Netas Telekomünikasyon A.S. (IST:NETAS)
Turkey · Delayed Price · Currency is TRY 82.00
-1.15 (-1.38%)
Last updated: Oct 5, 2026, 5:59 PM GMT+3
IST:NETAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 83.45 | 86.40 | 81.90 | 82.00 | 82.00 | -1.38% | 912,821 |
| Oct 2, 2026 | 81.00 | 85.15 | 77.00 | 83.15 | 83.15 | 5.59% | 1,199,568 |
| Oct 1, 2026 | 72.30 | 78.75 | 72.30 | 78.75 | 78.75 | 9.99% | 664,386 |
| Sep 30, 2026 | 73.85 | 74.30 | 69.70 | 71.60 | 71.60 | -3.05% | 676,336 |
| Sep 29, 2026 | 74.70 | 75.95 | 72.90 | 73.85 | 73.85 | -1.80% | 445,121 |
| Sep 28, 2026 | 78.05 | 78.85 | 73.55 | 75.20 | 75.20 | -4.81% | 696,926 |
| Sep 25, 2026 | 78.75 | 80.90 | 78.00 | 79.00 | 79.00 | 0.32% | 733,340 |
| Sep 24, 2026 | 78.05 | 83.15 | 77.40 | 78.75 | 78.75 | 1.16% | 1,358,881 |
| Sep 23, 2026 | 75.40 | 79.35 | 75.40 | 77.85 | 77.85 | 2.57% | 738,498 |
| Sep 22, 2026 | 79.95 | 79.95 | 75.00 | 75.90 | 75.90 | -2.69% | 704,390 |
| Sep 21, 2026 | 81.45 | 81.45 | 73.70 | 78.00 | 78.00 | -4.24% | 1,241,348 |
| Sep 18, 2026 | 80.00 | 89.95 | 79.80 | 81.45 | 81.45 | -3.21% | 1,565,313 |
| Sep 17, 2026 | 93.25 | 95.35 | 84.15 | 84.15 | 84.15 | -10.00% | 1,356,531 |
| Sep 16, 2026 | 98.00 | 98.00 | 91.50 | 93.50 | 93.50 | -3.56% | 981,809 |
| Sep 15, 2026 | 99.00 | 100.90 | 94.70 | 96.95 | 96.95 | -1.42% | 664,824 |
| Sep 14, 2026 | 93.70 | 99.80 | 93.70 | 98.35 | 98.35 | 3.64% | 973,866 |
| Sep 11, 2026 | 97.40 | 97.85 | 93.65 | 94.90 | 94.90 | -2.22% | 887,317 |
| Sep 10, 2026 | 100.00 | 103.00 | 94.45 | 97.05 | 97.05 | -3.34% | 1,270,158 |
| Sep 9, 2026 | 95.95 | 102.00 | 95.00 | 100.40 | 100.40 | 5.63% | 1,707,666 |
| Sep 8, 2026 | 99.70 | 104.50 | 94.25 | 95.05 | 95.05 | -4.66% | 2,062,353 |
| Sep 7, 2026 | 105.90 | 108.20 | 99.10 | 99.70 | 99.70 | -3.30% | 1,954,174 |
| Sep 4, 2026 | 98.75 | 105.00 | 98.15 | 103.10 | 103.10 | 4.14% | 2,141,794 |
| Sep 3, 2026 | 93.70 | 102.00 | 92.70 | 99.00 | 99.00 | 5.88% | 3,433,970 |
| Sep 2, 2026 | 95.20 | 100.50 | 93.00 | 93.50 | 93.50 | -1.79% | 2,926,799 |
| Sep 1, 2026 | 91.95 | 97.50 | 90.80 | 95.20 | 95.20 | 3.87% | 2,186,769 |
| Aug 31, 2026 | 93.50 | 94.20 | 90.50 | 91.65 | 91.65 | -0.81% | 1,110,690 |
| Aug 28, 2026 | 95.00 | 100.50 | 91.05 | 92.40 | 92.40 | -3.65% | 3,140,443 |
| Aug 27, 2026 | 91.70 | 99.40 | 89.40 | 95.90 | 95.90 | 4.58% | 3,870,722 |
| Aug 26, 2026 | 90.20 | 97.90 | 86.95 | 91.70 | 91.70 | -5.07% | 6,353,873 |
| Aug 25, 2026 | 108.20 | 109.60 | 96.60 | 96.60 | 96.60 | -9.97% | 3,888,866 |
| Aug 24, 2026 | 100.00 | 108.90 | 93.00 | 107.30 | 107.30 | 8.22% | 5,261,029 |
| Aug 21, 2026 | 94.50 | 99.90 | 91.35 | 99.15 | 99.15 | 9.14% | 5,941,574 |
| Aug 20, 2026 | 85.65 | 90.85 | 85.55 | 90.85 | 90.85 | 9.99% | 5,603,568 |
| Aug 19, 2026 | 78.70 | 82.60 | 78.00 | 82.60 | 82.60 | 9.99% | 2,812,384 |
| Aug 18, 2026 | 74.00 | 75.10 | 73.20 | 75.10 | 75.10 | 9.96% | 945,418 |
| Aug 17, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 9.98% | 509,574 |
| Aug 14, 2026 | 62.65 | 63.45 | 61.80 | 62.10 | 62.10 | -1.82% | 218,976 |
| Aug 13, 2026 | 62.50 | 63.30 | 61.80 | 63.25 | 63.25 | 2.43% | 226,583 |
| Aug 12, 2026 | 61.95 | 62.50 | 60.15 | 61.75 | 61.75 | 1.31% | 240,390 |
| Aug 11, 2026 | 62.50 | 62.50 | 60.60 | 60.95 | 60.95 | -2.56% | 340,061 |
| Aug 10, 2026 | 65.00 | 66.00 | 62.50 | 62.55 | 62.55 | -3.77% | 391,871 |
| Aug 7, 2026 | 66.15 | 66.50 | 64.40 | 65.00 | 65.00 | -1.74% | 198,410 |
| Aug 6, 2026 | 63.70 | 66.35 | 63.70 | 66.15 | 66.15 | 3.93% | 354,418 |
| Aug 5, 2026 | 65.35 | 65.90 | 63.65 | 63.65 | 63.65 | -2.68% | 254,430 |
| Aug 4, 2026 | 62.80 | 65.40 | 62.80 | 65.40 | 65.40 | 4.14% | 246,796 |
| Aug 3, 2026 | 64.45 | 65.90 | 61.80 | 62.80 | 62.80 | -2.56% | 357,345 |
| 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 |