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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,5024
KAPANIŞ 1,4994
En Düşük
DÜŞÜK 1,2356
En Yüksek
YÜKSEK 1,929
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 1,4069 | 1,4408 | 1,4014 | 1,4069 |
| 04.01.2021 | 1,4069 | 1,4085 | 1,3572 | 1,3596 |
| 05.01.2021 | 1,3619 | 1,3935 | 1,3596 | 1,3643 |
| 06.01.2021 | 1,3659 | 1,3998 | 1,3541 | 1,373 |
| 07.01.2021 | 1,3738 | 1,3982 | 1,3651 | 1,3872 |
| 10.01.2021 | 1,3872 | 1,5023 | 1,3722 | 1,4787 |
| 11.01.2021 | 1,4976 | 1,5906 | 1,4865 | 1,5757 |
| 12.01.2021 | 1,5812 | 1,5867 | 1,4802 | 1,4944 |
| 13.01.2021 | 1,4944 | 1,5291 | 1,4542 | 1,4613 |
| 14.01.2021 | 1,4582 | 1,4589 | 1,4171 | 1,4266 |
| 17.01.2021 | 1,4313 | 1,5181 | 1,4195 | 1,5078 |
| 18.01.2021 | 1,5197 | 1,537 | 1,4755 | 1,4913 |
| 19.01.2021 | 1,4984 | 1,563 | 1,4653 | 1,5575 |
| 20.01.2021 | 1,5575 | 1,5654 | 1,5063 | 1,5094 |
| 21.01.2021 | 1,5063 | 1,5086 | 1,4668 | 1,4905 |
| 24.01.2021 | 1,5031 | 1,6072 | 1,4984 | 1,5693 |
| 25.01.2021 | 1,5615 | 1,5828 | 1,5063 | 1,5149 |
| 26.01.2021 | 1,5425 | 1,5733 | 1,414 | 1,4187 |
| 27.01.2021 | 1,3998 | 1,4684 | 1,3304 | 1,4597 |
| 28.01.2021 | 1,4424 | 1,5851 | 1,399 | 1,5165 |
| 31.01.2021 | 1,5433 | 1,6679 | 1,5244 | 1,6679 |
| 01.02.2021 | 1,7074 | 1,8343 | 1,6798 | 1,7184 |
| 02.02.2021 | 1,7145 | 1,7152 | 1,6285 | 1,6285 |
| 03.02.2021 | 1,6387 | 1,6955 | 1,6017 | 1,6135 |
| 04.02.2021 | 1,6088 | 1,7176 | 1,5899 | 1,664 |
| 07.02.2021 | 1,7034 | 1,7657 | 1,6679 | 1,7042 |
| 08.02.2021 | 1,7066 | 1,7428 | 1,6522 | 1,6624 |
| 09.02.2021 | 1,6608 | 1,8036 | 1,6443 | 1,7744 |
| 10.02.2021 | 1,7744 | 1,8927 | 1,716 | 1,8659 |
| 11.02.2021 | 1,8525 | 1,8879 | 1,7933 | 1,8059 |
| 14.02.2021 | 1,8067 | 1,8572 | 1,7941 | 1,8099 |
| 15.02.2021 | 1,8217 | 1,8249 | 1,7223 | 1,735 |
| 16.02.2021 | 1,7436 | 1,8028 | 1,6813 | 1,7492 |
| 17.02.2021 | 1,7492 | 1,832 | 1,7121 | 1,7618 |
| 18.02.2021 | 1,7618 | 1,7618 | 1,7231 | 1,7326 |
| 21.02.2021 | 1,7586 | 1,7602 | 1,6711 | 1,6719 |
| 22.02.2021 | 1,6758 | 1,7578 | 1,6245 | 1,664 |
| 23.02.2021 | 1,6498 | 1,69 | 1,5812 | 1,5828 |
