Mobiltel Iletisim Hizmetleri Sanayi ve Ticaret A.S. (IST:MOBTL)
Turkey
· Delayed Price · Currency is TRY 9.52
-0.14 (-1.45%)
Last updated: Mar 6, 2026, 4:53 PM GMT+3
IST:MOBTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.52 | 9.73 | 9.36 | 9.37 | 9.37 | -3.00% | 4,188,941 |
| Mar 5, 2026 | 9.58 | 9.90 | 9.43 | 9.66 | 9.66 | 2.77% | 5,921,650 |
| Mar 4, 2026 | 10.06 | 10.32 | 9.25 | 9.40 | 9.40 | -7.66% | 16,012,530 |
| Mar 3, 2026 | 10.59 | 10.74 | 10.15 | 10.18 | 10.18 | -5.39% | 7,520,961 |
| Mar 2, 2026 | 10.37 | 10.87 | 10.09 | 10.76 | 10.76 | -4.01% | 9,789,861 |
| Feb 27, 2026 | 11.33 | 11.45 | 11.15 | 11.21 | 11.21 | -1.06% | 7,210,643 |
| Feb 26, 2026 | 11.40 | 11.41 | 11.14 | 11.33 | 11.33 | -0.61% | 4,890,213 |
| Feb 25, 2026 | 11.60 | 11.61 | 11.34 | 11.40 | 11.40 | -1.30% | 7,144,539 |
| Feb 24, 2026 | 11.30 | 11.55 | 11.24 | 11.55 | 11.55 | 1.23% | 6,243,314 |
| Feb 23, 2026 | 11.30 | 11.65 | 11.27 | 11.41 | 11.41 | 1.06% | 10,964,330 |
| Feb 20, 2026 | 11.19 | 11.29 | 11.01 | 11.29 | 11.29 | 0.80% | 7,885,096 |
| Feb 19, 2026 | 11.24 | 11.37 | 11.07 | 11.20 | 11.20 | 0.27% | 11,394,464 |
| Feb 18, 2026 | 11.02 | 11.20 | 10.99 | 11.17 | 11.17 | 1.45% | 7,488,346 |
| Feb 17, 2026 | 10.99 | 11.24 | 10.83 | 11.01 | 11.01 | 0.18% | 12,415,440 |
| Feb 16, 2026 | 11.05 | 11.11 | 10.92 | 10.99 | 10.99 | 0.09% | 8,083,028 |
| Feb 13, 2026 | 10.87 | 11.06 | 10.68 | 10.98 | 10.98 | 1.01% | 11,376,240 |
| Feb 12, 2026 | 10.70 | 11.30 | 10.70 | 10.87 | 10.87 | 1.59% | 14,936,810 |
| Feb 11, 2026 | 10.31 | 11.02 | 10.31 | 10.70 | 10.70 | 3.08% | 21,207,610 |
| Feb 10, 2026 | 10.72 | 10.72 | 10.34 | 10.38 | 10.38 | -1.89% | 9,118,807 |
| Feb 9, 2026 | 10.41 | 10.76 | 10.41 | 10.58 | 10.58 | 1.63% | 10,286,580 |
| Feb 6, 2026 | 10.13 | 10.48 | 10.03 | 10.41 | 10.41 | 2.76% | 8,354,052 |
| Feb 5, 2026 | 10.25 | 10.27 | 10.10 | 10.13 | 10.13 | -0.39% | 7,721,479 |
| Feb 4, 2026 | 10.56 | 10.59 | 10.08 | 10.17 | 10.17 | -3.51% | 11,761,750 |
| Feb 3, 2026 | 10.24 | 10.56 | 10.13 | 10.54 | 10.54 | 3.64% | 12,735,830 |
| Feb 2, 2026 | 9.98 | 10.32 | 9.89 | 10.17 | 10.17 | 1.09% | 11,328,820 |
