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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,3367
KAPANIŞ 5,3395
En Düşük
DÜŞÜK 3,7667
En Yüksek
YÜKSEK 8,0296
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 3,8907 | 3,9359 | 3,8456 | 3,8456 |
| 04.01.2021 | 3,8231 | 3,8795 | 3,7667 | 3,7892 |
| 05.01.2021 | 3,8005 | 3,8569 | 3,7892 | 3,7892 |
| 06.01.2021 | 3,8005 | 3,8907 | 3,7892 | 3,8682 |
| 07.01.2021 | 3,902 | 3,9133 | 3,8231 | 3,8456 |
| 10.01.2021 | 3,8344 | 3,9246 | 3,7667 | 3,8005 |
| 11.01.2021 | 3,8231 | 3,9359 | 3,8005 | 3,9359 |
| 12.01.2021 | 3,9697 | 3,9922 | 3,8569 | 3,8569 |
| 13.01.2021 | 3,8795 | 4,0599 | 3,8569 | 3,9697 |
| 14.01.2021 | 3,9359 | 3,9697 | 3,8231 | 3,8344 |
| 17.01.2021 | 3,8569 | 3,9359 | 3,8005 | 3,902 |
| 18.01.2021 | 3,9133 | 4,2855 | 3,902 | 4,2855 |
| 19.01.2021 | 4,3418 | 4,5674 | 4,184 | 4,3306 |
| 20.01.2021 | 4,4095 | 4,7591 | 4,3982 | 4,6351 |
| 21.01.2021 | 4,6463 | 4,9057 | 4,5674 | 4,6012 |
| 24.01.2021 | 4,6689 | 4,8268 | 4,5674 | 4,6689 |
| 25.01.2021 | 4,6463 | 4,6802 | 4,4772 | 4,4772 |
| 26.01.2021 | 4,4885 | 4,5787 | 4,1727 | 4,184 |
| 27.01.2021 | 4,1388 | 4,5223 | 4,0937 | 4,4997 |
| 28.01.2021 | 4,3982 | 4,5787 | 4,3531 | 4,3757 |
| 31.01.2021 | 4,4546 | 4,4772 | 4,3418 | 4,3418 |
| 01.02.2021 | 4,3757 | 4,5899 | 4,3193 | 4,5223 |
| 02.02.2021 | 4,5223 | 4,5561 | 4,4095 | 4,4546 |
| 03.02.2021 | 4,4659 | 4,5674 | 4,4208 | 4,4885 |
| 04.02.2021 | 4,511 | 4,6802 | 4,4772 | 4,5336 |
| 07.02.2021 | 4,5674 | 4,6576 | 4,4772 | 4,5787 |
| 08.02.2021 | 4,6125 | 4,9847 | 4,6125 | 4,6914 |
| 09.02.2021 | 4,714 | 4,9283 | 4,7027 | 4,8606 |
| 10.02.2021 | 4,8944 | 4,917 | 4,7817 | 4,7929 |
| 11.02.2021 | 4,7929 | 4,7929 | 4,6351 | 4,6802 |
| 14.02.2021 | 4,7027 | 4,8155 | 4,6576 | 4,8155 |
| 15.02.2021 | 4,8381 | 4,8493 | 4,7253 | 4,7817 |
| 16.02.2021 | 4,8042 | 5,1425 | 4,7704 | 5,1313 |
| 17.02.2021 | 5,1313 | 5,2328 | 4,9847 | 5,0072 |
| 18.02.2021 | 5,0298 | 5,447 | 5,0072 | 5,2892 |
| 21.02.2021 | 5,3117 | 5,3343 | 5,0636 | 5,0636 |
| 22.02.2021 | 5,1425 | 5,4132 | 5,0974 | 5,2553 |
| 23.02.2021 | 5,2553 | 5,2779 | 4,7366 | 4,8944 |
| 24.02.2021 | 5,0411 | 5,1764 | 4,8155 | 5,1425 |
| 25.02.2021 | 4,9283 | 5,1087 | 4,917 | 4,9621 |
| 28.02.2021 | 5,0298 | 5,4583 | 5,0185 | 5,4583 |
| 01.03.2021 | 5,4583 | 5,7515 | 5,4019 | 5,526 |
| 02.03.2021 | 5,5824 | 5,9094 | 5,5485 | 5,8418 |
