Netas Telekomünikasyon A.S. (IST:NETAS)
Turkey · Delayed Price · Currency is TRY 67.30
+0.05 (0.07%)
At close: Oct 23, 2025
IST:NETAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 78.50 | 82.10 | 77.60 | 81.70 | 81.70 | 4.01% | 769,905 |
| Sep 24, 2025 | 79.50 | 79.65 | 77.60 | 78.55 | 78.55 | -0.44% | 635,077 |
| Sep 23, 2025 | 79.70 | 79.95 | 77.95 | 78.90 | 78.90 | -0.94% | 811,169 |
| Sep 22, 2025 | 82.00 | 83.30 | 78.95 | 79.65 | 79.65 | -1.91% | 996,254 |
| Sep 19, 2025 | 79.50 | 82.30 | 78.80 | 81.20 | 81.20 | 2.92% | 1,425,734 |
| Sep 18, 2025 | 81.00 | 81.95 | 78.15 | 78.90 | 78.90 | -2.41% | 945,619 |
| Sep 17, 2025 | 80.60 | 82.75 | 79.25 | 80.85 | 80.85 | 0.68% | 1,517,448 |
| Sep 16, 2025 | 80.00 | 81.95 | 78.70 | 80.30 | 80.30 | 3.55% | 1,868,122 |
| Sep 15, 2025 | 70.60 | 77.55 | 69.95 | 77.55 | 77.55 | 10.00% | 1,500,071 |
| Sep 12, 2025 | 68.65 | 70.90 | 67.10 | 70.50 | 70.50 | 2.69% | 1,318,500 |
| Sep 11, 2025 | 73.00 | 73.50 | 68.65 | 68.65 | 68.65 | -5.96% | 1,191,332 |
| Sep 10, 2025 | 76.75 | 76.85 | 72.65 | 73.00 | 73.00 | -3.12% | 725,553 |
| Sep 9, 2025 | 75.25 | 76.85 | 74.65 | 75.35 | 75.35 | 0.87% | 610,184 |
| Sep 8, 2025 | 77.00 | 77.00 | 74.70 | 74.70 | 74.70 | -4.23% | 903,533 |
| Sep 5, 2025 | 79.20 | 82.75 | 78.00 | 78.00 | 78.00 | -1.27% | 2,193,039 |
| Sep 4, 2025 | 80.45 | 80.60 | 78.50 | 79.00 | 79.00 | -1.19% | 945,633 |
| Sep 3, 2025 | 78.00 | 79.95 | 76.25 | 79.95 | 79.95 | 2.24% | 1,273,550 |
| Sep 2, 2025 | 80.15 | 81.30 | 75.10 | 78.20 | 78.20 | -2.43% | 1,965,453 |
| Sep 1, 2025 | 81.50 | 86.95 | 78.65 | 80.15 | 80.15 | 0.19% | 4,242,577 |
| Aug 29, 2025 | 83.50 | 83.50 | 79.00 | 80.00 | 80.00 | -3.56% | 1,251,220 |
| Aug 28, 2025 | 84.40 | 84.85 | 80.20 | 82.95 | 82.95 | 0.12% | 2,050,638 |
| Aug 27, 2025 | 87.10 | 88.15 | 80.70 | 82.85 | 82.85 | -4.88% | 2,645,802 |
| Aug 26, 2025 | 94.95 | 94.95 | 85.05 | 87.10 | 87.10 | -4.29% | 4,858,094 |
| Aug 25, 2025 | 86.30 | 91.95 | 83.00 | 91.00 | 91.00 | 7.69% | 4,526,324 |
| Aug 22, 2025 | 78.60 | 84.90 | 78.20 | 84.50 | 84.50 | 8.96% | 5,482,282 |
| Aug 21, 2025 | 72.00 | 77.55 | 70.00 | 77.55 | 77.55 | 10.00% | 4,524,037 |
| Aug 20, 2025 | 64.80 | 70.55 | 63.30 | 70.50 | 70.50 | 9.90% | 4,310,393 |
| Aug 19, 2025 | 62.65 | 65.50 | 62.65 | 64.15 | 64.15 | 2.39% | 1,607,294 |
| Aug 18, 2025 | 62.00 | 65.70 | 62.00 | 62.65 | 62.65 | 4.85% | 3,104,082 |