Mobiltel Iletisim Hizmetleri Sanayi ve Ticaret A.S. (IST:MOBTL)
Turkey
· Delayed Price · Currency is TRY 13.22
+0.10 (0.76%)
At close: Apr 28, 2026
IST:MOBTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.00 | 13.47 | 13.00 | 13.22 | 13.22 | 0.76% | 3,359,528 |
| Apr 27, 2026 | 13.11 | 13.38 | 12.87 | 13.12 | 13.12 | 0.08% | 4,776,659 |
| Apr 24, 2026 | 13.31 | 13.39 | 13.05 | 13.11 | 13.11 | -1.50% | 3,828,912 |
| Apr 22, 2026 | 13.38 | 13.42 | 13.06 | 13.31 | 13.31 | -0.45% | 6,304,826 |
| Apr 21, 2026 | 13.54 | 13.89 | 13.09 | 13.37 | 13.37 | -1.69% | 6,826,297 |
| Apr 20, 2026 | 13.80 | 14.03 | 13.60 | 13.60 | 13.60 | -1.45% | 6,646,287 |
| Apr 17, 2026 | 13.72 | 13.85 | 13.30 | 13.80 | 13.80 | 1.25% | 7,036,128 |
| Apr 16, 2026 | 13.94 | 14.40 | 13.50 | 13.63 | 13.63 | -1.94% | 11,768,910 |
| Apr 15, 2026 | 13.79 | 14.02 | 13.12 | 13.90 | 13.90 | 1.46% | 4,269,608 |
| Apr 14, 2026 | 13.50 | 13.98 | 13.43 | 13.70 | 13.70 | 2.24% | 5,431,286 |
| Apr 13, 2026 | 13.76 | 14.18 | 13.11 | 13.40 | 13.40 | -2.62% | 11,350,150 |
| Apr 10, 2026 | 13.63 | 14.18 | 13.56 | 13.76 | 13.76 | 1.03% | 8,457,728 |
| Apr 9, 2026 | 13.07 | 13.98 | 13.07 | 13.62 | 13.62 | 4.29% | 10,541,340 |
| Apr 8, 2026 | 12.88 | 13.48 | 12.88 | 13.06 | 13.06 | 3.24% | 11,684,570 |
| Apr 7, 2026 | 12.61 | 12.99 | 12.40 | 12.65 | 12.65 | 0.32% | 6,610,393 |
| Apr 6, 2026 | 12.90 | 13.02 | 12.50 | 12.61 | 12.61 | -2.10% | 5,301,948 |
| Apr 3, 2026 | 13.01 | 13.14 | 12.71 | 12.88 | 12.88 | -0.85% | 6,186,186 |
| Apr 2, 2026 | 12.28 | 13.20 | 12.25 | 12.99 | 12.99 | 5.35% | 12,349,255 |
| Apr 1, 2026 | 12.40 | 12.69 | 11.90 | 12.33 | 12.33 | -1.36% | 15,045,090 |
| Mar 31, 2026 | 12.00 | 12.80 | 11.36 | 12.50 | 12.50 | 6.20% | 33,579,949 |
| Mar 30, 2026 | 11.40 | 11.90 | 11.22 | 11.77 | 11.77 | 3.25% | 15,903,889 |
| Mar 27, 2026 | 10.97 | 11.44 | 10.91 | 11.40 | 11.40 | 4.88% | 14,145,370 |
| Mar 26, 2026 | 10.92 | 11.03 | 10.65 | 10.87 | 10.87 | -0.46% | 12,385,270 |
| Mar 25, 2026 | 10.46 | 11.40 | 10.44 | 10.92 | 10.92 | 4.10% | 18,172,060 |
| Mar 24, 2026 | 9.99 | 10.61 | 9.93 | 10.49 | 10.49 | 4.80% | 9,833,044 |
| Mar 23, 2026 | 9.95 | 10.09 | 9.80 | 10.01 | 10.01 | -0.20% | 5,833,727 |
| Mar 19, 2026 | 10.35 | 10.35 | 9.96 | 10.03 | 10.03 | -2.15% | 2,764,890 |
| Mar 18, 2026 | 10.80 | 10.85 | 10.05 | 10.25 | 10.25 | -5.00% | 12,656,986 |
| Mar 17, 2026 | 10.00 | 10.88 | 10.00 | 10.79 | 10.79 | 7.90% | 10,778,880 |
| Mar 16, 2026 | 9.90 | 10.12 | 9.87 | 10.00 | 10.00 | 1.42% | 8,630,661 |
| Mar 13, 2026 | 10.00 | 10.18 | 9.85 | 9.86 | 9.86 | -1.40% | 7,526,782 |
| Mar 12, 2026 | 9.95 | 10.38 | 9.88 | 10.00 | 10.00 | -3.57% | 8,792,528 |
| Mar 11, 2026 | 10.55 | 10.55 | 10.03 | 10.37 | 10.37 | -0.86% | 6,449,391 |
| Mar 10, 2026 | 9.87 | 10.58 | 9.80 | 10.46 | 10.46 | 8.62% | 11,454,640 |
| Mar 9, 2026 | 9.28 | 9.68 | 9.01 | 9.63 | 9.63 | 2.77% | 6,947,829 |
| 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 |