| 24.02.2021 | 1,6222 | 1,6324 | 1,5386 | 1,5567 |
| 25.02.2021 | 1,5354 | 1,597 | 1,4668 | 1,5891 |
| 28.02.2021 | 1,597 | 1,7326 | 1,597 | 1,731 |
| 01.03.2021 | 1,7405 | 1,7846 | 1,7003 | 1,7216 |
| 02.03.2021 | 1,7263 | 1,7468 | 1,6758 | 1,6845 |
| 03.03.2021 | 1,6829 | 1,7058 | 1,6577 | 1,6892 |
| 04.03.2021 | 1,6829 | 1,7152 | 1,6561 | 1,6592 |
| 07.03.2021 | 1,6679 | 1,6869 | 1,6364 | 1,6364 |
| 08.03.2021 | 1,6403 | 1,6663 | 1,6245 | 1,6324 |
| 09.03.2021 | 1,6364 | 1,6679 | 1,6269 | 1,6443 |
| 10.03.2021 | 1,6482 | 1,7152 | 1,6482 | 1,6671 |
| 11.03.2021 | 1,6782 | 1,6995 | 1,6561 | 1,6821 |
| 14.03.2021 | 1,7941 | 1,8375 | 1,7586 | 1,8375 |
| 15.03.2021 | 1,8375 | 1,929 | 1,7649 | 1,7665 |
| 16.03.2021 | 1,7689 | 1,7728 | 1,7018 | 1,7113 |
| 17.03.2021 | 1,7113 | 1,8454 | 1,7113 | 1,7728 |
| 18.03.2021 | 1,7657 | 1,7657 | 1,6837 | 1,735 |
| 21.03.2021 | 1,578 | 1,6466 | 1,5615 | 1,5615 |
| 22.03.2021 | 1,4558 | 1,6514 | 1,4053 | 1,6017 |
| 23.03.2021 | 1,6443 | 1,6837 | 1,6167 | 1,6671 |
| 24.03.2021 | 1,6719 | 1,7003 | 1,6238 | 1,6301 |
| 25.03.2021 | 1,638 | 1,6537 | 1,5772 | 1,6167 |
| 28.03.2021 | 1,6482 | 1,6908 | 1,6175 | 1,6356 |
| 29.03.2021 | 1,6364 | 1,6451 | 1,5654 | 1,6017 |
| 30.03.2021 | 1,604 | 1,6324 | 1,5764 | 1,6151 |
| 31.03.2021 | 1,6679 | 1,69 | 1,6482 | 1,6608 |
| 01.04.2021 | 1,6608 | 1,6671 | 1,6269 | 1,6277 |
| 04.04.2021 | 1,6364 | 1,757 | 1,6324 | 1,7152 |
| 05.04.2021 | 1,7152 | 1,7886 | 1,6963 | 1,7294 |
| 06.04.2021 | 1,7318 | 1,7507 | 1,6719 | 1,6955 |
| 07.04.2021 | 1,7042 | 1,7515 | 1,6861 | 1,6955 |
| 08.04.2021 | 1,7042 | 1,7121 | 1,619 | 1,6632 |
| 11.04.2021 | 1,6758 | 1,6861 | 1,6025 | 1,6025 |
| 12.04.2021 | 1,6025 | 1,6301 | 1,5228 | 1,5749 |
| 13.04.2021 | 1,597 | 1,6419 | 1,5962 | 1,6167 |
| 14.04.2021 | 1,6245 | 1,6285 | 1,5607 | 1,5662 |
| 15.04.2021 | 1,6364 | 1,7223 | 1,5693 | 1,5977 |
| 18.04.2021 | 1,6068 | 1,6068 | 1,4842 | 1,5317 |
| 19.04.2021 | 1,5269 | 1,5388 | 1,4272 | 1,4739 |
| 20.04.2021 | 1,4723 | 1,4842 | 1,3298 | 1,3464 |
| 21.04.2021 | 1,3441 | 1,4224 | 1,2823 | 1,4034 |
| 25.04.2021 | 1,3876 | 1,4628 | 1,3456 | 1,4525 |
