Netcad Yazilim Anonim Sirketi (IST:NETCD)
Turkey · Delayed Price · Currency is TRY 128.70
-2.80 (-2.13%)
At close: Aug 14, 2026
IST:NETCD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |