Netcad Yazilim Anonim Sirketi (IST:NETCD)
Turkey · Delayed Price · Currency is TRY 111.80
+2.80 (2.57%)
At close: Sep 15, 2026
IST:NETCD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 127.60 | 132.60 | 126.00 | 130.20 | 130.20 | 2.36% | 3,942,242 |
| Aug 18, 2026 | 130.90 | 130.90 | 126.50 | 127.20 | 127.20 | -1.55% | 4,107,204 |
| Aug 17, 2026 | 129.00 | 132.10 | 129.00 | 129.20 | 129.20 | 0.39% | 3,692,177 |
| Aug 14, 2026 | 132.70 | 133.00 | 128.60 | 128.70 | 128.70 | -2.13% | 3,213,520 |
| Aug 13, 2026 | 135.30 | 142.60 | 130.90 | 131.50 | 131.50 | -2.74% | 9,415,170 |
| Aug 12, 2026 | 137.50 | 142.60 | 135.20 | 135.20 | 135.20 | -2.03% | 5,473,166 |
| Aug 11, 2026 | 150.00 | 150.70 | 138.00 | 138.00 | 138.00 | -8.00% | 6,176,237 |
| Aug 10, 2026 | 147.00 | 153.50 | 141.80 | 150.00 | 150.00 | 1.35% | 20,635,850 |
| Aug 7, 2026 | 136.80 | 148.00 | 133.40 | 148.00 | 148.00 | 9.96% | 20,023,984 |
| Aug 6, 2026 | 132.10 | 141.80 | 125.80 | 134.60 | 134.60 | 2.20% | 7,223,839 |
| Aug 5, 2026 | 131.00 | 135.20 | 131.00 | 131.70 | 131.70 | -0.30% | 2,260,363 |
| Aug 4, 2026 | 128.80 | 133.00 | 127.20 | 132.10 | 132.10 | 2.80% | 2,309,613 |
| Aug 3, 2026 | 127.20 | 132.00 | 126.00 | 128.50 | 128.50 | 1.18% | 2,563,632 |
| Jul 31, 2026 | 121.40 | 128.30 | 121.00 | 127.00 | 127.00 | 4.96% | 3,638,406 |
| Jul 30, 2026 | 124.50 | 126.60 | 120.50 | 121.00 | 121.00 | -3.20% | 3,455,245 |
| Jul 29, 2026 | 132.00 | 132.70 | 124.60 | 125.00 | 125.00 | -5.66% | 3,524,299 |
| Jul 28, 2026 | 132.50 | 134.90 | 129.70 | 132.50 | 132.50 | 0.61% | 3,431,220 |
| Jul 27, 2026 | 140.00 | 140.90 | 131.60 | 131.70 | 131.70 | -5.46% | 3,084,976 |
| Jul 24, 2026 | 143.70 | 144.50 | 139.10 | 139.30 | 139.30 | -2.93% | 2,583,008 |
| Jul 23, 2026 | 139.90 | 146.60 | 139.90 | 143.50 | 143.50 | 3.02% | 4,636,507 |
| Jul 22, 2026 | 143.00 | 143.20 | 139.20 | 139.30 | 139.30 | -1.90% | 2,285,941 |
| Jul 21, 2026 | 144.80 | 147.00 | 141.60 | 142.00 | 142.00 | -1.93% | 3,216,069 |
| Jul 20, 2026 | 141.60 | 149.80 | 139.50 | 144.80 | 144.80 | 2.77% | 6,204,085 |
| 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 |