Netas Telekomünikasyon A.S. (IST:NETAS)
Turkey
· Delayed Price · Currency is TRY 58.00
-0.25 (-0.43%)
At close: Feb 27, 2026
IST:NETAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 58.75 | 59.75 | 57.50 | 58.00 | 58.00 | -0.43% | 436,299 |
| Feb 26, 2026 | 58.10 | 58.85 | 58.00 | 58.25 | 58.25 | 0.09% | 216,575 |
| Feb 25, 2026 | 59.35 | 59.65 | 58.05 | 58.20 | 58.20 | -1.61% | 249,941 |
| Feb 24, 2026 | 60.50 | 60.55 | 59.15 | 59.15 | 59.15 | -2.23% | 281,432 |
| Feb 23, 2026 | 60.50 | 62.00 | 60.45 | 60.50 | 60.50 | 0.50% | 312,474 |
| Feb 20, 2026 | 60.25 | 60.95 | 59.60 | 60.20 | 60.20 | -0.08% | 286,740 |
| Feb 19, 2026 | 63.55 | 63.85 | 60.15 | 60.25 | 60.25 | -5.12% | 435,515 |
| Feb 18, 2026 | 64.85 | 65.70 | 63.50 | 63.50 | 63.50 | -3.71% | 769,059 |
| Feb 17, 2026 | 65.35 | 66.40 | 64.30 | 65.95 | 65.95 | 0.92% | 609,473 |
| Feb 16, 2026 | 65.00 | 66.10 | 65.00 | 65.35 | 65.35 | 0.62% | 497,294 |
| Feb 13, 2026 | 65.45 | 65.75 | 64.45 | 64.95 | 64.95 | 0.46% | 463,822 |
| Feb 12, 2026 | 64.20 | 64.80 | 64.00 | 64.65 | 64.65 | 0.78% | 372,842 |
| Feb 11, 2026 | 63.80 | 65.15 | 63.15 | 64.15 | 64.15 | 0.86% | 446,249 |
| Feb 10, 2026 | 64.55 | 65.15 | 63.60 | 63.60 | 63.60 | -1.40% | 309,928 |
| Feb 9, 2026 | 62.70 | 64.65 | 62.70 | 64.50 | 64.50 | 3.70% | 339,477 |
| Feb 6, 2026 | 63.60 | 64.25 | 61.60 | 62.20 | 62.20 | -2.20% | 415,192 |
| Feb 5, 2026 | 64.95 | 65.20 | 63.60 | 63.60 | 63.60 | -2.23% | 389,499 |
| Feb 4, 2026 | 66.20 | 68.00 | 64.80 | 65.05 | 65.05 | -1.36% | 768,404 |
| Feb 3, 2026 | 66.50 | 66.80 | 65.30 | 65.95 | 65.95 | 0.23% | 760,884 |
| Feb 2, 2026 | 66.60 | 68.05 | 65.10 | 65.80 | 65.80 | -1.20% | 944,386 |
| Jan 30, 2026 | 66.00 | 69.15 | 65.40 | 66.60 | 66.60 | 0.08% | 1,019,724 |
| Jan 29, 2026 | 70.00 | 73.50 | 66.50 | 66.55 | 66.55 | -4.93% | 2,506,247 |
| Jan 28, 2026 | 69.80 | 71.95 | 66.45 | 70.00 | 70.00 | 2.34% | 2,730,883 |
| Jan 27, 2026 | 62.10 | 68.40 | 61.70 | 68.40 | 68.40 | 9.97% | 2,463,208 |
| Jan 26, 2026 | 61.95 | 62.75 | 61.40 | 62.20 | 62.20 | 0.40% | 402,093 |
| Jan 23, 2026 | 61.50 | 62.45 | 61.35 | 61.95 | 61.95 | 1.23% | 304,512 |
| Jan 22, 2026 | 59.30 | 61.30 | 59.30 | 61.20 | 61.20 | 2.51% | 286,272 |
| Jan 21, 2026 | 59.65 | 59.75 | 58.85 | 59.70 | 59.70 | -0.08% | 257,859 |
| Jan 20, 2026 | 60.75 | 61.15 | 59.20 | 59.75 | 59.75 | -1.65% | 275,245 |
| Jan 19, 2026 | 61.10 | 61.60 | 60.65 | 60.75 | 60.75 | - | 307,130 |
| Jan 16, 2026 | 60.60 | 61.45 | 60.20 | 60.75 | 60.75 | 0.41% | 279,420 |
| Jan 15, 2026 | 59.75 | 60.85 | 58.90 | 60.50 | 60.50 | 1.26% | 317,265 |