| Jan 30, 2026 | 10.94 | 10.98 | 9.95 | 10.06 | 10.06 | -6.68% | 36,734,110 |
| Jan 29, 2026 | 9.85 | 10.78 | 9.76 | 10.78 | 10.78 | 10.00% | 22,081,460 |
| Jan 28, 2026 | 9.90 | 10.05 | 9.80 | 9.80 | 9.80 | -0.71% | 7,733,911 |
| Jan 27, 2026 | 9.62 | 9.88 | 9.51 | 9.87 | 9.87 | 2.92% | 10,354,310 |
| Jan 26, 2026 | 9.93 | 9.94 | 9.59 | 9.59 | 9.59 | -3.33% | 4,581,631 |
| Jan 23, 2026 | 10.02 | 10.12 | 9.75 | 9.92 | 9.92 | -0.10% | 20,087,610 |
| Jan 22, 2026 | 9.91 | 9.94 | 9.55 | 9.93 | 9.93 | 2.27% | 7,827,392 |
| Jan 21, 2026 | 9.59 | 10.01 | 9.51 | 9.71 | 9.71 | 1.25% | 12,882,070 |
| Jan 20, 2026 | 9.72 | 9.86 | 9.47 | 9.59 | 9.59 | -1.34% | 8,585,388 |
| Jan 19, 2026 | 9.84 | 10.00 | 9.55 | 9.72 | 9.72 | 0.21% | 11,063,860 |
| Jan 16, 2026 | 9.87 | 10.06 | 9.70 | 9.70 | 9.70 | -1.72% | 8,575,996 |
| Jan 15, 2026 | 9.90 | 10.00 | 9.57 | 9.87 | 9.87 | -0.50% | 11,275,950 |
| Jan 14, 2026 | 10.11 | 10.16 | 9.87 | 9.92 | 9.92 | -1.88% | 13,729,480 |
| Jan 13, 2026 | 9.65 | 10.30 | 9.32 | 10.11 | 10.11 | 4.77% | 20,471,190 |
| Jan 12, 2026 | 9.31 | 9.70 | 9.31 | 9.65 | 9.65 | 3.76% | 12,591,940 |
| Jan 9, 2026 | 9.11 | 9.36 | 9.10 | 9.30 | 9.30 | 2.20% | 6,035,176 |
| Jan 8, 2026 | 9.40 | 9.45 | 9.00 | 9.10 | 9.10 | -1.62% | 14,251,220 |
| Jan 7, 2026 | 9.25 | 9.54 | 9.13 | 9.25 | 9.25 | 0.87% | 13,059,630 |
| Jan 6, 2026 | 9.10 | 9.37 | 9.10 | 9.17 | 9.17 | 0.66% | 9,745,539 |
| Jan 5, 2026 | 9.20 | 9.25 | 9.01 | 9.11 | 9.11 | -0.65% | 8,126,304 |
| Jan 2, 2026 | 9.13 | 9.30 | 8.95 | 9.17 | 9.17 | 1.21% | 9,549,742 |
| Dec 31, 2025 | 8.89 | 9.33 | 8.68 | 9.06 | 9.06 | 1.91% | 8,681,566 |
| Dec 30, 2025 | 8.51 | 8.90 | 8.51 | 8.89 | 8.89 | 4.34% | 9,832,565 |
| Dec 29, 2025 | 8.52 | 8.70 | 8.32 | 8.52 | 8.52 | - | 9,821,173 |
| Dec 26, 2025 | 8.28 | 8.58 | 8.13 | 8.52 | 8.52 | 2.90% | 9,765,787 |
| Dec 25, 2025 | 8.25 | 8.32 | 8.01 | 8.28 | 8.28 | 0.61% | 3,904,879 |
| Dec 24, 2025 | 8.19 | 8.33 | 8.14 | 8.23 | 8.23 | 1.60% | 5,768,665 |
| Dec 23, 2025 | 8.09 | 8.28 | 8.01 | 8.10 | 8.10 | 0.12% | 4,719,832 |
| Dec 22, 2025 | 8.20 | 8.45 | 8.04 | 8.09 | 8.09 | -1.34% | 7,853,132 |
| Dec 19, 2025 | 8.90 | 8.91 | 8.16 | 8.20 | 8.20 | -7.24% | 12,695,520 |
