NATEN
NATUREL YENİLENEBİLİR ENERJİ TİCARET A.Ş.
18:10:01
6.74 ₺
-0.080 (%-1.17)
Önceki Kapanış: 6.82·
Volatilite: 1.320
Düşük₺6.72
Yüksek₺6.81
Piyasa Verileri
Spot Piyasa
A:6.74
S:6.75
Önceki haftaya göre (WoW)
-0.74%
Önceki aya göre (MoM)
-5.34%
Yılbaşından bugüne (YTD)
-22.26%
Önceki yıla göre (YoY)
-30.54%
NATEN: NATUREL YENİLENEBİLİR ENERJİ TİCARET A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 0,9424
KAPANIŞ 0,9415
En Düşük
DÜŞÜK 0,3604
En Yüksek
YÜKSEK 1,858
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 0,5035 | 0,5039 | 0,4878 | 0,4941 |
| 02.01.2020 | 0,4909 | 0,4925 | 0,4475 | 0,4712 |
| 05.01.2020 | 0,459 | 0,4708 | 0,4558 | 0,4558 |
| 06.01.2020 | 0,4606 | 0,4779 | 0,4606 | 0,4657 |
| 07.01.2020 | 0,4456 | 0,47 | 0,4381 | 0,4535 |
| 08.01.2020 | 0,4684 | 0,4913 | 0,4676 | 0,4822 |
| 09.01.2020 | 0,4901 | 0,5229 | 0,4799 | 0,5027 |
| 12.01.2020 | 0,5087 | 0,5284 | 0,5087 | 0,5236 |
| 13.01.2020 | 0,5323 | 0,6281 | 0,5264 | 0,6281 |
| 14.01.2020 | 0,6652 | 0,707 | 0,6518 | 0,6664 |
| 15.01.2020 | 0,6703 | 0,69 | 0,6348 | 0,649 |
| 16.01.2020 | 0,6467 | 0,6652 | 0,6281 | 0,6297 |
| 19.01.2020 | 0,6309 | 0,6798 | 0,6297 | 0,6518 |
| 20.01.2020 | 0,6518 | 0,662 | 0,6348 | 0,651 |
| 21.01.2020 | 0,6522 | 0,6723 | 0,6419 | 0,6419 |
| 22.01.2020 | 0,6585 | 0,7701 | 0,6585 | 0,7701 |
| 23.01.2020 | 0,7894 | 0,9038 | 0,7894 | 0,8517 |
| 26.01.2020 | 0,847 | 0,9314 | 0,7933 | 0,8777 |
| 27.01.2020 | 0,9061 | 0,9156 | 0,8162 | 0,8375 |
| 28.01.2020 | 0,8667 | 0,8714 | 0,7062 | 0,7642 |
| 29.01.2020 | 0,6904 | 0,7204 | 0,6151 | 0,6151 |
| 30.01.2020 | 0,5915 | 0,7381 | 0,5386 | 0,7381 |
| 02.02.2020 | 0,7216 | 0,828 | 0,6585 | 0,7957 |
| 03.02.2020 | 0,7484 | 0,7827 | 0,7484 | 0,7827 |
| 04.02.2020 | 0,7827 | 0,7827 | 0,7385 | 0,7385 |
| 05.02.2020 | 0,7385 | 0,7535 | 0,7385 | 0,7535 |
| 06.02.2020 | 0,7689 | 0,7689 | 0,6786 | 0,7393 |
| 09.02.2020 | 0,7137 | 0,7378 | 0,7137 | 0,7236 |
| 10.02.2020 | 0,7255 | 0,7492 | 0,7255 | 0,7492 |
| 11.02.2020 | 0,763 | 0,7874 | 0,763 | 0,787 |
| 12.02.2020 | 0,8004 | 0,828 | 0,8004 | 0,8249 |
| 13.02.2020 | 0,8533 | 0,8533 | 0,8249 | 0,8249 |
| 16.02.2020 | 0,8525 | 0,8525 | 0,8257 | 0,8296 |
