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 |
| 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 |
| Aug 15, 2025 | 59.65 | 61.75 | 57.60 | 59.75 | 59.75 | 0.17% | 1,878,916 |
| Aug 14, 2025 | 55.50 | 59.65 | 53.65 | 59.65 | 59.65 | 9.95% | 3,303,761 |
| Aug 13, 2025 | 52.70 | 54.70 | 52.70 | 54.25 | 54.25 | 2.65% | 776,915 |
| Aug 12, 2025 | 56.50 | 56.90 | 52.55 | 52.85 | 52.85 | -5.79% | 1,137,711 |
| Aug 11, 2025 | 56.05 | 57.15 | 56.05 | 56.10 | 56.10 | 0.09% | 342,147 |
| Aug 8, 2025 | 57.20 | 57.25 | 56.00 | 56.05 | 56.05 | -2.10% | 292,327 |
| Aug 7, 2025 | 57.15 | 57.75 | 56.55 | 57.25 | 57.25 | 0.35% | 342,336 |
| Aug 6, 2025 | 57.70 | 58.25 | 54.85 | 57.05 | 57.05 | -1.13% | 353,802 |
| Aug 5, 2025 | 58.55 | 59.15 | 57.65 | 57.70 | 57.70 | -0.77% | 471,687 |
| Aug 4, 2025 | 56.45 | 58.95 | 56.45 | 58.15 | 58.15 | 3.01% | 633,741 |
| Aug 1, 2025 | 55.70 | 56.60 | 55.65 | 56.45 | 56.45 | 0.53% | 444,136 |
| Jul 31, 2025 | 55.50 | 56.55 | 55.50 | 56.15 | 56.15 | 1.17% | 346,849 |
| Jul 30, 2025 | 56.10 | 58.00 | 55.20 | 55.50 | 55.50 | -0.89% | 364,167 |
| Jul 29, 2025 | 57.15 | 57.60 | 55.90 | 56.00 | 56.00 | -1.93% | 442,446 |
| Jul 28, 2025 | 56.40 | 58.40 | 55.60 | 57.10 | 57.10 | 1.42% | 902,809 |
| Jul 25, 2025 | 56.90 | 57.05 | 55.15 | 56.30 | 56.30 | -0.27% | 495,569 |
| Jul 24, 2025 | 55.15 | 57.00 | 54.70 | 56.45 | 56.45 | 2.45% | 621,599 |
| Jul 23, 2025 | 54.90 | 57.95 | 53.40 | 55.10 | 55.10 | 0.36% | 1,544,460 |
| Jul 22, 2025 | 55.25 | 55.25 | 54.20 | 54.90 | 54.90 | 0.37% | 350,267 |
| Jul 21, 2025 | 53.50 | 54.85 | 53.40 | 54.70 | 54.70 | 4.59% | 694,292 |
| Jul 18, 2025 | 52.15 | 53.00 | 51.30 | 52.30 | 52.30 | 0.29% | 498,111 |