NTHOL
NET HOLDİNG A.Ş.
18:10:01
46.74 ₺
+2.060 (%+4.61)
Önceki Kapanış: 44.68·
Volatilite: 6.580
Düşük₺43.84
Yüksek₺46.78
Piyasa Verileri
Spot Piyasa
A:46.7
S:46.74
Önceki haftaya göre (WoW)
+19.85%
Önceki aya göre (MoM)
+24.44%
Yılbaşından bugüne (YTD)
-3.55%
Önceki yıla göre (YoY)
+8.55%
NTHOL: NET HOLDİNG A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,8106
KAPANIŞ 2,8036
En Düşük
DÜŞÜK 2,03
En Yüksek
YÜKSEK 3,5863
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 3,35 | 3,4474 | 3,3378 | 3,4474 |
| 20.06.2017 | 3,2479 | 3,293 | 3,1577 | 3,1577 |
| 21.06.2017 | 3,1803 | 3,3833 | 3,0788 | 3,3269 |
| 22.06.2017 | 3,2705 | 3,3269 | 3,1803 | 3,1915 |
| 27.06.2017 | 3,1803 | 3,2028 | 3,1577 | 3,169 |
| 28.06.2017 | 3,169 | 3,2366 | 3,169 | 3,2366 |
| 29.06.2017 | 3,2592 | 3,3607 | 3,2366 | 3,293 |
| 02.07.2017 | 3,293 | 3,293 | 3,2028 | 3,2254 |
| 03.07.2017 | 3,2254 | 3,2366 | 3,2028 | 3,2366 |
| 04.07.2017 | 3,2254 | 3,2366 | 3,1915 | 3,2028 |
| 05.07.2017 | 3,2028 | 3,2141 | 3,169 | 3,2028 |
| 06.07.2017 | 3,1915 | 3,2479 | 3,1803 | 3,2028 |
| 09.07.2017 | 3,2366 | 3,2366 | 3,2028 | 3,2141 |
| 10.07.2017 | 3,2141 | 3,2366 | 3,2028 | 3,2141 |
| 11.07.2017 | 3,2254 | 3,2592 | 3,2028 | 3,2592 |
| 12.07.2017 | 3,2592 | 3,293 | 3,2254 | 3,2592 |
| 13.07.2017 | 3,2592 | 3,2592 | 3,2254 | 3,2366 |
| 16.07.2017 | 3,2254 | 3,2479 | 3,2141 | 3,2366 |
| 17.07.2017 | 3,2254 | 3,2705 | 3,1803 | 3,2254 |
| 18.07.2017 | 3,2592 | 3,2705 | 3,169 | 3,2366 |
| 19.07.2017 | 3,2479 | 3,2705 | 3,2479 | 3,2479 |
| 20.07.2017 | 3,2592 | 3,3043 | 3,2366 | 3,2592 |
| 23.07.2017 | 3,3945 | 3,4622 | 3,3494 | 3,3607 |
| 24.07.2017 | 3,372 | 3,4171 | 3,3607 | 3,4171 |
| 25.07.2017 | 3,4284 | 3,4396 | 3,3945 | 3,4171 |
| 26.07.2017 | 3,4284 | 3,4848 | 3,3945 | 3,4058 |
| 27.07.2017 | 3,4058 | 3,4509 | 3,4058 | 3,4396 |
| 30.07.2017 | 3,4509 | 3,4848 | 3,4396 | 3,4848 |
| 31.07.2017 | 3,4735 | 3,4848 | 3,4622 | 3,4735 |
| 01.08.2017 | 3,4848 | 3,496 | 3,4622 | 3,4848 |
| 02.08.2017 | 3,4848 | 3,496 | 3,4735 | 3,4848 |
| 03.08.2017 | 3,4848 | 3,5299 | 3,4848 | 3,5186 |
| 06.08.2017 | 3,5299 | 3,5411 | 3,5186 | 3,5411 |
| 07.08.2017 | 3,5299 | 3,5411 | 3,5299 | 3,5299 |
| 08.08.2017 | 3,5299 | 3,5411 | 3,4735 | 3,5186 |
| 09.08.2017 | 3,5073 | 3,5299 | 3,5073 | 3,5073 |
| 10.08.2017 | 3,5073 | 3,5299 | 3,496 | 3,496 |
| 13.08.2017 | 3,5186 | 3,5411 | 3,5073 | 3,5411 |
| 14.08.2017 | 3,5411 | 3,5411 | 3,496 | 3,5411 |
| 15.08.2017 | 3,5411 | 3,575 | 3,5186 | 3,575 |
| 16.08.2017 | 3,575 | 3,575 | 3,5299 | 3,5299 |
| 17.08.2017 | 3,5299 | 3,5637 | 3,5299 | 3,5524 |
| 20.08.2017 | 3,5524 | 3,5524 | 3,5299 | 3,5411 |
| 21.08.2017 | 3,5411 | 3,5863 | 3,5411 | 3,5524 |
| 22.08.2017 | 3,5524 | 3,575 | 3,5411 | 3,5524 |
| 23.08.2017 | 3,5637 | 3,5637 | 3,496 | 3,5411 |
| 24.08.2017 | 3,5411 | 3,5524 | 3,5073 | 3,5299 |
| 27.08.2017 | 2,8307 | 3,5411 | 2,8307 | 3,1803 |
| 28.08.2017 | 3,2366 | 3,2705 | 2,9885 | 3,0111 |
| 30.08.2017 | 2,9998 | 3,0111 | 2,966 | 2,966 |
| 04.09.2017 | 2,9773 | 3,0337 | 2,8983 | 2,9885 |
| 05.09.2017 | 3,0111 | 3,0675 | 2,9885 | 3,0224 |
| 06.09.2017 | 3,0449 | 3,1352 | 2,9773 | 3,0111 |
| 07.09.2017 | 3,0111 | 3,0224 | 2,9547 | 2,9547 |
| 10.09.2017 | 2,9773 | 2,9885 | 2,9322 | 2,9322 |
| 11.09.2017 | 2,9547 | 2,9885 | 2,9322 | 2,9547 |
| 12.09.2017 | 2,966 | 2,966 | 2,8983 | 2,9096 |
| 13.09.2017 | 2,9096 | 2,9209 | 2,8419 | 2,8419 |
| 14.09.2017 | 2,8645 | 2,966 | 2,8532 | 2,9322 |
| 17.09.2017 | 2,9322 | 2,9322 | 2,8532 | 2,8532 |
| 18.09.2017 | 2,8532 | 2,8645 | 2,7743 | 2,7743 |
| 19.09.2017 | 2,8194 | 2,8194 | 2,7292 | 2,7404 |
| 20.09.2017 | 2,7517 | 2,763 | 2,6051 | 2,6164 |
| 21.09.2017 | 2,6389 | 2,684 | 2,6164 | 2,6277 |
| 24.09.2017 | 2,6502 | 2,6502 | 2,5036 | 2,5149 |
| 25.09.2017 | 2,6164 | 2,6953 | 2,5713 | 2,6502 |
| 26.09.2017 | 2,6502 | 2,6953 | 2,6051 | 2,6164 |
| 27.09.2017 | 2,6277 | 2,6389 | 2,5938 | 2,5938 |
| 28.09.2017 | 2,6051 | 2,6164 | 2,5713 | 2,5938 |
| 01.10.2017 | 2,6051 | 2,6051 | 2,5826 | 2,5826 |
| 02.10.2017 | 2,5938 | 2,6389 | 2,5713 | 2,6164 |
| 03.10.2017 | 2,6389 | 2,6389 | 2,5938 | 2,6051 |
| 04.10.2017 | 2,6164 | 2,6502 | 2,5938 | 2,6051 |
| 05.10.2017 | 2,6277 | 2,6277 | 2,5826 | 2,6164 |
| 08.10.2017 | 2,5713 | 2,5713 | 2,4923 | 2,5374 |
| 09.10.2017 | 2,5487 | 2,6277 | 2,5487 | 2,5938 |
| 10.10.2017 | 2,6051 | 2,6277 | 2,5826 | 2,6164 |
| 11.10.2017 | 2,6277 | 2,6615 | 2,6164 | 2,6502 |
| 12.10.2017 | 2,6615 | 2,7743 | 2,6615 | 2,7292 |
| 15.10.2017 | 2,7292 | 2,7292 | 2,6277 | 2,6389 |
| 16.10.2017 | 2,6502 | 2,6502 | 2,5374 | 2,5487 |
| 17.10.2017 | 2,5487 | 2,5713 | 2,5262 | 2,56 |
| 18.10.2017 | 2,5713 | 2,5826 | 2,5262 | 2,5487 |
| 19.10.2017 | 2,5374 | 2,5487 | 2,4923 | 2,5149 |
| 22.10.2017 | 2,5036 | 2,5149 | 2,4811 | 2,4811 |
| 23.10.2017 | 2,4923 | 2,5036 | 2,4247 | 2,4247 |
