Mobiltel Iletisim Hizmetleri Sanayi ve Ticaret A.S. (IST:MOBTL)
Turkey
· Delayed Price · Currency is TRY 8.57
+0.37 (4.51%)
At close: Dec 5, 2025
IST:MOBTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Aug 28, 2025 | 7.71 | 7.92 | 7.71 | 7.82 | 7.82 | 1.43% | 5,654,046 |
| Aug 27, 2025 | 8.09 | 8.12 | 7.71 | 7.71 | 7.71 | -4.22% | 8,380,360 |
| Aug 26, 2025 | 8.34 | 8.35 | 8.05 | 8.05 | 8.05 | -3.01% | 10,060,330 |
| Aug 25, 2025 | 8.33 | 8.57 | 8.25 | 8.30 | 8.30 | - | 12,608,360 |
| Aug 22, 2025 | 8.55 | 8.88 | 8.22 | 8.30 | 8.30 | -2.35% | 23,624,270 |
| Aug 21, 2025 | 7.97 | 8.72 | 7.95 | 8.50 | 8.50 | 7.19% | 53,241,520 |
| Aug 20, 2025 | 8.26 | 8.28 | 7.85 | 7.93 | 7.93 | -0.88% | 26,628,860 |
| Aug 19, 2025 | 7.68 | 8.32 | 7.68 | 8.00 | 8.00 | 4.17% | 26,849,920 |
| Aug 18, 2025 | 7.55 | 7.85 | 7.50 | 7.68 | 7.68 | 3.09% | 15,303,950 |
| Aug 15, 2025 | 7.52 | 7.57 | 7.30 | 7.45 | 7.45 | -0.53% | 7,844,725 |
| Aug 14, 2025 | 7.63 | 7.84 | 7.48 | 7.49 | 7.49 | -2.73% | 8,844,352 |
| Aug 13, 2025 | 7.75 | 7.82 | 7.52 | 7.70 | 7.70 | - | 13,325,390 |
| Aug 12, 2025 | 7.76 | 7.85 | 7.63 | 7.70 | 7.70 | -0.65% | 8,051,071 |
| Aug 11, 2025 | 7.67 | 8.04 | 7.67 | 7.75 | 7.75 | 1.17% | 19,727,210 |
| Aug 8, 2025 | 7.77 | 7.87 | 7.66 | 7.66 | 7.66 | -1.29% | 10,903,110 |
| Aug 7, 2025 | 7.78 | 8.03 | 7.76 | 7.76 | 7.76 | -0.26% | 17,805,080 |
| Aug 6, 2025 | 8.05 | 8.07 | 7.78 | 7.78 | 7.78 | -2.75% | 21,601,660 |
| Aug 5, 2025 | 7.82 | 8.17 | 7.80 | 8.00 | 8.00 | 2.83% | 23,863,980 |
| Aug 4, 2025 | 7.79 | 7.85 | 7.61 | 7.78 | 7.78 | 0.78% | 14,689,340 |
| Aug 1, 2025 | 7.77 | 7.90 | 7.65 | 7.72 | 7.72 | -0.52% | 15,144,080 |
| Jul 31, 2025 | 8.05 | 8.26 | 7.69 | 7.76 | 7.76 | -3.24% | 20,575,800 |
| Jul 30, 2025 | 8.31 | 8.40 | 7.96 | 8.02 | 8.02 | -3.49% | 23,689,540 |
| Jul 29, 2025 | 8.73 | 9.29 | 8.26 | 8.31 | 8.31 | -4.37% | 57,944,390 |
| Jul 28, 2025 | 8.32 | 8.98 | 8.30 | 8.69 | 8.69 | 6.36% | 72,292,930 |
| Jul 25, 2025 | 8.08 | 8.36 | 7.86 | 8.17 | 8.17 | 3.94% | 38,022,130 |
| Jul 24, 2025 | 7.55 | 8.21 | 7.46 | 7.86 | 7.86 | 4.24% | 32,314,210 |
| Jul 23, 2025 | 7.70 | 8.14 | 7.48 | 7.54 | 7.54 | -1.18% | 29,507,960 |
| Jul 22, 2025 | 7.46 | 8.02 | 7.12 | 7.63 | 7.63 | 3.81% | 63,423,210 |
| Jul 21, 2025 | 6.70 | 7.35 | 6.70 | 7.35 | 7.35 | 9.87% | 27,356,440 |
| Jul 18, 2025 | 6.77 | 6.78 | 6.63 | 6.69 | 6.69 | -0.15% | 6,481,534 |