Netas Telekomünikasyon A.S. (IST:NETAS)
Turkey · Delayed Price · Currency is TRY 67.15
+0.80 (1.21%)
At close: May 26, 2026
IST:NETAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 67.35 | 70.90 | 67.00 | 69.20 | 69.20 | 2.75% | 1,214,769 |
| May 14, 2026 | 66.85 | 68.80 | 66.25 | 67.35 | 67.35 | 0.75% | 604,566 |
| May 13, 2026 | 70.20 | 71.00 | 66.55 | 66.85 | 66.85 | -4.70% | 506,568 |
| May 12, 2026 | 71.10 | 71.75 | 70.15 | 70.15 | 70.15 | -1.34% | 520,224 |
| May 11, 2026 | 69.20 | 72.60 | 68.30 | 71.10 | 71.10 | 4.56% | 1,272,902 |
| May 8, 2026 | 67.25 | 69.30 | 67.00 | 68.00 | 68.00 | -1.09% | 662,331 |
| May 7, 2026 | 67.55 | 69.80 | 67.55 | 68.75 | 68.75 | 2.23% | 805,370 |
| May 6, 2026 | 67.45 | 68.75 | 66.35 | 67.25 | 67.25 | -0.30% | 818,482 |
| May 5, 2026 | 63.65 | 69.20 | 63.40 | 67.45 | 67.45 | 6.22% | 1,724,943 |
| May 4, 2026 | 65.35 | 66.00 | 63.40 | 63.50 | 63.50 | -2.83% | 750,606 |
| Apr 30, 2026 | 66.00 | 66.85 | 64.50 | 65.35 | 65.35 | -1.06% | 611,968 |
| Apr 29, 2026 | 63.35 | 68.90 | 63.10 | 66.05 | 66.05 | 4.68% | 1,024,165 |
| Apr 28, 2026 | 66.00 | 66.45 | 62.70 | 63.10 | 63.10 | -3.52% | 436,388 |
| 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 |