| 26.04.2021 | 1,4485 | 1,4952 | 1,4422 | 1,4667 |
| 27.04.2021 | 1,4707 | 1,4786 | 1,401 | 1,4145 |
| 28.04.2021 | 1,4248 | 1,4477 | 1,4145 | 1,4232 |
| 29.04.2021 | 1,4208 | 1,477 | 1,3995 | 1,4644 |
| 02.05.2021 | 1,4636 | 1,5 | 1,4565 | 1,4992 |
| 03.05.2021 | 1,5047 | 1,5198 | 1,4802 | 1,4889 |
| 04.05.2021 | 1,4842 | 1,5071 | 1,4501 | 1,462 |
| 05.05.2021 | 1,4628 | 1,4652 | 1,4232 | 1,4295 |
| 06.05.2021 | 1,4295 | 1,4525 | 1,4058 | 1,4098 |
| 09.05.2021 | 1,424 | 1,4501 | 1,4058 | 1,4327 |
| 10.05.2021 | 1,4074 | 1,4303 | 1,3963 | 1,428 |
| 11.05.2021 | 1,4272 | 1,4636 | 1,4137 | 1,4422 |
| 16.05.2021 | 1,4422 | 1,4691 | 1,4367 | 1,443 |
| 17.05.2021 | 1,4509 | 1,4533 | 1,42 | 1,42 |
| 19.05.2021 | 1,4129 | 1,4248 | 1,3931 | 1,3963 |
| 20.05.2021 | 1,401 | 1,4066 | 1,3781 | 1,3947 |
| 23.05.2021 | 1,3971 | 1,4382 | 1,3702 | 1,3797 |
| 24.05.2021 | 1,386 | 1,3892 | 1,2926 | 1,2942 |
| 25.05.2021 | 1,295 | 1,3258 | 1,2388 | 1,31 |
| 26.05.2021 | 1,31 | 1,3852 | 1,2973 | 1,352 |
| 27.05.2021 | 1,3456 | 1,3496 | 1,2981 | 1,3235 |
| 30.05.2021 | 1,3306 | 1,4153 | 1,3306 | 1,4003 |
| 31.05.2021 | 1,4652 | 1,5396 | 1,4256 | 1,5396 |
| 01.06.2021 | 1,5633 | 1,6638 | 1,5095 | 1,5269 |
| 02.06.2021 | 1,5277 | 1,5625 | 1,4517 | 1,4715 |
| 03.06.2021 | 1,4715 | 1,5427 | 1,4517 | 1,5071 |
| 06.06.2021 | 1,5119 | 1,6409 | 1,5095 | 1,6243 |
| 07.06.2021 | 1,6258 | 1,6599 | 1,5736 | 1,5878 |
| 08.06.2021 | 1,6179 | 1,6298 | 1,5538 | 1,5744 |
| 09.06.2021 | 1,5776 | 1,5871 | 1,5269 | 1,5301 |
| 10.06.2021 | 1,5396 | 1,553 | 1,515 | 1,5317 |
| 13.06.2021 | 1,534 | 1,5451 | 1,4873 | 1,4881 |
| 14.06.2021 | 1,4881 | 1,5158 | 1,4525 | 1,462 |
| 15.06.2021 | 1,462 | 1,4644 | 1,4327 | 1,4351 |
| 16.06.2021 | 1,4343 | 1,4881 | 1,42 | 1,4541 |
| 17.06.2021 | 1,4565 | 1,4659 | 1,409 | 1,4232 |
| 20.06.2021 | 1,4161 | 1,4161 | 1,3583 | 1,405 |
| 21.06.2021 | 1,4169 | 1,4699 | 1,4169 | 1,4565 |
| 22.06.2021 | 1,4612 | 1,4802 | 1,4541 | 1,4644 |
| 23.06.2021 | 1,4612 | 1,4762 | 1,4604 | 1,4628 |
| 24.06.2021 | 1,458 | 1,4675 | 1,4232 | 1,4248 |
| 27.06.2021 | 1,4248 | 1,4367 | 1,3654 | 1,3686 |
| 28.06.2021 | 1,3686 | 1,4121 | 1,3536 | 1,3987 |