| Dec 18, 2025 | 8.98 | 9.11 | 8.74 | 8.84 | 8.84 | - | 11,677,020 |
| Dec 17, 2025 | 8.60 | 9.20 | 8.52 | 8.84 | 8.84 | 3.39% | 22,446,300 |
| Dec 16, 2025 | 8.27 | 8.56 | 8.14 | 8.55 | 8.55 | 3.39% | 7,651,982 |
| Dec 15, 2025 | 8.19 | 8.34 | 8.10 | 8.27 | 8.27 | 1.10% | 4,754,509 |
| Dec 12, 2025 | 8.46 | 8.60 | 8.17 | 8.18 | 8.18 | -2.85% | 8,074,831 |
| Dec 11, 2025 | 8.45 | 8.55 | 8.30 | 8.42 | 8.42 | -0.24% | 5,946,981 |
| Dec 10, 2025 | 8.24 | 8.45 | 8.12 | 8.44 | 8.44 | 4.20% | 7,107,315 |
| Dec 9, 2025 | 8.24 | 8.26 | 8.04 | 8.10 | 8.10 | -1.58% | 5,515,489 |
| Dec 8, 2025 | 8.63 | 8.67 | 8.15 | 8.23 | 8.23 | -3.97% | 8,348,479 |
| Dec 5, 2025 | 8.30 | 8.70 | 8.09 | 8.57 | 8.57 | 4.51% | 14,953,100 |
| Dec 4, 2025 | 7.96 | 8.34 | 7.89 | 8.20 | 8.20 | 3.02% | 9,439,677 |
| Dec 3, 2025 | 8.12 | 8.37 | 7.96 | 7.96 | 7.96 | -2.21% | 7,566,812 |
| Dec 2, 2025 | 8.17 | 8.30 | 7.99 | 8.14 | 8.14 | - | 7,608,556 |
| Dec 1, 2025 | 7.57 | 8.21 | 7.54 | 8.14 | 8.14 | 7.53% | 11,150,260 |
| Nov 28, 2025 | 7.57 | 7.64 | 7.52 | 7.57 | 7.57 | 0.13% | 3,865,292 |
| Nov 27, 2025 | 7.78 | 7.85 | 7.56 | 7.56 | 7.56 | -2.83% | 5,212,797 |
| Nov 26, 2025 | 8.11 | 8.11 | 7.75 | 7.78 | 7.78 | -4.19% | 6,257,975 |
| Nov 25, 2025 | 8.63 | 8.65 | 8.04 | 8.12 | 8.12 | -5.91% | 13,462,990 |
| Nov 24, 2025 | 8.30 | 8.70 | 8.30 | 8.63 | 8.63 | 3.98% | 20,097,890 |
| Nov 21, 2025 | 8.15 | 8.31 | 8.00 | 8.30 | 8.30 | 2.47% | 13,943,060 |
| Nov 20, 2025 | 7.58 | 8.18 | 7.58 | 8.10 | 8.10 | 4.79% | 15,224,220 |
| Nov 19, 2025 | 7.27 | 7.97 | 7.27 | 7.73 | 7.73 | 6.62% | 34,758,300 |
| Nov 18, 2025 | 7.42 | 7.42 | 7.19 | 7.25 | 7.25 | -1.76% | 2,946,209 |
| Nov 17, 2025 | 7.16 | 7.47 | 7.15 | 7.38 | 7.38 | 3.22% | 5,183,741 |
| Nov 14, 2025 | 7.16 | 7.40 | 7.03 | 7.15 | 7.15 | -0.28% | 6,110,427 |
| Nov 13, 2025 | 7.37 | 7.40 | 7.16 | 7.17 | 7.17 | -2.71% | 5,335,444 |
| Nov 12, 2025 | 7.60 | 7.75 | 7.30 | 7.37 | 7.37 | -3.03% | 9,717,837 |
| Nov 11, 2025 | 7.98 | 8.11 | 7.50 | 7.60 | 7.60 | -1.81% | 12,546,120 |
| Nov 10, 2025 | 7.94 | 7.95 | 7.60 | 7.74 | 7.74 | -2.03% | 3,784,642 |
| 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 |