| Mar 12, 2026 | 4.46 | 4.62 | 4.31 | 4.39 | 4.39 | -1.35% | 134,080,000 |
| Mar 11, 2026 | 4.79 | 5.10 | 4.40 | 4.45 | 4.45 | -4.09% | 254,538,500 |
| Mar 10, 2026 | 4.32 | 4.64 | 4.23 | 4.64 | 4.64 | 9.95% | 88,144,870 |
| Mar 9, 2026 | 4.40 | 4.78 | 4.18 | 4.22 | 4.22 | -9.05% | 147,984,852 |
| Mar 6, 2026 | 4.73 | 5.02 | 4.31 | 4.64 | 4.64 | -0.22% | 337,969,800 |
| Mar 5, 2026 | 4.40 | 4.65 | 4.37 | 4.65 | 4.65 | 9.93% | 171,071,300 |
| Mar 4, 2026 | 3.94 | 4.23 | 3.73 | 4.23 | 4.23 | 9.87% | 122,926,000 |
| Mar 3, 2026 | 3.67 | 4.04 | 3.66 | 3.85 | 3.85 | 4.62% | 208,211,648 |
| Mar 2, 2026 | 3.37 | 3.88 | 3.34 | 3.68 | 3.68 | 0.82% | 213,360,500 |
| Feb 27, 2026 | 3.39 | 3.68 | 3.33 | 3.65 | 3.65 | 8.96% | 231,335,304 |
| Feb 26, 2026 | 3.55 | 3.59 | 3.23 | 3.35 | 3.35 | -4.01% | 163,460,900 |
| Feb 25, 2026 | 3.33 | 3.49 | 3.33 | 3.49 | 3.49 | 9.75% | 70,552,873 |
| Feb 24, 2026 | 3.25 | 3.32 | 3.15 | 3.18 | 3.18 | -2.15% | 44,669,450 |
| Feb 23, 2026 | 3.26 | 3.39 | 3.20 | 3.25 | 3.25 | 1.88% | 75,052,580 |
| Feb 20, 2026 | 3.14 | 3.24 | 3.05 | 3.19 | 3.19 | 2.24% | 74,085,990 |
| Feb 19, 2026 | 3.30 | 3.33 | 3.10 | 3.12 | 3.12 | -5.45% | 34,666,860 |
| Feb 18, 2026 | 3.39 | 3.43 | 3.27 | 3.30 | 3.30 | -1.79% | 37,023,850 |
| Feb 17, 2026 | 3.36 | 3.44 | 3.34 | 3.36 | 3.36 | -0.30% | 35,511,050 |
| Feb 16, 2026 | 3.41 | 3.47 | 3.34 | 3.37 | 3.37 | -0.88% | 45,386,140 |
| Feb 13, 2026 | 3.31 | 3.53 | 3.31 | 3.40 | 3.40 | 4.94% | 95,928,460 |
| Feb 12, 2026 | 3.22 | 3.27 | 3.22 | 3.24 | 3.24 | 0.93% | 22,093,830 |
| Feb 11, 2026 | 3.26 | 3.28 | 3.20 | 3.21 | 3.21 | -1.83% | 28,801,340 |
| Feb 10, 2026 | 3.27 | 3.33 | 3.22 | 3.27 | 3.27 | -0.30% | 36,762,070 |
| Feb 9, 2026 | 3.19 | 3.29 | 3.15 | 3.28 | 3.28 | 4.13% | 45,827,050 |
| Feb 6, 2026 | 3.33 | 3.34 | 3.13 | 3.15 | 3.15 | -5.12% | 54,762,080 |
| Feb 5, 2026 | 3.45 | 3.51 | 3.29 | 3.32 | 3.32 | -3.77% | 69,686,380 |
| Feb 4, 2026 | 3.64 | 3.91 | 3.37 | 3.45 | 3.45 | -4.17% | 160,491,600 |
| Feb 3, 2026 | 3.29 | 3.60 | 3.27 | 3.60 | 3.60 | 9.76% | 93,987,940 |
| Feb 2, 2026 | 3.17 | 3.34 | 3.11 | 3.28 | 3.28 | 2.82% | 65,698,880 |
| Jan 30, 2026 | 3.23 | 3.28 | 3.18 | 3.19 | 3.19 | -1.24% | 29,279,220 |
| Jan 29, 2026 | 3.21 | 3.25 | 3.16 | 3.23 | 3.23 | 1.25% | 56,523,990 |
| Jan 28, 2026 | 3.14 | 3.31 | 3.13 | 3.19 | 3.19 | 1.59% | 48,651,730 |
| Jan 27, 2026 | 3.16 | 3.22 | 3.08 | 3.14 | 3.14 | - | 51,402,730 |
| Jan 26, 2026 | 3.07 | 3.15 | 3.02 | 3.14 | 3.14 | 2.61% | 49,256,330 |
