Netas Telekomünikasyon A.S. (IST:NETAS)
Turkey · Delayed Price · Currency is TRY 54.25
+1.40 (2.65%)
At close: Aug 13, 2025, 6:00 PM GMT+3
IST:NETAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 55.50 | 55.55 | 53.65 | 54.20 | - | -0.09% | 53,685 |
| Aug 13, 2025 | 52.70 | 54.70 | 52.70 | 54.25 | - | 2.65% | 776,915 |
| Aug 12, 2025 | 56.50 | 56.90 | 52.55 | 52.85 | - | -5.79% | 1,137,711 |
| Aug 11, 2025 | 56.05 | 57.15 | 56.05 | 56.10 | - | 0.09% | 342,147 |
| Aug 8, 2025 | 57.20 | 57.25 | 56.00 | 56.05 | - | -2.10% | 292,327 |
| Aug 7, 2025 | 57.15 | 57.75 | 56.55 | 57.25 | - | 0.35% | 342,336 |
| Aug 6, 2025 | 57.70 | 58.25 | 54.85 | 57.05 | - | -1.13% | 353,802 |
| Aug 5, 2025 | 58.55 | 59.15 | 57.65 | 57.70 | - | -0.77% | 471,687 |
| Aug 4, 2025 | 56.45 | 58.95 | 56.45 | 58.15 | - | 3.01% | 633,741 |
| Aug 1, 2025 | 55.70 | 56.60 | 55.65 | 56.45 | - | 0.53% | 444,136 |
| Jul 31, 2025 | 55.50 | 56.55 | 55.50 | 56.15 | - | 1.17% | 346,849 |
| Jul 30, 2025 | 56.10 | 58.00 | 55.20 | 55.50 | - | -0.89% | 364,167 |
| Jul 29, 2025 | 57.15 | 57.60 | 55.90 | 56.00 | - | -1.93% | 442,446 |
| Jul 28, 2025 | 56.40 | 58.40 | 55.60 | 57.10 | - | 1.42% | 902,809 |
| Jul 25, 2025 | 56.90 | 57.05 | 55.15 | 56.30 | - | -0.27% | 495,569 |
| Jul 24, 2025 | 55.15 | 57.00 | 54.70 | 56.45 | - | 2.45% | 621,599 |
| Jul 23, 2025 | 54.90 | 57.95 | 53.40 | 55.10 | - | 0.36% | 1,544,460 |
| Jul 22, 2025 | 55.25 | 55.25 | 54.20 | 54.90 | - | 0.37% | 350,267 |
| Jul 21, 2025 | 53.50 | 54.85 | 53.40 | 54.70 | - | 4.59% | 694,292 |
| Jul 18, 2025 | 52.15 | 53.00 | 51.30 | 52.30 | - | 0.29% | 498,111 |
| Jul 17, 2025 | 50.30 | 52.25 | 50.00 | 52.15 | - | 4.51% | 757,936 |
| Jul 16, 2025 | 51.40 | 51.50 | 49.30 | 49.90 | - | -2.16% | 558,066 |
| Jul 14, 2025 | 50.35 | 51.15 | 49.98 | 51.00 | - | 2.00% | 605,565 |
| Jul 11, 2025 | 51.15 | 51.30 | 49.28 | 50.00 | - | -0.99% | 613,267 |
| Jul 10, 2025 | 49.54 | 51.00 | 49.26 | 50.50 | - | 2.60% | 590,915 |
| Jul 9, 2025 | 49.12 | 49.90 | 48.58 | 49.22 | - | 0.20% | 455,632 |
| Jul 8, 2025 | 49.00 | 49.92 | 47.80 | 49.12 | - | 0.99% | 549,964 |
| Jul 7, 2025 | 49.70 | 49.70 | 48.00 | 48.64 | - | -2.53% | 606,720 |
| Jul 4, 2025 | 49.42 | 49.90 | 48.58 | 49.90 | - | 1.80% | 547,346 |
| Jul 3, 2025 | 48.70 | 49.18 | 47.96 | 49.02 | - | 2.25% | 498,532 |
| Jul 2, 2025 | 48.28 | 48.90 | 47.68 | 47.94 | - | 0.08% | 423,797 |
| Jul 1, 2025 | 47.10 | 48.22 | 46.68 | 47.90 | - | 1.87% | 342,736 |
| Jun 30, 2025 | 45.10 | 47.02 | 44.82 | 47.02 | - | 4.67% | 554,474 |
| Jun 27, 2025 | 45.82 | 45.82 | 44.74 | 44.92 | - | -1.62% | 360,148 |
| Jun 26, 2025 | 46.18 | 46.52 | 45.26 | 45.66 | - | -1.13% | 250,255 |
| Jun 25, 2025 | 46.58 | 46.58 | 45.54 | 46.18 | - | 0.87% | 168,324 |
| Jun 24, 2025 | 44.30 | 46.08 | 44.30 | 45.78 | - | 5.05% | 451,238 |
| Jun 23, 2025 | 44.00 | 44.36 | 43.18 | 43.58 | - | -1.76% | 242,358 |
| Jun 20, 2025 | 44.10 | 44.60 | 44.02 | 44.36 | - | 0.96% | 230,915 |
| Jun 19, 2025 | 44.34 | 44.80 | 43.84 | 43.94 | - | -0.90% | 314,105 |
| Jun 18, 2025 | 47.50 | 47.50 | 44.32 | 44.34 | - | -6.57% | 958,659 |
| Jun 17, 2025 | 48.08 | 48.12 | 47.08 | 47.46 | - | -0.50% | 296,317 |
| Jun 16, 2025 | 47.10 | 48.12 | 46.50 | 47.70 | - | 0.80% | 309,529 |
| Jun 13, 2025 | 48.02 | 48.58 | 45.94 | 47.32 | - | -5.36% | 583,721 |
| Jun 12, 2025 | 51.05 | 51.15 | 49.88 | 50.00 | - | -3.38% | 419,374 |
| Jun 11, 2025 | 51.15 | 52.15 | 50.70 | 51.75 | - | 1.77% | 648,560 |
| Jun 10, 2025 | 49.90 | 51.00 | 49.90 | 50.85 | - | 2.40% | 274,873 |
| Jun 5, 2025 | 49.48 | 49.84 | 48.86 | 49.66 | - | 1.18% | 108,850 |
| Jun 4, 2025 | 48.58 | 49.50 | 48.42 | 49.08 | - | 1.07% | 366,690 |
| Jun 3, 2025 | 47.94 | 48.64 | 47.76 | 48.56 | - | 2.19% | 224,814 |