| 17.02.2020 | 0,7492 | 0,8273 | 0,7492 | 0,8241 |
| 18.02.2020 | 0,8202 | 0,8209 | 0,7504 | 0,7602 |
| 19.02.2020 | 0,828 | 0,8627 | 0,69 | 0,7586 |
| 20.02.2020 | 0,7508 | 0,8162 | 0,7137 | 0,8004 |
| 23.02.2020 | 0,765 | 0,8265 | 0,7492 | 0,7855 |
| 24.02.2020 | 0,8083 | 0,8123 | 0,7634 | 0,7827 |
| 25.02.2020 | 0,7713 | 0,7768 | 0,7555 | 0,765 |
| 26.02.2020 | 0,7523 | 0,7571 | 0,7007 | 0,7062 |
| 27.02.2020 | 0,565 | 0,6853 | 0,565 | 0,6711 |
| 01.03.2020 | 0,6928 | 0,7295 | 0,6857 | 0,7172 |
| 02.03.2020 | 0,7437 | 0,7673 | 0,7232 | 0,761 |
| 03.03.2020 | 0,7496 | 0,7634 | 0,7271 | 0,7275 |
| 04.03.2020 | 0,7374 | 0,7504 | 0,7263 | 0,735 |
| 05.03.2020 | 0,7933 | 0,8123 | 0,7452 | 0,7689 |
| 08.03.2020 | 0,731 | 0,7602 | 0,6581 | 0,7074 |
| 09.03.2020 | 0,7709 | 0,7784 | 0,6392 | 0,649 |
| 10.03.2020 | 0,6486 | 0,6877 | 0,584 | 0,6084 |
| 11.03.2020 | 0,5666 | 0,571 | 0,487 | 0,487 |
| 12.03.2020 | 0,4751 | 0,5343 | 0,444 | 0,528 |
| 15.03.2020 | 0,4929 | 0,5016 | 0,4755 | 0,4755 |
| 16.03.2020 | 0,4751 | 0,4889 | 0,4282 | 0,429 |
| 17.03.2020 | 0,4121 | 0,4464 | 0,3943 | 0,3967 |
| 18.03.2020 | 0,3904 | 0,3923 | 0,3604 | 0,3604 |
| 19.03.2020 | 0,3785 | 0,3963 | 0,3687 | 0,3951 |
| 22.03.2020 | 0,3738 | 0,433 | 0,3636 | 0,4195 |
| 23.03.2020 | 0,4456 | 0,4613 | 0,4416 | 0,4613 |
| 24.03.2020 | 0,5075 | 0,5075 | 0,4822 | 0,5075 |
| 25.03.2020 | 0,5284 | 0,5579 | 0,5162 | 0,5579 |
| 26.03.2020 | 0,5993 | 0,6135 | 0,5694 | 0,599 |
| 29.03.2020 | 0,5942 | 0,6072 | 0,5646 | 0,5855 |
| 30.03.2020 | 0,6072 | 0,6439 | 0,5852 | 0,6439 |
| 31.03.2020 | 0,6171 | 0,6786 | 0,6112 | 0,627 |
| 01.04.2020 | 0,666 | 0,6684 | 0,6139 | 0,6419 |
| 02.04.2020 | 0,662 | 0,6624 | 0,6368 | 0,6376 |
| 05.04.2020 | 0,6546 | 0,6979 | 0,6443 | 0,6798 |
| 06.04.2020 | 0,6889 | 0,7212 | 0,6546 | 0,6766 |
| 07.04.2020 | 0,6798 | 0,6841 | 0,6459 | 0,6624 |
| 08.04.2020 | 0,6723 | 0,6877 | 0,6506 | 0,6636 |
| 09.04.2020 | 0,6715 | 0,6715 | 0,6526 | 0,6561 |
| 12.04.2020 | 0,6384 | 0,6743 | 0,6317 | 0,6569 |
| 13.04.2020 | 0,6605 | 0,6699 | 0,6431 | 0,6447 |
| 14.04.2020 | 0,6447 | 0,6451 | 0,5922 | 0,595 |
| 15.04.2020 | 0,5946 | 0,6301 | 0,565 | 0,6053 |
| 16.04.2020 | 0,627 | 0,6293 | 0,6053 | 0,6151 |