| 29.06.2021 | 1,3971 | 1,409 | 1,3741 | 1,382 |
| 30.06.2021 | 1,3828 | 1,4003 | 1,3813 | 1,3979 |
| 01.07.2021 | 1,3963 | 1,4192 | 1,39 | 1,4169 |
| 04.07.2021 | 1,4169 | 1,5514 | 1,4161 | 1,5317 |
| 05.07.2021 | 1,534 | 1,5411 | 1,4659 | 1,4691 |
| 06.07.2021 | 1,4691 | 1,4937 | 1,4667 | 1,4707 |
| 07.07.2021 | 1,4707 | 1,4944 | 1,4454 | 1,4517 |
| 08.07.2021 | 1,4533 | 1,4762 | 1,4208 | 1,4644 |
| 11.07.2021 | 1,4659 | 1,481 | 1,4098 | 1,4295 |
| 12.07.2021 | 1,4295 | 1,4533 | 1,3892 | 1,4018 |
| 13.07.2021 | 1,4129 | 1,4699 | 1,4034 | 1,4398 |
| 15.07.2021 | 1,4398 | 1,4612 | 1,4169 | 1,443 |
| 18.07.2021 | 1,4311 | 1,443 | 1,4232 | 1,4367 |
| 25.07.2021 | 1,4375 | 1,4485 | 1,4185 | 1,4192 |
| 26.07.2021 | 1,4192 | 1,4319 | 1,3995 | 1,4224 |
| 27.07.2021 | 1,4224 | 1,4382 | 1,4129 | 1,4169 |
| 28.07.2021 | 1,4248 | 1,443 | 1,4216 | 1,4264 |
| 29.07.2021 | 1,4256 | 1,428 | 1,4145 | 1,4256 |
| 01.08.2021 | 1,4256 | 1,4557 | 1,4248 | 1,439 |
| 02.08.2021 | 1,439 | 1,5237 | 1,4272 | 1,462 |
| 03.08.2021 | 1,4636 | 1,5032 | 1,4501 | 1,4849 |
| 04.08.2021 | 1,4834 | 1,5032 | 1,4644 | 1,4937 |
| 05.08.2021 | 1,496 | 1,5024 | 1,4683 | 1,4747 |
| 08.08.2021 | 1,4778 | 1,519 | 1,4675 | 1,5095 |
| 09.08.2021 | 1,5095 | 1,5411 | 1,5039 | 1,5119 |
| 10.08.2021 | 1,5087 | 1,5182 | 1,4533 | 1,4644 |
| 11.08.2021 | 1,4699 | 1,4873 | 1,4644 | 1,4683 |
| 12.08.2021 | 1,4683 | 1,4747 | 1,4406 | 1,4517 |
| 15.08.2021 | 1,4525 | 1,5016 | 1,4525 | 1,477 |
| 16.08.2021 | 1,4794 | 1,5095 | 1,4565 | 1,4913 |
| 17.08.2021 | 1,5127 | 1,5182 | 1,4541 | 1,4541 |
| 18.08.2021 | 1,4533 | 1,4628 | 1,4406 | 1,447 |
| 19.08.2021 | 1,4485 | 1,4501 | 1,4272 | 1,4319 |
| 22.08.2021 | 1,4382 | 1,5127 | 1,4367 | 1,4818 |
| 23.08.2021 | 1,4881 | 1,4929 | 1,4644 | 1,4644 |
| 24.08.2021 | 1,4644 | 1,4992 | 1,4565 | 1,4612 |
| 25.08.2021 | 1,4699 | 1,4842 | 1,4462 | 1,447 |
| 26.08.2021 | 1,4557 | 1,4699 | 1,4398 | 1,4683 |
| 30.08.2021 | 1,4723 | 1,5514 | 1,4723 | 1,5245 |
| 31.08.2021 | 1,5356 | 1,5586 | 1,5039 | 1,5071 |
| 01.09.2021 | 1,5079 | 1,5483 | 1,5079 | 1,5198 |
| 02.09.2021 | 1,5222 | 1,5467 | 1,5055 | 1,5356 |