| 24.10.2017 | 2,4247 | 2,4247 | 2,3344 | 2,3796 |
| 25.10.2017 | 2,3796 | 2,4472 | 2,3683 | 2,3908 |
| 26.10.2017 | 2,3908 | 2,4472 | 2,3683 | 2,4134 |
| 29.10.2017 | 2,4247 | 2,4359 | 2,357 | 2,3683 |
| 30.10.2017 | 2,3683 | 2,3796 | 2,3232 | 2,3344 |
| 31.10.2017 | 2,3344 | 2,3683 | 2,3232 | 2,357 |
| 01.11.2017 | 2,357 | 2,4134 | 2,3457 | 2,357 |
| 02.11.2017 | 2,3683 | 2,3683 | 2,2893 | 2,3119 |
| 05.11.2017 | 2,3344 | 2,3457 | 2,2893 | 2,3344 |
| 06.11.2017 | 2,3457 | 2,3908 | 2,3344 | 2,3683 |
| 07.11.2017 | 2,3796 | 2,3796 | 2,3344 | 2,3796 |
| 08.11.2017 | 2,3908 | 2,4359 | 2,357 | 2,3908 |
| 09.11.2017 | 2,3796 | 2,3908 | 2,3006 | 2,3119 |
| 12.11.2017 | 2,3232 | 2,3457 | 2,2555 | 2,2668 |
| 13.11.2017 | 2,2668 | 2,2668 | 2,1878 | 2,1991 |
| 14.11.2017 | 2,1991 | 2,2217 | 2,1653 | 2,1766 |
| 15.11.2017 | 2,1878 | 2,2329 | 2,1766 | 2,1878 |
| 16.11.2017 | 2,1991 | 2,2217 | 2,1878 | 2,1991 |
| 19.11.2017 | 2,1991 | 2,2217 | 2,1202 | 2,1878 |
| 20.11.2017 | 2,1766 | 2,1766 | 2,1427 | 2,1766 |
| 21.11.2017 | 2,1427 | 2,1878 | 2,1427 | 2,1878 |
| 22.11.2017 | 2,1991 | 2,1991 | 2,154 | 2,154 |
| 23.11.2017 | 2,154 | 2,1653 | 2,1427 | 2,154 |
| 26.11.2017 | 2,1427 | 2,154 | 2,1315 | 2,1315 |
| 27.11.2017 | 2,1427 | 2,154 | 2,0412 | 2,0863 |
| 28.11.2017 | 2,0863 | 2,0863 | 2,0412 | 2,0525 |
| 29.11.2017 | 2,0525 | 2,1991 | 2,03 | 2,1089 |
| 30.11.2017 | 2,1202 | 2,2217 | 2,0863 | 2,2217 |
| 03.12.2017 | 2,2329 | 2,2442 | 2,1991 | 2,2104 |
| 04.12.2017 | 2,2217 | 2,2329 | 2,1878 | 2,1878 |
| 05.12.2017 | 2,1991 | 2,2893 | 2,1878 | 2,2893 |
| 06.12.2017 | 2,3006 | 2,3457 | 2,2781 | 2,3119 |
| 07.12.2017 | 2,3119 | 2,5262 | 2,3119 | 2,5149 |
| 10.12.2017 | 2,5262 | 2,5262 | 2,3908 | 2,4134 |
| 11.12.2017 | 2,4359 | 2,4698 | 2,4134 | 2,4247 |
| 12.12.2017 | 2,4359 | 2,4472 | 2,357 | 2,357 |
| 13.12.2017 | 2,3683 | 2,4247 | 2,3344 | 2,4134 |
| 14.12.2017 | 2,4134 | 2,4359 | 2,3908 | 2,4134 |
| 17.12.2017 | 2,4247 | 2,4472 | 2,4134 | 2,4247 |
| 18.12.2017 | 2,4359 | 2,4585 | 2,4021 | 2,4021 |
| 19.12.2017 | 2,4021 | 2,4134 | 2,3908 | 2,3908 |
| 20.12.2017 | 2,3908 | 2,4359 | 2,3683 | 2,3683 |
| 21.12.2017 | 2,3796 | 2,4021 | 2,3683 | 2,3683 |
| 24.12.2017 | 2,3796 | 2,4359 | 2,3683 | 2,3796 |
| 25.12.2017 | 2,3908 | 2,4021 | 2,3683 | 2,3796 |
| 26.12.2017 | 2,3796 | 2,4021 | 2,3683 | 2,3796 |
| 27.12.2017 | 2,3908 | 2,4021 | 2,3796 | 2,4021 |
| 28.12.2017 | 2,4021 | 2,5036 | 2,4021 | 2,4923 |