| Jan 23, 2026 | 2.99 | 3.06 | 2.94 | 3.06 | 3.06 | 2.68% | 38,357,670 |
| Jan 22, 2026 | 2.91 | 2.99 | 2.90 | 2.98 | 2.98 | 2.76% | 22,699,380 |
| Jan 21, 2026 | 2.92 | 2.92 | 2.85 | 2.90 | 2.90 | -0.68% | 20,504,260 |
| Jan 20, 2026 | 2.98 | 3.00 | 2.89 | 2.92 | 2.92 | -2.01% | 27,108,980 |
| Jan 19, 2026 | 2.99 | 3.03 | 2.95 | 2.98 | 2.98 | - | 33,117,910 |
| Jan 16, 2026 | 2.92 | 2.99 | 2.87 | 2.98 | 2.98 | 2.41% | 30,701,370 |
| Jan 15, 2026 | 2.91 | 2.94 | 2.85 | 2.91 | 2.91 | - | 28,905,320 |
| Jan 14, 2026 | 3.05 | 3.10 | 2.90 | 2.91 | 2.91 | -4.28% | 33,107,170 |
| Jan 13, 2026 | 2.98 | 3.05 | 2.96 | 3.04 | 3.04 | 2.36% | 40,493,550 |
| Jan 12, 2026 | 2.95 | 3.00 | 2.93 | 2.97 | 2.97 | 1.37% | 32,953,580 |
| Jan 9, 2026 | 2.99 | 3.01 | 2.92 | 2.93 | 2.93 | -1.68% | 20,274,920 |
| Jan 8, 2026 | 2.97 | 3.00 | 2.90 | 2.98 | 2.98 | 0.34% | 29,613,050 |
| Jan 7, 2026 | 3.02 | 3.07 | 2.97 | 2.97 | 2.97 | -1.33% | 31,839,040 |
| Jan 6, 2026 | 3.02 | 3.05 | 2.98 | 3.01 | 3.01 | -0.33% | 42,410,550 |
| Jan 5, 2026 | 3.03 | 3.13 | 2.98 | 3.02 | 3.02 | - | 56,553,700 |
| Jan 2, 2026 | 2.81 | 3.05 | 2.81 | 3.02 | 3.02 | 8.24% | 67,686,950 |
| Dec 31, 2025 | 2.73 | 2.83 | 2.72 | 2.79 | 2.79 | 2.57% | 27,395,170 |
| Dec 30, 2025 | 2.71 | 2.75 | 2.69 | 2.72 | 2.72 | 0.37% | 13,141,070 |
| Dec 29, 2025 | 2.72 | 2.74 | 2.65 | 2.71 | 2.71 | -0.37% | 24,509,460 |
| Dec 26, 2025 | 2.79 | 2.79 | 2.71 | 2.72 | 2.72 | -2.16% | 17,734,180 |
| Dec 25, 2025 | 2.82 | 2.86 | 2.75 | 2.78 | 2.78 | -1.07% | 33,819,050 |
| Dec 24, 2025 | 2.85 | 2.91 | 2.80 | 2.81 | 2.81 | -1.40% | 24,989,510 |
| Dec 23, 2025 | 2.81 | 2.90 | 2.78 | 2.85 | 2.85 | 1.79% | 36,081,620 |
| Dec 22, 2025 | 2.83 | 2.84 | 2.76 | 2.80 | 2.80 | -0.71% | 28,051,840 |
| Dec 19, 2025 | 2.84 | 2.84 | 2.79 | 2.82 | 2.82 | -0.35% | 16,679,140 |
| Dec 18, 2025 | 2.87 | 2.89 | 2.81 | 2.83 | 2.83 | -1.05% | 21,979,880 |
| Dec 17, 2025 | 2.85 | 2.93 | 2.84 | 2.86 | 2.86 | 0.35% | 37,346,970 |
| Dec 16, 2025 | 2.90 | 2.91 | 2.83 | 2.85 | 2.85 | -1.38% | 21,572,810 |
| Dec 15, 2025 | 2.86 | 2.94 | 2.85 | 2.89 | 2.89 | 1.76% | 35,237,480 |
| Dec 12, 2025 | 2.88 | 2.91 | 2.83 | 2.84 | 2.84 | -1.39% | 37,172,710 |
| Dec 11, 2025 | 2.79 | 2.99 | 2.78 | 2.88 | 2.88 | 3.60% | 93,012,960 |
| Dec 10, 2025 | 2.82 | 2.90 | 2.77 | 2.78 | 2.78 | -0.71% | 40,836,080 |
| Dec 9, 2025 | 2.78 | 2.84 | 2.77 | 2.80 | 2.80 | 1.45% | 25,534,000 |
| Dec 8, 2025 | 2.78 | 2.82 | 2.76 | 2.76 | 2.76 | -0.36% | 20,655,200 |
| Dec 5, 2025 | 2.73 | 2.78 | 2.71 | 2.77 | 2.77 | 1.47% | 22,218,410 |