| 19.04.2020 | 0,6151 | 0,6427 | 0,6151 | 0,6348 |
| 20.04.2020 | 0,625 | 0,6297 | 0,6132 | 0,6147 |
| 21.04.2020 | 0,6171 | 0,6277 | 0,6124 | 0,6151 |
| 23.04.2020 | 0,6151 | 0,6597 | 0,6151 | 0,6494 |
| 26.04.2020 | 0,6782 | 0,7141 | 0,6782 | 0,7141 |
| 27.04.2020 | 0,7512 | 0,7855 | 0,7204 | 0,7784 |
| 28.04.2020 | 0,7855 | 0,8446 | 0,7389 | 0,7389 |
| 29.04.2020 | 0,7385 | 0,7385 | 0,6652 | 0,6794 |
| 03.05.2020 | 0,6486 | 0,6703 | 0,6427 | 0,6589 |
| 04.05.2020 | 0,6861 | 0,7247 | 0,6723 | 0,7247 |
| 05.05.2020 | 0,7259 | 0,7866 | 0,6908 | 0,7366 |
| 06.05.2020 | 0,7334 | 0,7488 | 0,7007 | 0,7176 |
| 07.05.2020 | 0,7196 | 0,7374 | 0,6999 | 0,7161 |
| 10.05.2020 | 0,7161 | 0,7433 | 0,705 | 0,7094 |
| 11.05.2020 | 0,7117 | 0,722 | 0,7011 | 0,7078 |
| 12.05.2020 | 0,7058 | 0,72 | 0,7011 | 0,7058 |
| 13.05.2020 | 0,7098 | 0,761 | 0,7098 | 0,7374 |
| 14.05.2020 | 0,7531 | 0,763 | 0,7271 | 0,7334 |
| 17.05.2020 | 0,7401 | 0,7606 | 0,7255 | 0,7362 |
| 19.05.2020 | 0,7452 | 0,7468 | 0,7326 | 0,7326 |
| 20.05.2020 | 0,7326 | 0,7358 | 0,7153 | 0,7153 |
| 21.05.2020 | 0,7137 | 0,7145 | 0,7011 | 0,7074 |
| 26.05.2020 | 0,7216 | 0,7346 | 0,7157 | 0,7176 |
| 27.05.2020 | 0,7247 | 0,7295 | 0,705 | 0,7157 |
| 28.05.2020 | 0,7255 | 0,7346 | 0,7023 | 0,7113 |
| 31.05.2020 | 0,7137 | 0,7216 | 0,7066 | 0,707 |
| 01.06.2020 | 0,7074 | 0,7334 | 0,69 | 0,7062 |
| 02.06.2020 | 0,7098 | 0,718 | 0,7027 | 0,7121 |
| 03.06.2020 | 0,7137 | 0,7409 | 0,7098 | 0,72 |
| 04.06.2020 | 0,7512 | 0,7602 | 0,7307 | 0,7354 |
| 07.06.2020 | 0,7366 | 0,7393 | 0,7133 | 0,7145 |
| 08.06.2020 | 0,7145 | 0,7161 | 0,6995 | 0,7019 |
| 09.06.2020 | 0,7023 | 0,7188 | 0,6999 | 0,7121 |
| 10.06.2020 | 0,7425 | 0,7429 | 0,7117 | 0,7169 |
| 11.06.2020 | 0,6995 | 0,7133 | 0,6983 | 0,7098 |
| 14.06.2020 | 0,7015 | 0,7074 | 0,6979 | 0,6979 |
| 15.06.2020 | 0,6987 | 0,7547 | 0,6987 | 0,7224 |
| 16.06.2020 | 0,7243 | 0,7307 | 0,7117 | 0,7129 |
| 17.06.2020 | 0,7204 | 0,7243 | 0,7121 | 0,7161 |
| 18.06.2020 | 0,7165 | 0,7307 | 0,7113 | 0,722 |
| 21.06.2020 | 0,7271 | 0,7405 | 0,7228 | 0,7263 |
| 22.06.2020 | 0,7271 | 0,7279 | 0,7125 | 0,7145 |
| 23.06.2020 | 0,7153 | 0,718 | 0,7058 | 0,7058 |
| 24.06.2020 | 0,7058 | 0,7421 | 0,7015 | 0,7216 |