| 05.09.2021 | 1,5419 | 1,5578 | 1,5309 | 1,5356 |
| 06.09.2021 | 1,5356 | 1,5396 | 1,5047 | 1,5047 |
| 07.09.2021 | 1,5047 | 1,5103 | 1,4659 | 1,4691 |
| 08.09.2021 | 1,4636 | 1,4921 | 1,4533 | 1,4794 |
| 09.09.2021 | 1,4873 | 1,4881 | 1,4691 | 1,4762 |
| 12.09.2021 | 1,4881 | 1,5047 | 1,4762 | 1,4842 |
| 13.09.2021 | 1,477 | 1,4921 | 1,4667 | 1,4691 |
| 14.09.2021 | 1,4612 | 1,4857 | 1,4565 | 1,4683 |
| 15.09.2021 | 1,4762 | 1,5791 | 1,4762 | 1,5087 |
| 16.09.2021 | 1,5594 | 1,5657 | 1,4683 | 1,4786 |
| 19.09.2021 | 1,4659 | 1,4707 | 1,4192 | 1,4216 |
| 20.09.2021 | 1,4327 | 1,4644 | 1,4208 | 1,4311 |
| 21.09.2021 | 1,4406 | 1,4517 | 1,3971 | 1,4382 |
| 22.09.2021 | 1,4382 | 1,4549 | 1,4169 | 1,4501 |
| 23.09.2021 | 1,4446 | 1,4446 | 1,4082 | 1,4177 |
| 26.09.2021 | 1,4177 | 1,4382 | 1,401 | 1,4113 |
| 27.09.2021 | 1,4153 | 1,4153 | 1,3773 | 1,3813 |
| 28.09.2021 | 1,3813 | 1,3955 | 1,3654 | 1,3813 |
| 29.09.2021 | 1,3844 | 1,3852 | 1,3369 | 1,3441 |
| 30.09.2021 | 1,3425 | 1,3559 | 1,3163 | 1,3393 |
| 03.10.2021 | 1,3377 | 1,4161 | 1,3251 | 1,3646 |
| 04.10.2021 | 1,3646 | 1,4098 | 1,3377 | 1,3409 |
| 05.10.2021 | 1,3425 | 1,3496 | 1,2981 | 1,3013 |
| 06.10.2021 | 1,3116 | 1,3203 | 1,3029 | 1,3053 |
| 07.10.2021 | 1,3053 | 1,3061 | 1,291 | 1,2966 |
| 10.10.2021 | 1,3013 | 1,3076 | 1,2926 | 1,2981 |
| 11.10.2021 | 1,2981 | 1,3148 | 1,291 | 1,2997 |
| 12.10.2021 | 1,3037 | 1,3132 | 1,2863 | 1,2879 |
| 13.10.2021 | 1,2807 | 1,2926 | 1,2712 | 1,272 |
| 14.10.2021 | 1,2728 | 1,2784 | 1,2412 | 1,2483 |
| 17.10.2021 | 1,2491 | 1,2902 | 1,2356 | 1,2736 |
| 18.10.2021 | 1,2752 | 1,2855 | 1,2665 | 1,2768 |
| 19.10.2021 | 1,2776 | 1,3156 | 1,2704 | 1,2958 |
| 20.10.2021 | 1,2958 | 1,2958 | 1,2554 | 1,2768 |
| 21.10.2021 | 1,2768 | 1,2989 | 1,2712 | 1,2894 |
| 24.10.2021 | 1,2847 | 1,2958 | 1,272 | 1,2784 |
| 25.10.2021 | 1,2807 | 1,3488 | 1,2807 | 1,3235 |
| 26.10.2021 | 1,3235 | 1,3512 | 1,314 | 1,3266 |
| 27.10.2021 | 1,3282 | 1,3409 | 1,314 | 1,3219 |
| 31.10.2021 | 1,3377 | 1,3512 | 1,3219 | 1,333 |
| 01.11.2021 | 1,3433 | 1,3441 | 1,3148 | 1,3171 |
| 02.11.2021 | 1,3171 | 1,3195 | 1,2586 | 1,3029 |
