Netas Telekomünikasyon A.S. (IST:NETAS)
Turkey
· Delayed Price · Currency is TRY 61.70
-0.80 (-1.28%)
At close: Dec 5, 2025
IST:NETAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 78.50 | 84.35 | 77.80 | 82.05 | 82.05 | 4.52% | 2,815,963 |
| Oct 7, 2025 | 81.45 | 81.75 | 77.70 | 78.50 | 78.50 | -1.75% | 1,322,255 |
| Oct 6, 2025 | 79.10 | 82.65 | 78.20 | 79.90 | 79.90 | 3.77% | 2,501,025 |
| Oct 3, 2025 | 78.65 | 79.80 | 75.60 | 77.00 | 77.00 | -0.58% | 1,302,929 |
| Oct 2, 2025 | 86.00 | 89.80 | 77.40 | 77.45 | 77.45 | -7.47% | 4,672,851 |
| Oct 1, 2025 | 76.30 | 83.70 | 75.50 | 83.70 | 83.70 | 9.99% | 1,790,156 |
| Sep 30, 2025 | 77.20 | 78.55 | 75.65 | 76.10 | 76.10 | -1.42% | 546,583 |
| Sep 29, 2025 | 79.50 | 79.70 | 77.20 | 77.20 | 77.20 | -2.34% | 460,400 |
| Sep 26, 2025 | 81.65 | 81.65 | 78.50 | 79.05 | 79.05 | -3.24% | 628,902 |