Netcad Yazilim Anonim Sirketi (IST:NETCD)
Turkey · Delayed Price · Currency is TRY 154.00
+9.40 (6.50%)
Last updated: Mar 19, 2026, 12:39 PM GMT+3
IST:NETCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 146.50 | 156.50 | 141.20 | 154.00 | 154.00 | 6.50% | 9,982,858 |
| Mar 18, 2026 | 134.00 | 144.60 | 128.10 | 144.60 | 144.60 | 9.96% | 18,276,800 |
| Mar 17, 2026 | 137.90 | 141.10 | 131.30 | 131.50 | 131.50 | -5.46% | 9,980,917 |
| Mar 16, 2026 | 148.70 | 148.70 | 134.00 | 139.10 | 139.10 | -6.46% | 13,710,840 |
| Mar 13, 2026 | 145.20 | 152.70 | 141.50 | 148.70 | 148.70 | 1.99% | 13,732,680 |
| Mar 12, 2026 | 139.20 | 148.50 | 132.40 | 145.80 | 145.80 | 6.19% | 16,772,745 |
| Mar 11, 2026 | 136.90 | 143.40 | 132.10 | 137.30 | 137.30 | 5.29% | 25,007,440 |
| Mar 10, 2026 | 126.00 | 130.40 | 124.90 | 130.40 | 130.40 | 9.95% | 2,222,708 |
| Mar 9, 2026 | 105.00 | 118.60 | 105.00 | 118.60 | 118.60 | 9.92% | 12,655,320 |
| Mar 6, 2026 | 104.00 | 107.90 | 101.50 | 107.90 | 107.90 | 3.45% | 9,778,887 |
| Mar 5, 2026 | 96.70 | 106.00 | 96.70 | 104.30 | 104.30 | 8.20% | 21,823,710 |
| Mar 4, 2026 | 94.00 | 98.25 | 93.35 | 96.40 | 96.40 | 2.55% | 9,055,860 |
| Mar 3, 2026 | 96.00 | 97.15 | 92.70 | 94.00 | 94.00 | -2.08% | 7,310,966 |
| Mar 2, 2026 | 85.75 | 98.25 | 85.25 | 96.00 | 96.00 | 3.34% | 17,406,542 |
| Feb 27, 2026 | 94.00 | 97.65 | 91.65 | 92.90 | 92.90 | 2.20% | 17,619,860 |
| Feb 26, 2026 | 90.30 | 95.30 | 89.60 | 90.90 | 90.90 | -1.20% | 11,914,570 |
| Feb 25, 2026 | 100.00 | 100.00 | 91.00 | 92.00 | 92.00 | -8.00% | 13,769,800 |
| Feb 24, 2026 | 102.40 | 105.70 | 96.00 | 100.00 | 100.00 | -4.12% | 21,647,540 |
| Feb 23, 2026 | 108.40 | 111.50 | 103.00 | 104.30 | 104.30 | -1.60% | 28,694,340 |
| Feb 20, 2026 | 98.15 | 107.40 | 98.15 | 106.00 | 106.00 | 8.55% | 56,203,394 |
| Feb 19, 2026 | 112.30 | 114.40 | 97.65 | 97.65 | 97.65 | -10.00% | 58,347,940 |
| Feb 18, 2026 | 99.95 | 108.50 | 99.75 | 108.50 | 108.50 | 9.98% | 16,150,310 |
| Feb 17, 2026 | 101.90 | 107.20 | 93.00 | 98.65 | 98.65 | 0.20% | 99,580,180 |
| Feb 16, 2026 | 98.45 | 98.45 | 97.05 | 98.45 | 98.45 | 10.00% | 18,463,450 |
| Feb 13, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 9.95% | 3,713,955 |
| Feb 12, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 10.00% | 5,551,751 |
| Feb 11, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 9.96% | 16,034,620 |
| Feb 10, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 9.97% | 423,010 |
| Feb 9, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 9.97% | 210,495 |
| Feb 6, 2026 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | 9.98% | 100,873 |