Netas Telekomünikasyon A.S. (IST:NETAS)
Turkey · Delayed Price · Currency is TRY 64.45
+2.90 (4.71%)
At close: Jul 31, 2026
IST:NETAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 62.70 | 64.45 | 61.05 | 64.45 | 64.45 | 4.71% | 447,629 |
| Jul 30, 2026 | 63.00 | 64.40 | 61.50 | 61.55 | 61.55 | -1.83% | 362,255 |
| Jul 29, 2026 | 62.60 | 63.65 | 62.20 | 62.70 | 62.70 | -0.08% | 321,235 |
| Jul 28, 2026 | 64.20 | 64.35 | 62.45 | 62.75 | 62.75 | -2.18% | 319,363 |
| Jul 27, 2026 | 64.35 | 67.50 | 64.15 | 64.15 | 64.15 | 0.16% | 455,864 |
| Jul 24, 2026 | 66.50 | 67.80 | 64.05 | 64.05 | 64.05 | -3.76% | 321,326 |
| Jul 23, 2026 | 63.10 | 66.95 | 63.10 | 66.55 | 66.55 | 4.47% | 620,518 |
| Jul 22, 2026 | 63.00 | 63.75 | 62.50 | 63.70 | 63.70 | 2.49% | 349,335 |
| Jul 21, 2026 | 62.60 | 63.20 | 62.00 | 62.15 | 62.15 | -0.56% | 258,481 |
| Jul 20, 2026 | 61.80 | 63.25 | 61.70 | 62.50 | 62.50 | 1.30% | 274,732 |
| Jul 17, 2026 | 62.75 | 62.80 | 61.55 | 61.70 | 61.70 | -1.75% | 176,221 |
| Jul 16, 2026 | 62.05 | 63.50 | 62.05 | 62.80 | 62.80 | 1.21% | 237,788 |
| Jul 14, 2026 | 62.35 | 63.15 | 61.75 | 62.05 | 62.05 | -0.48% | 307,116 |
| Jul 13, 2026 | 64.10 | 64.10 | 61.45 | 62.35 | 62.35 | 2.47% | 729,796 |
| Jul 10, 2026 | 60.05 | 61.50 | 60.05 | 60.85 | 60.85 | 0.91% | 214,598 |
| Jul 9, 2026 | 61.60 | 62.75 | 60.00 | 60.30 | 60.30 | -0.82% | 428,687 |
| Jul 8, 2026 | 62.45 | 62.60 | 60.45 | 60.80 | 60.80 | -2.56% | 459,842 |
| Jul 7, 2026 | 63.40 | 64.00 | 61.85 | 62.40 | 62.40 | -1.58% | 454,558 |
| Jul 6, 2026 | 64.65 | 65.90 | 62.95 | 63.40 | 63.40 | -1.93% | 414,808 |
| Jul 3, 2026 | 64.20 | 65.10 | 64.00 | 64.65 | 64.65 | 1.02% | 346,316 |
| Jul 2, 2026 | 64.95 | 66.65 | 63.95 | 64.00 | 64.00 | -2.14% | 272,017 |
| Jul 1, 2026 | 64.95 | 68.75 | 63.95 | 65.40 | 65.40 | 2.19% | 448,948 |
| Jun 30, 2026 | 64.10 | 65.80 | 63.75 | 64.00 | 64.00 | 0.16% | 558,150 |
| Jun 29, 2026 | 65.35 | 65.65 | 63.60 | 63.90 | 63.90 | -1.46% | 386,990 |
| Jun 26, 2026 | 64.90 | 64.90 | 63.70 | 64.85 | 64.85 | 0.46% | 435,610 |
| Jun 25, 2026 | 66.20 | 67.10 | 64.45 | 64.55 | 64.55 | -2.27% | 540,511 |
| Jun 24, 2026 | 67.60 | 68.50 | 65.30 | 66.05 | 66.05 | -2.80% | 602,660 |
| Jun 23, 2026 | 68.30 | 69.60 | 67.60 | 67.95 | 67.95 | -1.38% | 582,178 |
| Jun 22, 2026 | 69.15 | 70.65 | 68.00 | 68.90 | 68.90 | -0.36% | 706,870 |
| Jun 19, 2026 | 69.90 | 71.75 | 68.10 | 69.15 | 69.15 | -1.00% | 1,025,943 |
| Jun 18, 2026 | 69.80 | 71.80 | 69.00 | 69.85 | 69.85 | 1.09% | 1,211,019 |
| Jun 17, 2026 | 71.95 | 73.35 | 68.35 | 69.10 | 69.10 | -2.88% | 4,313,210 |
| Jun 16, 2026 | 64.70 | 71.15 | 64.70 | 71.15 | 71.15 | 9.97% | 4,929,656 |
| Jun 15, 2026 | 66.00 | 67.00 | 64.70 | 64.70 | 64.70 | 1.17% | 374,749 |
| Jun 12, 2026 | 64.40 | 65.95 | 63.70 | 63.95 | 63.95 | 0.39% | 454,548 |
| Jun 11, 2026 | 64.85 | 66.00 | 63.20 | 63.70 | 63.70 | -1.70% | 466,155 |
| Jun 10, 2026 | 70.10 | 70.75 | 63.80 | 64.80 | 64.80 | -7.16% | 1,622,616 |
| Jun 9, 2026 | 65.50 | 72.30 | 65.20 | 69.80 | 69.80 | 6.16% | 3,951,588 |
| Jun 8, 2026 | 66.35 | 70.50 | 63.10 | 65.75 | 65.75 | -1.42% | 460,871 |
| Jun 5, 2026 | 67.90 | 69.35 | 66.70 | 66.70 | 66.70 | -2.13% | 315,711 |
| Jun 4, 2026 | 68.90 | 70.15 | 66.70 | 68.15 | 68.15 | -1.02% | 596,692 |
| Jun 3, 2026 | 72.15 | 73.20 | 68.40 | 68.85 | 68.85 | -3.77% | 730,467 |
| Jun 2, 2026 | 68.50 | 72.65 | 65.10 | 71.55 | 71.55 | 4.61% | 847,773 |
| Jun 1, 2026 | 69.05 | 70.95 | 67.95 | 68.40 | 68.40 | 1.86% | 472,474 |
| May 26, 2026 | 67.35 | 67.35 | 65.40 | 67.15 | 67.15 | 1.21% | 197,384 |
| May 25, 2026 | 62.45 | 67.25 | 62.45 | 66.35 | 66.35 | 4.16% | 448,806 |
| May 22, 2026 | 58.00 | 63.90 | 58.00 | 63.70 | 63.70 | 5.55% | 533,784 |
| May 21, 2026 | 64.55 | 65.50 | 60.00 | 60.35 | 60.35 | -6.07% | 516,917 |
| May 20, 2026 | 65.15 | 65.95 | 64.05 | 64.25 | 64.25 | -1.38% | 512,432 |
| May 18, 2026 | 69.45 | 69.90 | 65.15 | 65.15 | 65.15 | -5.85% | 567,389 |