Netas Telekomünikasyon A.S. (IST:NETAS)
Turkey flag Turkey · Delayed Price · Currency is TRY
79.05
-2.65 (-3.24%)
At close: Sep 26, 2025

IST:NETAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202581.6581.6578.5079.0579.05-3.24%628,902
Sep 25, 202578.5082.1077.6081.7081.704.01%769,905
Sep 24, 202579.5079.6577.6078.5578.55-0.44%635,077
Sep 23, 202579.7079.9577.9578.9078.90-0.94%811,169
Sep 22, 202582.0083.3078.9579.6579.65-1.91%996,254
Sep 19, 202579.5082.3078.8081.2081.202.92%1,425,734
Sep 18, 202581.0081.9578.1578.9078.90-2.41%945,619
Sep 17, 202580.6082.7579.2580.8580.850.68%1,517,448
Sep 16, 202580.0081.9578.7080.3080.303.55%1,868,122
Sep 15, 202570.6077.5569.9577.5577.5510.00%1,500,071
Sep 12, 202568.6570.9067.1070.5070.502.69%1,318,500
Sep 11, 202573.0073.5068.6568.6568.65-5.96%1,191,332
Sep 10, 202576.7576.8572.6573.0073.00-3.12%725,553
Sep 9, 202575.2576.8574.6575.3575.350.87%610,184
Sep 8, 202577.0077.0074.7074.7074.70-4.23%903,533
Sep 5, 202579.2082.7578.0078.0078.00-1.27%2,193,039
Sep 4, 202580.4580.6078.5079.0079.00-1.19%945,633
Sep 3, 202578.0079.9576.2579.9579.952.24%1,273,550
Sep 2, 202580.1581.3075.1078.2078.20-2.43%1,965,453
Sep 1, 202581.5086.9578.6580.1580.150.19%4,242,577
Aug 29, 202583.5083.5079.0080.0080.00-3.56%1,251,220
Aug 28, 202584.4084.8580.2082.9582.950.12%2,050,638
Aug 27, 202587.1088.1580.7082.8582.85-4.88%2,645,802
Aug 26, 202594.9594.9585.0587.1087.10-4.29%4,858,094
Aug 25, 202586.3091.9583.0091.0091.007.69%4,526,324
Aug 22, 202578.6084.9078.2084.5084.508.96%5,482,282
Aug 21, 202572.0077.5570.0077.5577.5510.00%4,524,037
Aug 20, 202564.8070.5563.3070.5070.509.90%4,310,393
Aug 19, 202562.6565.5062.6564.1564.152.39%1,607,294
Aug 18, 202562.0065.7062.0062.6562.654.85%3,104,082
Aug 15, 202559.6561.7557.6059.7559.750.17%1,878,916
Aug 14, 202555.5059.6553.6559.6559.659.95%3,303,761
Aug 13, 202552.7054.7052.7054.2554.252.65%776,915
Aug 12, 202556.5056.9052.5552.8552.85-5.79%1,137,711
Aug 11, 202556.0557.1556.0556.1056.100.09%342,147
Aug 8, 202557.2057.2556.0056.0556.05-2.10%292,327
Aug 7, 202557.1557.7556.5557.2557.250.35%342,336
Aug 6, 202557.7058.2554.8557.0557.05-1.13%353,802
Aug 5, 202558.5559.1557.6557.7057.70-0.77%471,687
Aug 4, 202556.4558.9556.4558.1558.153.01%633,741
Aug 1, 202555.7056.6055.6556.4556.450.53%444,136
Jul 31, 202555.5056.5555.5056.1556.151.17%346,849
Jul 30, 202556.1058.0055.2055.5055.50-0.89%364,167
Jul 29, 202557.1557.6055.9056.0056.00-1.93%442,446
Jul 28, 202556.4058.4055.6057.1057.101.42%902,809
Jul 25, 202556.9057.0555.1556.3056.30-0.27%495,569
Jul 24, 202555.1557.0054.7056.4556.452.45%621,599
Jul 23, 202554.9057.9553.4055.1055.100.36%1,544,460
Jul 22, 202555.2555.2554.2054.9054.900.37%350,267
Jul 21, 202553.5054.8553.4054.7054.704.59%694,292