Netcad Yazilim Anonim Sirketi (IST:NETCD)
Turkey · Delayed Price · Currency is TRY 155.40
+14.10 (9.98%)
Last updated: May 8, 2026, 4:13 PM GMT+3
IST:NETCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 139.00 | 142.90 | 135.80 | 141.30 | 141.30 | 1.87% | 8,502,755 |
| May 6, 2026 | 141.00 | 143.60 | 138.00 | 138.70 | 138.70 | -0.86% | 11,129,960 |
| May 5, 2026 | 127.60 | 139.90 | 127.60 | 139.90 | 139.90 | 9.98% | 19,078,430 |
| May 4, 2026 | 131.00 | 132.00 | 126.10 | 127.20 | 127.20 | -2.68% | 6,698,021 |
| Apr 30, 2026 | 130.50 | 133.40 | 127.50 | 130.70 | 130.70 | -1.95% | 5,428,023 |
| Apr 29, 2026 | 131.80 | 135.90 | 130.10 | 133.30 | 128.92 | 2.07% | 6,911,276 |
| Apr 28, 2026 | 135.80 | 137.90 | 129.10 | 130.60 | 126.31 | -3.69% | 7,115,165 |
| Apr 27, 2026 | 133.00 | 141.70 | 132.10 | 135.60 | 131.14 | -1.02% | 10,430,610 |
| Apr 24, 2026 | 125.00 | 137.00 | 122.00 | 137.00 | 132.50 | 9.95% | 16,124,480 |
| Apr 22, 2026 | 128.30 | 128.40 | 118.00 | 124.60 | 120.51 | -1.66% | 14,157,140 |
| Apr 21, 2026 | 130.10 | 134.20 | 125.00 | 126.70 | 122.54 | -2.61% | 11,010,690 |
| Apr 20, 2026 | 141.50 | 144.60 | 130.10 | 130.10 | 125.83 | -9.97% | 11,381,190 |
| Apr 17, 2026 | 149.50 | 149.90 | 142.10 | 144.50 | 139.75 | -2.96% | 6,256,228 |
| Apr 16, 2026 | 149.80 | 154.40 | 144.20 | 148.90 | 144.01 | 1.43% | 13,515,650 |
| Apr 15, 2026 | 135.00 | 146.80 | 133.80 | 146.80 | 141.98 | 9.96% | 8,568,359 |
| Apr 14, 2026 | 133.70 | 139.80 | 132.90 | 133.50 | 129.11 | 0.75% | 5,820,579 |
| Apr 13, 2026 | 138.60 | 138.60 | 131.50 | 132.50 | 128.15 | -5.22% | 6,018,664 |
| Apr 10, 2026 | 140.50 | 141.90 | 138.40 | 139.80 | 135.21 | -0.50% | 4,757,652 |
| Apr 9, 2026 | 140.90 | 144.90 | 139.70 | 140.50 | 135.88 | -1.40% | 6,324,503 |
| Apr 8, 2026 | 147.40 | 147.40 | 141.30 | 142.50 | 137.82 | 1.71% | 5,289,070 |
| Apr 7, 2026 | 142.00 | 149.10 | 137.00 | 140.10 | 135.50 | -0.64% | 11,523,380 |
| Apr 6, 2026 | 143.50 | 146.90 | 139.50 | 141.00 | 136.37 | -1.26% | 7,875,640 |
| Apr 3, 2026 | 149.90 | 153.60 | 142.10 | 142.80 | 138.11 | -4.35% | 9,044,436 |
| Apr 2, 2026 | 140.90 | 153.30 | 137.30 | 149.30 | 144.39 | 5.29% | 18,059,040 |
| Apr 1, 2026 | 149.00 | 149.00 | 137.20 | 141.80 | 137.14 | -3.93% | 13,575,520 |
| Mar 31, 2026 | 164.00 | 164.20 | 147.60 | 147.60 | 142.75 | -9.95% | 9,063,498 |
| Mar 30, 2026 | 155.00 | 164.40 | 153.30 | 163.90 | 158.52 | 7.12% | 10,294,990 |
| Mar 27, 2026 | 144.30 | 156.80 | 139.80 | 153.00 | 147.97 | 6.10% | 17,693,830 |
| Mar 26, 2026 | 158.70 | 160.00 | 144.00 | 144.20 | 139.46 | -8.50% | 9,537,921 |
| Mar 25, 2026 | 165.80 | 171.20 | 157.60 | 157.60 | 152.42 | -5.12% | 15,222,570 |
| Mar 24, 2026 | 154.10 | 169.40 | 152.30 | 166.10 | 160.64 | 7.86% | 25,264,020 |
| Mar 23, 2026 | 151.10 | 157.80 | 145.50 | 154.00 | 148.94 | - | 13,762,410 |
| Mar 19, 2026 | 146.50 | 156.50 | 141.20 | 154.00 | 148.94 | 6.50% | 9,982,858 |
| Mar 18, 2026 | 134.00 | 144.60 | 128.10 | 144.60 | 139.85 | 9.96% | 18,276,800 |
| Mar 17, 2026 | 137.90 | 141.10 | 131.30 | 131.50 | 127.18 | -5.46% | 9,980,917 |
| Mar 16, 2026 | 148.70 | 148.70 | 134.00 | 139.10 | 134.53 | -6.46% | 13,710,840 |
| Mar 13, 2026 | 145.20 | 152.70 | 141.50 | 148.70 | 143.81 | 1.99% | 13,732,680 |
| Mar 12, 2026 | 139.20 | 148.50 | 132.40 | 145.80 | 141.01 | 6.19% | 16,772,740 |
| Mar 11, 2026 | 136.90 | 143.40 | 132.10 | 137.30 | 132.79 | 5.29% | 25,007,440 |
| Mar 10, 2026 | 126.00 | 130.40 | 124.90 | 130.40 | 126.12 | 9.95% | 2,222,708 |
| Mar 9, 2026 | 105.00 | 118.60 | 105.00 | 118.60 | 114.70 | 9.92% | 12,655,320 |
| Mar 6, 2026 | 104.00 | 107.90 | 101.50 | 107.90 | 104.35 | 3.45% | 9,778,887 |
| Mar 5, 2026 | 96.70 | 106.00 | 96.70 | 104.30 | 100.87 | 8.20% | 21,823,710 |
| Mar 4, 2026 | 94.00 | 98.25 | 93.35 | 96.40 | 93.23 | 2.55% | 9,055,860 |
| Mar 3, 2026 | 96.00 | 97.15 | 92.70 | 94.00 | 90.91 | -2.08% | 7,310,966 |
| Mar 2, 2026 | 85.75 | 98.25 | 85.25 | 96.00 | 92.85 | 3.34% | 17,406,540 |
| Feb 27, 2026 | 94.00 | 97.65 | 91.65 | 92.90 | 89.85 | 2.20% | 17,619,860 |
| Feb 26, 2026 | 90.30 | 95.30 | 89.60 | 90.90 | 87.91 | -1.20% | 11,914,570 |
| Feb 25, 2026 | 100.00 | 100.00 | 91.00 | 92.00 | 88.98 | -8.00% | 13,769,800 |
| Feb 24, 2026 | 102.40 | 105.70 | 96.00 | 100.00 | 96.71 | -4.12% | 21,647,540 |