Netcad Yazilim Anonim Sirketi (IST:NETCD)
Turkey · Delayed Price · Currency is TRY 81.70
-0.65 (-0.79%)
At close: Oct 28, 2026
IST:NETCD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 82.65 | 84.00 | 81.00 | 81.70 | 81.70 | -0.79% | 1,204,225 |
| Oct 27, 2026 | 80.95 | 85.20 | 79.10 | 82.35 | 82.35 | 1.79% | 3,094,219 |
| Oct 26, 2026 | 80.05 | 82.50 | 79.40 | 80.90 | 80.90 | 1.44% | 2,244,213 |
| Oct 23, 2026 | 80.00 | 80.95 | 75.80 | 79.75 | 79.75 | 0.31% | 2,770,012 |
| Oct 22, 2026 | 80.15 | 83.45 | 79.35 | 79.50 | 79.50 | -0.81% | 1,857,786 |
| Oct 21, 2026 | 83.85 | 86.50 | 80.15 | 80.15 | 80.15 | -4.41% | 2,871,171 |
| Oct 20, 2026 | 80.10 | 85.40 | 79.25 | 83.85 | 83.85 | 4.81% | 3,161,939 |
| Oct 19, 2026 | 77.60 | 84.00 | 74.80 | 80.00 | 80.00 | 2.96% | 3,962,169 |
| Oct 16, 2026 | 78.65 | 79.25 | 74.90 | 77.70 | 77.70 | -4.90% | 1,584,644 |
| Oct 15, 2026 | 80.90 | 82.95 | 80.30 | 81.70 | 81.70 | 0.18% | 889,807 |
| Oct 14, 2026 | 84.00 | 85.15 | 81.00 | 81.55 | 81.55 | -3.32% | 1,596,006 |
| Oct 13, 2026 | 86.75 | 87.50 | 83.10 | 84.35 | 84.35 | -2.60% | 1,190,909 |
| Oct 12, 2026 | 90.15 | 90.85 | 86.30 | 86.60 | 86.60 | -3.78% | 1,117,152 |
| Oct 9, 2026 | 89.50 | 92.50 | 88.80 | 90.00 | 90.00 | 1.69% | 1,671,230 |
| Oct 8, 2026 | 89.70 | 89.70 | 87.15 | 88.50 | 88.50 | 0.34% | 1,192,907 |
| Oct 7, 2026 | 89.00 | 92.55 | 86.55 | 88.20 | 88.20 | -0.40% | 1,926,269 |
| Oct 6, 2026 | 88.15 | 90.95 | 86.95 | 88.55 | 88.55 | 0.45% | 2,069,976 |
| Oct 5, 2026 | 94.35 | 96.95 | 87.40 | 88.15 | 88.15 | -4.55% | 3,375,255 |
| Oct 2, 2026 | 85.50 | 93.80 | 84.80 | 92.35 | 92.35 | 8.07% | 2,988,704 |
| Oct 1, 2026 | 82.00 | 87.95 | 81.20 | 85.45 | 85.45 | 6.81% | 2,046,918 |
| Sep 30, 2026 | 82.40 | 82.40 | 77.05 | 80.00 | 80.00 | -2.97% | 2,583,784 |
| Sep 29, 2026 | 84.55 | 85.95 | 81.85 | 82.45 | 82.45 | -1.26% | 1,988,689 |
| Sep 28, 2026 | 90.00 | 90.00 | 83.50 | 83.50 | 83.50 | -8.94% | 2,821,096 |
| Sep 25, 2026 | 86.25 | 94.25 | 86.10 | 91.70 | 91.70 | 6.32% | 4,108,971 |
| Sep 24, 2026 | 88.00 | 90.00 | 85.85 | 86.25 | 86.25 | -3.42% | 1,543,644 |
| Sep 23, 2026 | 90.05 | 93.70 | 88.00 | 89.30 | 89.30 | -1.87% | 2,553,684 |
| Sep 22, 2026 | 91.00 | 94.55 | 89.65 | 91.00 | 91.00 | - | 2,635,304 |
| Sep 21, 2026 | 90.15 | 92.45 | 84.75 | 91.00 | 91.00 | -2.62% | 4,954,418 |
| Sep 18, 2026 | 95.50 | 95.50 | 88.75 | 93.45 | 93.45 | -3.16% | 3,664,894 |
| Sep 17, 2026 | 92.85 | 101.90 | 92.85 | 96.50 | 96.50 | -4.46% | 4,396,347 |
| Sep 16, 2026 | 112.50 | 112.70 | 100.70 | 101.00 | 101.00 | -9.66% | 4,797,450 |
| Sep 15, 2026 | 109.00 | 118.70 | 108.20 | 111.80 | 111.80 | 2.57% | 5,622,142 |
| Sep 14, 2026 | 117.90 | 118.40 | 107.70 | 109.00 | 109.00 | -7.55% | 3,134,777 |
| Sep 11, 2026 | 123.50 | 123.90 | 117.40 | 117.90 | 117.90 | -4.15% | 3,248,830 |
| Sep 10, 2026 | 121.50 | 126.50 | 120.00 | 123.00 | 123.00 | 1.57% | 4,645,605 |
| Sep 9, 2026 | 120.50 | 124.40 | 118.20 | 121.10 | 121.10 | 0.50% | 5,681,513 |
| Sep 8, 2026 | 119.30 | 122.40 | 119.00 | 120.50 | 120.50 | 1.26% | 2,774,402 |
| Sep 7, 2026 | 117.40 | 122.50 | 114.40 | 119.00 | 119.00 | 1.36% | 4,848,092 |
| Sep 4, 2026 | 118.50 | 121.10 | 114.80 | 117.40 | 117.40 | -0.93% | 2,866,116 |
| Sep 3, 2026 | 121.10 | 122.60 | 118.40 | 118.50 | 118.50 | -2.15% | 1,960,288 |
| Sep 2, 2026 | 118.80 | 128.00 | 116.60 | 121.10 | 121.10 | 1.94% | 4,533,644 |
| Sep 1, 2026 | 121.50 | 125.00 | 115.90 | 118.80 | 118.80 | -2.06% | 2,953,259 |
| Aug 31, 2026 | 128.80 | 128.80 | 119.70 | 121.30 | 121.30 | -5.75% | 3,176,297 |
| Aug 28, 2026 | 133.20 | 134.70 | 128.60 | 128.70 | 128.70 | -3.45% | 4,020,219 |
| Aug 27, 2026 | 128.40 | 136.70 | 127.80 | 133.30 | 133.30 | 4.30% | 6,588,037 |
| Aug 26, 2026 | 127.20 | 129.80 | 127.20 | 127.80 | 127.80 | 0.55% | 2,174,825 |
| Aug 25, 2026 | 128.50 | 128.70 | 126.60 | 127.10 | 127.10 | -0.39% | 2,029,351 |
| Aug 24, 2026 | 130.10 | 131.40 | 127.60 | 127.60 | 127.60 | -1.85% | 2,344,334 |
| Aug 21, 2026 | 131.80 | 134.80 | 129.40 | 130.00 | 130.00 | -1.52% | 2,965,548 |
| Aug 20, 2026 | 131.00 | 133.90 | 129.00 | 132.00 | 132.00 | 1.38% | 4,488,863 |