| 03.11.2021 | 1,3298 | 1,3393 | 1,3108 | 1,3258 |
| 04.11.2021 | 1,3251 | 1,3488 | 1,3116 | 1,3298 |
| 07.11.2021 | 1,3385 | 1,3749 | 1,3385 | 1,3615 |
| 08.11.2021 | 1,3654 | 1,4794 | 1,3599 | 1,4303 |
| 09.11.2021 | 1,4636 | 1,4857 | 1,4177 | 1,4232 |
| 10.11.2021 | 1,4208 | 1,4232 | 1,3726 | 1,3757 |
| 11.11.2021 | 1,3757 | 1,401 | 1,3733 | 1,3805 |
| 14.11.2021 | 1,3828 | 1,405 | 1,3789 | 1,3892 |
| 15.11.2021 | 1,39 | 1,3908 | 1,3551 | 1,3599 |
| 16.11.2021 | 1,3599 | 1,3702 | 1,3512 | 1,3567 |
| 17.11.2021 | 1,3496 | 1,3702 | 1,3258 | 1,3464 |
| 18.11.2021 | 1,3464 | 1,3995 | 1,3464 | 1,386 |
| 21.11.2021 | 1,3947 | 1,4319 | 1,3947 | 1,4311 |
| 22.11.2021 | 1,4319 | 1,4382 | 1,3646 | 1,401 |
| 23.11.2021 | 1,4026 | 1,4367 | 1,4026 | 1,4295 |
| 24.11.2021 | 1,4446 | 1,481 | 1,443 | 1,4723 |
| 25.11.2021 | 1,4636 | 1,4636 | 1,4248 | 1,4398 |
| 28.11.2021 | 1,4398 | 1,4944 | 1,4327 | 1,4873 |
| 29.11.2021 | 1,4873 | 1,5419 | 1,4683 | 1,5071 |
| 30.11.2021 | 1,5261 | 1,5396 | 1,5166 | 1,5285 |
| 01.12.2021 | 1,5285 | 1,5823 | 1,5206 | 1,5696 |
| 02.12.2021 | 1,5696 | 1,6108 | 1,5633 | 1,5831 |
| 05.12.2021 | 1,5831 | 1,6567 | 1,5657 | 1,6314 |
| 06.12.2021 | 1,6409 | 1,6702 | 1,6227 | 1,6346 |
| 07.12.2021 | 1,6417 | 1,6456 | 1,5831 | 1,595 |
| 08.12.2021 | 1,595 | 1,6298 | 1,5831 | 1,5966 |
| 09.12.2021 | 1,5966 | 1,6132 | 1,553 | 1,6013 |
| 12.12.2021 | 1,6068 | 1,6338 | 1,6061 | 1,6282 |
| 13.12.2021 | 1,6425 | 1,6543 | 1,6029 | 1,6243 |
| 14.12.2021 | 1,6425 | 1,6496 | 1,5752 | 1,595 |
| 15.12.2021 | 1,595 | 1,6504 | 1,5886 | 1,6425 |
| 16.12.2021 | 1,6615 | 1,7509 | 1,5039 | 1,5427 |
| 19.12.2021 | 1,5388 | 1,5831 | 1,4446 | 1,496 |
| 20.12.2021 | 1,6219 | 1,6219 | 1,4691 | 1,553 |
| 21.12.2021 | 1,5356 | 1,6203 | 1,5237 | 1,5823 |
| 22.12.2021 | 1,614 | 1,6195 | 1,5324 | 1,5641 |
| 23.12.2021 | 1,5791 | 1,5966 | 1,5514 | 1,5934 |
| 26.12.2021 | 1,6156 | 1,6338 | 1,5831 | 1,6227 |
| 27.12.2021 | 1,633 | 1,6583 | 1,6116 | 1,6425 |
| 28.12.2021 | 1,6409 | 1,648 | 1,5981 | 1,6251 |
| 29.12.2021 | 1,6258 | 1,7208 | 1,5823 | 1,7066 |
| 30.12.2021 | 1,7066 | 1,7564 | 1,6725 | 1,7462 |