Netcad Yazilim Anonim Sirketi (IST:NETCD)
Turkey · Delayed Price · Currency is TRY 133.50
+1.00 (0.75%)
At close: Apr 14, 2026
IST:NETCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 138.60 | 138.60 | 131.50 | 132.50 | 132.50 | -5.22% | 6,018,664 |
| Apr 10, 2026 | 140.50 | 141.90 | 138.40 | 139.80 | 139.80 | -0.50% | 4,757,652 |
| Apr 9, 2026 | 140.90 | 144.90 | 139.70 | 140.50 | 140.50 | -1.40% | 6,324,503 |
| Apr 8, 2026 | 147.40 | 147.40 | 141.30 | 142.50 | 142.50 | 1.71% | 5,289,070 |
| Apr 7, 2026 | 142.00 | 149.10 | 137.00 | 140.10 | 140.10 | -0.64% | 11,523,380 |
| Apr 6, 2026 | 143.50 | 146.90 | 139.50 | 141.00 | 141.00 | -1.26% | 7,875,640 |
| Apr 3, 2026 | 149.90 | 153.60 | 142.10 | 142.80 | 142.80 | -4.35% | 9,044,436 |
| Apr 2, 2026 | 140.90 | 153.30 | 137.30 | 149.30 | 149.30 | 5.29% | 18,059,049 |
| Apr 1, 2026 | 149.00 | 149.00 | 137.20 | 141.80 | 141.80 | -3.93% | 13,575,526 |
| Mar 31, 2026 | 164.00 | 164.20 | 147.60 | 147.60 | 147.60 | -9.95% | 9,063,498 |
| Mar 30, 2026 | 155.00 | 164.40 | 153.30 | 163.90 | 163.90 | 7.12% | 10,294,990 |
| Mar 27, 2026 | 144.30 | 156.80 | 139.80 | 153.00 | 153.00 | 6.10% | 17,693,830 |
| Mar 26, 2026 | 158.70 | 160.00 | 144.00 | 144.20 | 144.20 | -8.50% | 9,537,921 |
| Mar 25, 2026 | 165.80 | 171.20 | 157.60 | 157.60 | 157.60 | -5.12% | 15,222,570 |
| Mar 24, 2026 | 154.10 | 169.40 | 152.30 | 166.10 | 166.10 | 7.86% | 25,264,020 |
| Mar 23, 2026 | 151.10 | 157.80 | 145.50 | 154.00 | 154.00 | - | 13,762,410 |
| 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 |