Netas Telekomünikasyon A.S. (IST:NETAS)
Turkey
· Delayed Price · Currency is TRY 63.05
-2.35 (-3.59%)
Last updated: Apr 28, 2026, 3:31 PM GMT+3
IST:NETAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 64.35 | 67.00 | 64.25 | 65.40 | 65.40 | 1.63% | 868,583 |
| Apr 24, 2026 | 63.45 | 65.40 | 61.95 | 64.35 | 64.35 | 2.22% | 666,243 |
| Apr 22, 2026 | 63.00 | 63.95 | 61.90 | 62.95 | 62.95 | -0.08% | 602,686 |
| Apr 21, 2026 | 64.65 | 66.55 | 62.35 | 63.00 | 63.00 | -2.55% | 552,664 |
| Apr 20, 2026 | 64.15 | 65.65 | 63.00 | 64.65 | 64.65 | 0.78% | 746,328 |
| Apr 17, 2026 | 62.75 | 65.15 | 62.75 | 64.15 | 64.15 | 2.23% | 643,730 |
| Apr 16, 2026 | 63.15 | 64.50 | 62.40 | 62.75 | 62.75 | -0.48% | 499,033 |
| Apr 15, 2026 | 64.55 | 64.85 | 62.90 | 63.05 | 63.05 | -0.32% | 384,213 |
| Apr 14, 2026 | 61.00 | 63.75 | 61.00 | 63.25 | 63.25 | 3.69% | 510,142 |
| Apr 13, 2026 | 60.40 | 62.00 | 60.00 | 61.00 | 61.00 | -2.24% | 419,346 |
| Apr 10, 2026 | 60.80 | 63.00 | 60.80 | 62.40 | 62.40 | 3.31% | 638,168 |
| Apr 9, 2026 | 61.25 | 61.75 | 60.20 | 60.40 | 60.40 | -1.39% | 400,823 |
| Apr 8, 2026 | 62.80 | 62.80 | 61.00 | 61.25 | 61.25 | 2.51% | 480,231 |
| Apr 7, 2026 | 62.00 | 64.05 | 59.30 | 59.75 | 59.75 | -4.09% | 678,857 |
| Apr 6, 2026 | 62.25 | 64.60 | 61.70 | 62.30 | 62.30 | 0.08% | 956,941 |
| Apr 3, 2026 | 60.10 | 64.85 | 59.95 | 62.25 | 62.25 | 3.66% | 1,821,527 |
| Apr 2, 2026 | 61.00 | 61.30 | 59.55 | 60.05 | 60.05 | -3.15% | 1,020,599 |
| Apr 1, 2026 | 63.60 | 64.10 | 61.30 | 62.00 | 62.00 | 1.14% | 2,001,100 |
| Mar 31, 2026 | 56.00 | 61.30 | 55.50 | 61.30 | 61.30 | 9.96% | 2,056,972 |
| Mar 30, 2026 | 55.00 | 56.00 | 54.95 | 55.75 | 55.75 | 1.36% | 381,804 |
| Mar 27, 2026 | 55.10 | 55.70 | 54.35 | 55.00 | 55.00 | -0.18% | 278,753 |
| Mar 26, 2026 | 56.25 | 56.75 | 55.05 | 55.10 | 55.10 | -2.13% | 250,225 |
| Mar 25, 2026 | 56.85 | 57.50 | 56.15 | 56.30 | 56.30 | -0.88% | 440,369 |
| Mar 24, 2026 | 58.15 | 58.15 | 56.60 | 56.80 | 56.80 | -1.22% | 350,561 |
| Mar 23, 2026 | 57.85 | 58.25 | 55.60 | 57.50 | 57.50 | -0.86% | 541,851 |
| Mar 19, 2026 | 58.05 | 58.15 | 57.50 | 58.00 | 58.00 | -0.09% | 94,141 |
| Mar 18, 2026 | 58.00 | 58.40 | 57.05 | 58.05 | 58.05 | 0.09% | 310,959 |
| Mar 17, 2026 | 57.90 | 58.25 | 57.30 | 58.00 | 58.00 | 0.17% | 398,630 |
| Mar 16, 2026 | 61.10 | 62.60 | 57.10 | 57.90 | 57.90 | -3.66% | 531,020 |
| Mar 13, 2026 | 58.55 | 62.50 | 58.55 | 60.10 | 60.10 | 4.98% | 1,384,171 |
| Mar 12, 2026 | 57.00 | 58.20 | 56.25 | 57.25 | 57.25 | 0.97% | 294,690 |
| Mar 11, 2026 | 56.70 | 57.00 | 55.50 | 56.70 | 56.70 | 1.70% | 330,361 |
| Mar 10, 2026 | 55.00 | 56.30 | 55.00 | 55.75 | 55.75 | 3.62% | 351,564 |
| Mar 9, 2026 | 54.50 | 54.50 | 53.00 | 53.80 | 53.80 | -1.74% | 337,034 |
| Mar 6, 2026 | 56.25 | 56.60 | 54.20 | 54.75 | 54.75 | -2.75% | 296,784 |
| Mar 5, 2026 | 56.95 | 57.45 | 55.60 | 56.30 | 56.30 | 0.81% | 269,938 |
| Mar 4, 2026 | 55.45 | 57.40 | 54.95 | 55.85 | 55.85 | 0.36% | 453,735 |
| Mar 3, 2026 | 54.35 | 59.50 | 54.30 | 55.65 | 55.65 | 1.55% | 1,506,374 |
| Mar 2, 2026 | 52.45 | 55.80 | 52.45 | 54.80 | 54.80 | -5.52% | 488,284 |
| 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 |