| 25.06.2020 | 0,7295 | 0,7393 | 0,7204 | 0,7346 |
| 28.06.2020 | 0,7417 | 0,7721 | 0,7374 | 0,761 |
| 29.06.2020 | 0,8367 | 0,8367 | 0,8367 | 0,8367 |
| 30.06.2020 | 0,9187 | 0,9187 | 0,8635 | 0,8903 |
| 01.07.2020 | 0,8903 | 0,8903 | 0,8572 | 0,862 |
| 02.07.2020 | 0,8635 | 0,8911 | 0,8399 | 0,8738 |
| 05.07.2020 | 0,899 | 0,9605 | 0,899 | 0,9605 |
| 06.07.2020 | 0,9684 | 1,056 | 0,9684 | 1,0433 |
| 07.07.2020 | 1,0433 | 1,0978 | 1,0173 | 1,0299 |
| 08.07.2020 | 1,0331 | 1,0425 | 0,9471 | 0,9558 |
| 09.07.2020 | 0,9456 | 1,0449 | 0,899 | 1,0055 |
| 12.07.2020 | 1,041 | 1,056 | 1,0276 | 1,0339 |
| 13.07.2020 | 1,0236 | 1,037 | 0,9787 | 0,9937 |
| 15.07.2020 | 1,022 | 1,022 | 0,9771 | 0,9779 |
| 16.07.2020 | 0,9716 | 1,0449 | 0,9582 | 1,0118 |
| 19.07.2020 | 1,0134 | 1,0307 | 0,9913 | 0,9992 |
| 20.07.2020 | 1,0134 | 1,0197 | 0,9692 | 0,9779 |
| 21.07.2020 | 0,9842 | 1,0126 | 0,9582 | 0,9795 |
| 22.07.2020 | 1,041 | 1,041 | 0,9873 | 0,9897 |
| 23.07.2020 | 0,9905 | 0,9992 | 0,9739 | 0,9842 |
| 26.07.2020 | 0,9858 | 1,0015 | 0,9724 | 0,9826 |
| 27.07.2020 | 0,9858 | 0,9873 | 0,899 | 0,9203 |
| 28.07.2020 | 0,9187 | 0,9337 | 0,873 | 0,9235 |
| 29.07.2020 | 0,9235 | 0,9542 | 0,9053 | 0,9448 |
| 03.08.2020 | 0,9566 | 0,9676 | 0,8509 | 0,8833 |
| 04.08.2020 | 0,8833 | 0,888 | 0,8501 | 0,8667 |
| 05.08.2020 | 0,8627 | 0,8714 | 0,7847 | 0,7902 |
| 06.08.2020 | 0,791 | 0,8691 | 0,7243 | 0,8691 |
| 09.08.2020 | 0,8691 | 0,9235 | 0,847 | 0,9069 |
| 10.08.2020 | 0,9132 | 0,9337 | 0,8951 | 0,9077 |
| 11.08.2020 | 0,9109 | 0,9424 | 0,8809 | 0,9258 |
| 12.08.2020 | 0,9582 | 0,9992 | 0,9109 | 0,9329 |
| 13.08.2020 | 0,9132 | 0,9321 | 0,8959 | 0,899 |
| 16.08.2020 | 0,899 | 0,9266 | 0,8754 | 0,8785 |
| 17.08.2020 | 0,8833 | 0,903 | 0,8746 | 0,8817 |
| 18.08.2020 | 0,8856 | 0,9692 | 0,8809 | 0,9692 |
| 19.08.2020 | 0,9858 | 1,0512 | 0,9716 | 1,0134 |
| 20.08.2020 | 1,037 | 1,0402 | 0,9148 | 0,9164 |
| 23.08.2020 | 0,9164 | 0,9361 | 0,8935 | 0,9116 |
| 24.08.2020 | 0,9266 | 0,9329 | 0,8872 | 0,9038 |
| 25.08.2020 | 0,9038 | 0,9101 | 0,8848 | 0,8888 |
| 26.08.2020 | 0,8935 | 0,9211 | 0,8896 | 0,9101 |
| 27.08.2020 | 0,9109 | 0,929 | 0,899 | 0,9132 |
| 30.08.2020 | 0,9164 | 0,9243 | 0,9022 | 0,903 |
