Netas Telekomünikasyon A.S. (IST:NETAS)
Turkey · Delayed Price · Currency is TRY 57.40
-1.25 (-2.13%)
At close: Dec 26, 2025
IST:NETAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |