Netcad Yazilim Anonim Sirketi (IST:NETCD)
Turkey · Delayed Price · Currency is TRY 140.90
-3.40 (-2.36%)
At close: Jul 17, 2026
IST:NETCD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 144.30 | 145.60 | 140.50 | 140.90 | 140.90 | -2.36% | 2,797,211 |
| Jul 16, 2026 | 145.10 | 147.90 | 143.90 | 144.30 | 144.30 | -0.41% | 3,051,749 |
| Jul 14, 2026 | 149.50 | 156.40 | 144.90 | 144.90 | 144.90 | -3.08% | 8,700,886 |
| Jul 13, 2026 | 145.50 | 152.80 | 143.70 | 149.50 | 149.50 | 1.77% | 7,570,374 |
| Jul 10, 2026 | 140.10 | 151.90 | 139.10 | 146.90 | 146.90 | 4.26% | 7,965,854 |
| Jul 9, 2026 | 148.80 | 149.90 | 140.10 | 140.90 | 140.90 | -6.07% | 8,361,417 |
| Jul 8, 2026 | 148.80 | 152.80 | 145.80 | 150.00 | 150.00 | -1.77% | 7,354,633 |
| Jul 7, 2026 | 156.00 | 156.30 | 147.50 | 152.70 | 152.70 | -2.43% | 5,231,642 |
| Jul 6, 2026 | 157.70 | 160.80 | 154.60 | 156.50 | 156.50 | 0.06% | 4,072,402 |
| Jul 3, 2026 | 160.50 | 164.90 | 156.30 | 156.40 | 156.40 | -2.25% | 4,298,382 |
| Jul 2, 2026 | 153.50 | 164.00 | 151.60 | 160.00 | 160.00 | 4.58% | 7,631,892 |
| Jul 1, 2026 | 151.30 | 154.50 | 148.90 | 153.00 | 153.00 | 1.12% | 3,986,711 |
| Jun 30, 2026 | 154.70 | 158.10 | 148.70 | 151.30 | 151.30 | -1.75% | 4,133,680 |
| Jun 29, 2026 | 153.60 | 162.90 | 150.00 | 154.00 | 154.00 | -2.53% | 7,391,804 |
| Jun 26, 2026 | 144.20 | 158.00 | 135.00 | 158.00 | 158.00 | 9.95% | 10,958,996 |
| Jun 25, 2026 | 145.40 | 148.30 | 139.00 | 143.70 | 143.70 | -1.17% | 5,535,617 |
| Jun 24, 2026 | 154.00 | 154.90 | 145.30 | 145.40 | 145.40 | -5.58% | 4,573,098 |
| Jun 23, 2026 | 162.80 | 162.80 | 153.40 | 154.00 | 154.00 | -5.64% | 3,317,003 |
| Jun 22, 2026 | 163.20 | 165.70 | 160.80 | 163.20 | 163.20 | 1.68% | 4,933,448 |
| Jun 19, 2026 | 162.00 | 165.00 | 158.90 | 160.50 | 160.50 | -1.83% | 3,710,365 |
| Jun 18, 2026 | 159.80 | 165.80 | 158.50 | 163.50 | 163.50 | 3.22% | 6,421,388 |
| Jun 17, 2026 | 157.60 | 165.20 | 156.60 | 158.40 | 158.40 | 0.19% | 5,303,421 |
| Jun 16, 2026 | 162.50 | 164.30 | 156.70 | 158.10 | 158.10 | -2.23% | 5,224,637 |
| Jun 15, 2026 | 166.40 | 168.70 | 160.50 | 161.70 | 161.70 | 0.37% | 5,713,784 |
| Jun 12, 2026 | 167.40 | 169.70 | 153.40 | 161.10 | 161.10 | -3.76% | 10,455,650 |
| Jun 11, 2026 | 186.00 | 188.20 | 167.40 | 167.40 | 167.40 | -10.00% | 13,520,910 |
| Jun 10, 2026 | 186.00 | 189.60 | 180.10 | 186.00 | 186.00 | -0.11% | 6,410,851 |
| Jun 9, 2026 | 188.30 | 193.90 | 185.30 | 186.20 | 186.20 | -1.12% | 5,222,409 |
| Jun 8, 2026 | 180.60 | 195.50 | 178.70 | 188.30 | 188.30 | 2.56% | 9,707,834 |
| Jun 5, 2026 | 186.50 | 191.70 | 182.50 | 183.60 | 183.60 | -1.02% | 6,302,865 |
| Jun 4, 2026 | 190.80 | 198.70 | 179.00 | 185.50 | 185.50 | -2.57% | 9,419,162 |
| Jun 3, 2026 | 182.00 | 192.80 | 182.00 | 190.40 | 190.40 | 4.85% | 9,039,540 |
| Jun 2, 2026 | 176.30 | 189.90 | 173.90 | 181.60 | 181.60 | 4.19% | 12,174,153 |
| Jun 1, 2026 | 161.00 | 174.30 | 161.00 | 174.30 | 174.30 | 9.97% | 10,672,458 |
| May 26, 2026 | 164.00 | 164.70 | 157.80 | 158.50 | 158.50 | -2.52% | 2,007,653 |
| May 25, 2026 | 157.80 | 165.50 | 157.80 | 162.60 | 162.60 | 3.37% | 6,102,291 |
| May 22, 2026 | 147.00 | 161.20 | 146.50 | 157.30 | 157.30 | 6.64% | 9,542,715 |
| May 21, 2026 | 165.00 | 172.30 | 147.50 | 147.50 | 147.50 | -9.95% | 10,197,750 |
| May 20, 2026 | 168.40 | 171.50 | 161.00 | 163.80 | 163.80 | -2.73% | 10,094,840 |
| May 18, 2026 | 173.50 | 175.40 | 166.20 | 168.40 | 168.40 | -2.94% | 11,437,810 |
| May 15, 2026 | 174.10 | 184.40 | 170.20 | 173.50 | 173.50 | 0.87% | 21,090,160 |
| May 14, 2026 | 156.40 | 172.00 | 155.60 | 172.00 | 172.00 | 9.97% | 12,699,570 |
| May 13, 2026 | 162.00 | 165.50 | 156.20 | 156.40 | 156.40 | -2.62% | 9,918,662 |
| May 12, 2026 | 166.00 | 170.00 | 157.70 | 160.60 | 160.60 | -3.25% | 13,927,160 |
| May 11, 2026 | 157.00 | 170.50 | 154.90 | 166.00 | 166.00 | 6.82% | 14,835,720 |
| May 8, 2026 | 141.20 | 155.40 | 140.30 | 155.40 | 155.40 | 9.98% | 11,494,930 |
| 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 |