| Jan 14, 2026 | 61.75 | 62.10 | 59.70 | 59.75 | 59.75 | -3.16% | 563,040 |
| Jan 13, 2026 | 61.95 | 63.00 | 60.65 | 61.70 | 61.70 | 0.33% | 604,971 |
| Jan 12, 2026 | 57.75 | 63.00 | 57.30 | 61.50 | 61.50 | 7.33% | 1,616,773 |
| Jan 9, 2026 | 57.05 | 58.10 | 56.95 | 57.30 | 57.30 | 0.53% | 290,795 |
| Jan 8, 2026 | 56.80 | 57.40 | 55.95 | 57.00 | 57.00 | 0.35% | 270,398 |
| Jan 7, 2026 | 58.70 | 58.90 | 55.80 | 56.80 | 56.80 | -3.24% | 413,464 |
| Jan 6, 2026 | 56.80 | 59.95 | 56.55 | 58.70 | 58.70 | 3.35% | 617,474 |
| Jan 5, 2026 | 57.65 | 57.70 | 56.45 | 56.80 | 56.80 | -1.47% | 436,586 |
| Jan 2, 2026 | 57.15 | 58.00 | 56.80 | 57.65 | 57.65 | 1.50% | 242,634 |
| Dec 31, 2025 | 56.95 | 57.40 | 56.40 | 56.80 | 56.80 | 0.44% | 146,519 |
| Dec 30, 2025 | 56.40 | 57.45 | 55.15 | 56.55 | 56.55 | 0.62% | 364,041 |
| Dec 29, 2025 | 57.50 | 57.70 | 55.80 | 56.20 | 56.20 | -2.09% | 251,617 |
| Dec 26, 2025 | 59.00 | 59.25 | 56.10 | 57.40 | 57.40 | -2.13% | 218,576 |
| Dec 25, 2025 | 57.50 | 59.80 | 57.50 | 58.65 | 58.65 | 2.00% | 213,832 |
| Dec 24, 2025 | 57.10 | 58.95 | 56.85 | 57.50 | 57.50 | 0.79% | 392,876 |
| Dec 23, 2025 | 57.90 | 58.10 | 57.05 | 57.05 | 57.05 | -1.04% | 170,449 |
| Dec 22, 2025 | 59.80 | 59.90 | 57.00 | 57.65 | 57.65 | -3.03% | 390,706 |
| Dec 19, 2025 | 61.85 | 61.85 | 59.35 | 59.45 | 59.45 | -2.70% | 385,229 |
| Dec 18, 2025 | 61.40 | 62.95 | 60.90 | 61.10 | 61.10 | -0.81% | 310,582 |
| Dec 17, 2025 | 61.45 | 63.35 | 61.10 | 61.60 | 61.60 | 0.24% | 547,291 |
| Dec 16, 2025 | 62.40 | 63.00 | 59.35 | 61.45 | 61.45 | -2.07% | 293,649 |
| Dec 15, 2025 | 62.90 | 64.40 | 62.40 | 62.75 | 62.75 | 0.32% | 390,260 |
| Dec 12, 2025 | 61.85 | 64.50 | 61.85 | 62.55 | 62.55 | 0.72% | 308,986 |
| Dec 11, 2025 | 62.45 | 62.65 | 61.80 | 62.10 | 62.10 | -0.56% | 127,620 |
| Dec 10, 2025 | 62.00 | 63.30 | 61.85 | 62.45 | 62.45 | 0.64% | 252,231 |
| Dec 9, 2025 | 62.50 | 62.70 | 61.85 | 62.05 | 62.05 | - | 194,790 |
| Dec 8, 2025 | 61.70 | 64.50 | 61.70 | 62.05 | 62.05 | 0.57% | 478,758 |
| Dec 5, 2025 | 62.70 | 63.00 | 61.15 | 61.70 | 61.70 | -1.28% | 247,306 |
| Dec 4, 2025 | 63.50 | 65.85 | 62.30 | 62.50 | 62.50 | 0.40% | 708,844 |
| Dec 3, 2025 | 62.40 | 63.20 | 62.25 | 62.25 | 62.25 | -0.24% | 273,259 |
| Dec 2, 2025 | 60.85 | 64.60 | 60.55 | 62.40 | 62.40 | 2.55% | 530,360 |
| Dec 1, 2025 | 59.30 | 61.90 | 59.25 | 60.85 | 60.85 | 3.49% | 324,581 |
| Nov 28, 2025 | 60.15 | 60.35 | 58.55 | 58.80 | 58.80 | -2.16% | 256,319 |
| Nov 27, 2025 | 61.50 | 62.60 | 59.60 | 60.10 | 60.10 | -1.88% | 479,842 |