| 31.08.2020 | 0,903 | 0,9093 | 0,8809 | 0,9053 |
| 01.09.2020 | 0,9061 | 0,9148 | 0,8927 | 0,903 |
| 02.09.2020 | 0,9038 | 0,9179 | 0,8896 | 0,8935 |
| 03.09.2020 | 0,8856 | 0,8982 | 0,8793 | 0,884 |
| 06.09.2020 | 0,8864 | 0,9006 | 0,8809 | 0,8951 |
| 07.09.2020 | 0,9369 | 0,9613 | 0,9116 | 0,9298 |
| 08.09.2020 | 0,9337 | 0,981 | 0,9164 | 0,9621 |
| 09.09.2020 | 0,9621 | 0,9637 | 0,9227 | 0,9235 |
| 10.09.2020 | 0,9251 | 0,9369 | 0,9148 | 0,9329 |
| 13.09.2020 | 0,9377 | 0,9471 | 0,9274 | 0,9314 |
| 14.09.2020 | 0,9321 | 0,944 | 0,9195 | 0,9321 |
| 15.09.2020 | 0,9353 | 1,0134 | 0,9337 | 0,9952 |
| 16.09.2020 | 0,9897 | 1,0528 | 0,9795 | 1,0489 |
| 17.09.2020 | 1,015 | 1,0355 | 0,9984 | 1,0079 |
| 20.09.2020 | 1,0079 | 1,0867 | 1,0047 | 1,0489 |
| 21.09.2020 | 1,0489 | 1,1537 | 1,0489 | 1,1537 |
| 22.09.2020 | 1,1585 | 1,2058 | 1,1104 | 1,1301 |
| 23.09.2020 | 1,138 | 1,1884 | 1,0946 | 1,1569 |
| 24.09.2020 | 1,1837 | 1,272 | 1,1829 | 1,2097 |
| 27.09.2020 | 1,2618 | 1,3304 | 1,2318 | 1,3304 |
| 28.09.2020 | 1,3809 | 1,4629 | 1,3627 | 1,4629 |
| 29.09.2020 | 1,5575 | 1,6088 | 1,5417 | 1,6088 |
| 30.09.2020 | 1,634 | 1,7397 | 1,4479 | 1,4479 |
| 01.10.2020 | 1,4369 | 1,5528 | 1,3367 | 1,511 |
| 04.10.2020 | 1,597 | 1,6616 | 1,5536 | 1,6616 |
| 05.10.2020 | 1,7074 | 1,8272 | 1,623 | 1,7886 |
| 06.10.2020 | 1,7886 | 1,858 | 1,701 | 1,7728 |
| 07.10.2020 | 1,772 | 1,7791 | 1,6561 | 1,7042 |
| 08.10.2020 | 1,776 | 1,8012 | 1,5496 | 1,5772 |
| 11.10.2020 | 1,4897 | 1,5733 | 1,4597 | 1,496 |
| 12.10.2020 | 1,4818 | 1,6451 | 1,4187 | 1,6443 |
| 13.10.2020 | 1,6245 | 1,6955 | 1,5433 | 1,5772 |
| 14.10.2020 | 1,5134 | 1,5693 | 1,5023 | 1,5134 |
| 15.10.2020 | 1,5134 | 1,5575 | 1,4905 | 1,5007 |
| 18.10.2020 | 1,5055 | 1,5094 | 1,4574 | 1,4597 |
| 19.10.2020 | 1,4597 | 1,5157 | 1,4235 | 1,4589 |
| 20.10.2020 | 1,4471 | 1,4589 | 1,4195 | 1,4313 |
| 21.10.2020 | 1,4321 | 1,4984 | 1,4313 | 1,4629 |
| 22.10.2020 | 1,4629 | 1,4692 | 1,4235 | 1,4574 |
| 25.10.2020 | 1,4542 | 1,4542 | 1,3123 | 1,3517 |
| 26.10.2020 | 1,3178 | 1,4495 | 1,2547 | 1,3903 |
| 27.10.2020 | 1,4037 | 1,4148 | 1,3406 | 1,347 |
| 29.10.2020 | 1,3012 | 1,3178 | 1,2515 | 1,2571 |
