Netcad Yazilim Anonim Sirketi (IST:NETCD)
Turkey · Delayed Price · Currency is TRY 163.50
+5.10 (3.22%)
Last updated: Jun 18, 2026, 5:59 PM GMT+3
IST:NETCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 130.50 | 133.40 | 127.50 | 130.70 | 130.70 | 1.38% | 5,428,023 |
| Apr 29, 2026 | 131.80 | 135.90 | 130.10 | 133.30 | 128.92 | 2.07% | 6,911,276 |
| Apr 28, 2026 | 135.80 | 137.90 | 129.10 | 130.60 | 126.31 | -3.69% | 7,115,165 |
| Apr 27, 2026 | 133.00 | 141.70 | 132.10 | 135.60 | 131.14 | -1.02% | 10,430,610 |
| Apr 24, 2026 | 125.00 | 137.00 | 122.00 | 137.00 | 132.50 | 9.95% | 16,124,480 |
| Apr 22, 2026 | 128.30 | 128.40 | 118.00 | 124.60 | 120.51 | -1.66% | 14,157,140 |
| Apr 21, 2026 | 130.10 | 134.20 | 125.00 | 126.70 | 122.54 | -2.61% | 11,010,690 |
| Apr 20, 2026 | 141.50 | 144.60 | 130.10 | 130.10 | 125.83 | -9.97% | 11,381,190 |
| Apr 17, 2026 | 149.50 | 149.90 | 142.10 | 144.50 | 139.75 | -2.96% | 6,256,228 |
| Apr 16, 2026 | 149.80 | 154.40 | 144.20 | 148.90 | 144.01 | 1.43% | 13,515,650 |
| Apr 15, 2026 | 135.00 | 146.80 | 133.80 | 146.80 | 141.98 | 9.96% | 8,568,359 |
| Apr 14, 2026 | 133.70 | 139.80 | 132.90 | 133.50 | 129.11 | 0.75% | 5,820,579 |
| Apr 13, 2026 | 138.60 | 138.60 | 131.50 | 132.50 | 128.15 | -5.22% | 6,018,664 |
| Apr 10, 2026 | 140.50 | 141.90 | 138.40 | 139.80 | 135.21 | -0.50% | 4,757,652 |
| Apr 9, 2026 | 140.90 | 144.90 | 139.70 | 140.50 | 135.88 | -1.40% | 6,324,503 |
| Apr 8, 2026 | 147.40 | 147.40 | 141.30 | 142.50 | 137.82 | 1.71% | 5,289,070 |
| Apr 7, 2026 | 142.00 | 149.10 | 137.00 | 140.10 | 135.50 | -0.64% | 11,523,380 |
| Apr 6, 2026 | 143.50 | 146.90 | 139.50 | 141.00 | 136.37 | -1.26% | 7,875,640 |
| Apr 3, 2026 | 149.90 | 153.60 | 142.10 | 142.80 | 138.11 | -4.35% | 9,044,436 |
| Apr 2, 2026 | 140.90 | 153.30 | 137.30 | 149.30 | 144.39 | 5.29% | 18,059,040 |