| Nov 26, 2025 | 62.75 | 64.40 | 61.25 | 61.25 | 61.25 | -2.31% | 376,130 |
| Nov 25, 2025 | 66.00 | 66.40 | 62.70 | 62.70 | 62.70 | -5.00% | 410,835 |
| Nov 24, 2025 | 65.50 | 67.05 | 64.95 | 66.00 | 66.00 | 1.07% | 585,270 |
| Nov 21, 2025 | 66.60 | 66.60 | 64.20 | 65.30 | 65.30 | -1.95% | 447,465 |
| Nov 20, 2025 | 68.35 | 68.95 | 66.05 | 66.60 | 66.60 | -2.56% | 896,924 |
| Nov 19, 2025 | 63.75 | 70.00 | 63.75 | 68.35 | 68.35 | 7.38% | 2,496,616 |
| Nov 18, 2025 | 63.00 | 65.80 | 62.45 | 63.65 | 63.65 | 1.43% | 794,142 |
| Nov 17, 2025 | 61.30 | 63.60 | 61.30 | 62.75 | 62.75 | 2.37% | 276,653 |
| Nov 14, 2025 | 62.40 | 62.90 | 60.40 | 61.30 | 61.30 | -1.76% | 465,888 |
| Nov 13, 2025 | 63.85 | 67.05 | 62.00 | 62.40 | 62.40 | -2.50% | 574,991 |
| Nov 12, 2025 | 65.00 | 65.60 | 63.05 | 64.00 | 64.00 | -1.01% | 534,301 |
| Nov 11, 2025 | 67.35 | 68.55 | 64.00 | 64.65 | 64.65 | -5.34% | 574,512 |
| Nov 10, 2025 | 69.05 | 69.90 | 65.65 | 68.30 | 68.30 | -5.14% | 973,282 |
| Nov 7, 2025 | 74.35 | 74.35 | 72.00 | 72.00 | 72.00 | -2.31% | 324,158 |
| Nov 6, 2025 | 73.65 | 74.60 | 72.70 | 73.70 | 73.70 | 0.14% | 333,881 |
| Nov 5, 2025 | 73.55 | 74.50 | 72.40 | 73.60 | 73.60 | 1.03% | 384,101 |
| Nov 4, 2025 | 74.90 | 74.90 | 71.85 | 72.85 | 72.85 | -1.82% | 501,559 |
| Nov 3, 2025 | 74.30 | 76.00 | 72.50 | 74.20 | 74.20 | 1.44% | 751,246 |
| Oct 31, 2025 | 71.50 | 74.55 | 70.40 | 73.15 | 73.15 | 2.45% | 1,191,969 |
| Oct 30, 2025 | 71.65 | 72.80 | 70.40 | 71.40 | 71.40 | 4.01% | 962,265 |
| Oct 28, 2025 | 69.75 | 69.75 | 67.80 | 68.65 | 68.65 | -1.58% | 286,076 |
| Oct 27, 2025 | 69.05 | 71.15 | 68.20 | 69.75 | 69.75 | 1.68% | 616,942 |
| Oct 24, 2025 | 67.60 | 69.50 | 67.35 | 68.60 | 68.60 | 1.93% | 713,506 |
| Oct 23, 2025 | 67.30 | 68.55 | 66.90 | 67.30 | 67.30 | 0.07% | 871,830 |
| Oct 22, 2025 | 67.45 | 69.40 | 66.70 | 67.25 | 67.25 | -0.15% | 745,270 |
| Oct 21, 2025 | 68.65 | 69.50 | 67.00 | 67.35 | 67.35 | -2.04% | 627,096 |
| Oct 20, 2025 | 70.10 | 71.00 | 68.00 | 68.75 | 68.75 | -1.36% | 861,911 |
| Oct 17, 2025 | 71.00 | 71.85 | 68.50 | 69.70 | 69.70 | -2.79% | 855,220 |
| Oct 16, 2025 | 77.70 | 79.35 | 70.45 | 71.70 | 71.70 | -7.42% | 2,555,579 |
| Oct 15, 2025 | 76.00 | 78.65 | 74.80 | 77.45 | 77.45 | 4.03% | 1,481,627 |
| Oct 14, 2025 | 79.90 | 81.00 | 74.30 | 74.45 | 74.45 | -7.40% | 1,841,062 |
| Oct 13, 2025 | 81.95 | 83.40 | 79.75 | 80.40 | 80.40 | -3.19% | 1,248,103 |
| Oct 10, 2025 | 80.20 | 83.35 | 79.20 | 83.05 | 83.05 | 3.55% | 1,480,436 |
| Oct 9, 2025 | 82.05 | 83.50 | 79.60 | 80.20 | 80.20 | -2.25% | 1,432,791 |