| 01.11.2020 | 1,2578 | 1,3099 | 1,2302 | 1,2452 |
| 02.11.2020 | 1,2452 | 1,2681 | 1,1837 | 1,2058 |
| 03.11.2020 | 1,2121 | 1,3257 | 1,2058 | 1,3257 |
| 04.11.2020 | 1,3351 | 1,4582 | 1,3272 | 1,4582 |
| 05.11.2020 | 1,4692 | 1,5725 | 1,4282 | 1,4692 |
| 08.11.2020 | 1,4936 | 1,5417 | 1,4392 | 1,444 |
| 09.11.2020 | 1,4589 | 1,47 | 1,3604 | 1,3848 |
| 10.11.2020 | 1,3856 | 1,4432 | 1,3257 | 1,3777 |
| 11.11.2020 | 1,3777 | 1,388 | 1,3162 | 1,3209 |
| 12.11.2020 | 1,3194 | 1,4526 | 1,3036 | 1,4313 |
| 15.11.2020 | 1,4376 | 1,4432 | 1,3761 | 1,3832 |
| 16.11.2020 | 1,3832 | 1,3919 | 1,3288 | 1,3288 |
| 17.11.2020 | 1,3296 | 1,4061 | 1,3257 | 1,358 |
| 18.11.2020 | 1,358 | 1,373 | 1,3422 | 1,3604 |
| 19.11.2020 | 1,3604 | 1,3864 | 1,3477 | 1,3541 |
| 22.11.2020 | 1,3438 | 1,3604 | 1,3241 | 1,3296 |
| 23.11.2020 | 1,3422 | 1,4022 | 1,3383 | 1,3612 |
| 24.11.2020 | 1,3722 | 1,399 | 1,3485 | 1,3564 |
| 25.11.2020 | 1,358 | 1,4637 | 1,358 | 1,4164 |
| 26.11.2020 | 1,4235 | 1,4818 | 1,3801 | 1,4298 |
| 29.11.2020 | 1,4376 | 1,4376 | 1,3643 | 1,3643 |
| 30.11.2020 | 1,384 | 1,3919 | 1,3406 | 1,3856 |
| 01.12.2020 | 1,388 | 1,3998 | 1,3651 | 1,3761 |
| 02.12.2020 | 1,3817 | 1,4361 | 1,3446 | 1,3872 |
| 03.12.2020 | 1,388 | 1,4116 | 1,3683 | 1,3966 |
| 06.12.2020 | 1,3982 | 1,4171 | 1,3753 | 1,3959 |
| 07.12.2020 | 1,4274 | 1,4384 | 1,3888 | 1,3951 |
| 08.12.2020 | 1,399 | 1,4069 | 1,3643 | 1,3706 |
| 09.12.2020 | 1,3746 | 1,399 | 1,3485 | 1,3667 |
| 10.12.2020 | 1,3675 | 1,399 | 1,3612 | 1,3769 |
| 13.12.2020 | 1,3793 | 1,3903 | 1,3698 | 1,3722 |
| 14.12.2020 | 1,373 | 1,3793 | 1,3604 | 1,3643 |
| 15.12.2020 | 1,3675 | 1,3706 | 1,3249 | 1,3367 |
| 16.12.2020 | 1,3406 | 1,358 | 1,328 | 1,3359 |
| 17.12.2020 | 1,3367 | 1,347 | 1,3328 | 1,3343 |
| 20.12.2020 | 1,313 | 1,3249 | 1,2476 | 1,3154 |
| 21.12.2020 | 1,3201 | 1,3769 | 1,3201 | 1,3525 |
| 22.12.2020 | 1,3604 | 1,4077 | 1,3446 | 1,3722 |
| 23.12.2020 | 1,3801 | 1,3959 | 1,3533 | 1,3588 |
| 24.12.2020 | 1,3612 | 1,3722 | 1,3375 | 1,3509 |
| 27.12.2020 | 1,3509 | 1,3604 | 1,3375 | 1,3406 |
| 28.12.2020 | 1,3446 | 1,3564 | 1,3233 | 1,3328 |
| 29.12.2020 | 1,3328 | 1,4589 | 1,3312 | 1,4353 |
| 30.12.2020 | 1,4392 | 1,4984 | 1,3911 | 1,4053 |