| 03.03.2021 | 5,8305 | 5,932 | 5,5936 | 5,6049 |
| 04.03.2021 | 5,6162 | 5,853 | 5,5711 | 5,5824 |
| 07.03.2021 | 5,6275 | 5,853 | 5,5711 | 5,7854 |
| 08.03.2021 | 5,853 | 5,8869 | 5,6839 | 5,7064 |
| 09.03.2021 | 5,7628 | 6,1914 | 5,6839 | 6,0786 |
| 10.03.2021 | 6,0786 | 6,1575 | 5,9207 | 5,9771 |
| 11.03.2021 | 5,9996 | 6,1237 | 5,9771 | 6,0222 |
| 14.03.2021 | 6,0222 | 6,5184 | 5,9996 | 6,4395 |
| 15.03.2021 | 6,462 | 6,5635 | 6,3718 | 6,4395 |
| 16.03.2021 | 6,462 | 7,0484 | 6,462 | 6,6988 |
| 17.03.2021 | 6,7327 | 6,8793 | 6,4056 | 6,5861 |
| 18.03.2021 | 6,5861 | 6,6763 | 6,3944 | 6,5297 |
| 21.03.2021 | 5,9094 | 6,1462 | 5,8869 | 5,8869 |
| 22.03.2021 | 5,3681 | 5,9545 | 5,3004 | 5,65 |
| 23.03.2021 | 5,7177 | 6,1011 | 5,7177 | 6,0447 |
| 24.03.2021 | 6,0899 | 6,2139 | 5,932 | 5,932 |
| 25.03.2021 | 6,0109 | 6,0673 | 5,7064 | 5,8079 |
| 28.03.2021 | 5,8079 | 5,9545 | 5,7515 | 5,7515 |
| 29.03.2021 | 5,7064 | 5,7628 | 5,4809 | 5,5598 |
| 30.03.2021 | 5,526 | 5,5824 | 5,0411 | 5,0523 |
| 31.03.2021 | 5,0862 | 5,1877 | 4,7929 | 4,8493 |
| 01.04.2021 | 4,9283 | 5,1087 | 4,8944 | 5,0636 |
| 04.04.2021 | 5,0523 | 5,0636 | 4,8944 | 4,9508 |
| 05.04.2021 | 5,0298 | 5,244 | 4,917 | 4,917 |
| 06.04.2021 | 4,9508 | 5,3794 | 4,917 | 5,2779 |
| 07.04.2021 | 5,2779 | 5,5485 | 5,1313 | 5,323 |
| 08.04.2021 | 5,3568 | 5,5373 | 5,2102 | 5,4132 |
| 11.04.2021 | 5,3794 | 5,7064 | 5,1538 | 5,6726 |
| 12.04.2021 | 5,729 | 5,9207 | 5,6049 | 5,6049 |
| 13.04.2021 | 5,6951 | 5,8079 | 5,5824 | 5,7515 |
| 14.04.2021 | 5,7741 | 6,1462 | 5,7628 | 6,0786 |
| 15.04.2021 | 6,1011 | 6,4959 | 6,1011 | 6,4733 |
| 18.04.2021 | 6,4846 | 6,6763 | 6,3041 | 6,3041 |
| 19.04.2021 | 6,3492 | 6,3831 | 5,8643 | 5,9207 |
| 20.04.2021 | 5,9207 | 6,1011 | 5,6613 | 5,8079 |
| 21.04.2021 | 5,7854 | 5,9207 | 5,5936 | 5,6726 |
| 25.04.2021 | 5,6726 | 6,2365 | 5,6726 | 6,2365 |
| 26.04.2021 | 6,338 | 6,5635 | 6,2139 | 6,2252 |
| 27.04.2021 | 6,2365 | 6,8116 | 6,2365 | 6,6537 |
| 28.04.2021 | 6,6876 | 6,7327 | 6,4282 | 6,4395 |
| 29.04.2021 | 6,4846 | 6,6537 | 6,3718 | 6,462 |
| 02.05.2021 | 6,4846 | 6,6537 | 6,4733 | 6,5297 |
| 03.05.2021 | 6,5635 | 6,665 | 6,4846 | 6,5071 |
| 04.05.2021 | 6,5184 | 6,6537 | 6,5184 | 6,6312 |
| 05.05.2021 | 6,6876 | 6,744 | 6,6537 | 6,7101 |
| 06.05.2021 | 6,7552 | 6,9244 | 6,6537 | 6,6537 |
| 09.05.2021 | 6,6988 | 6,744 | 6,6312 | 6,6537 |
| 10.05.2021 | 6,5861 | 6,7101 | 6,4846 | 6,5297 |
| 11.05.2021 | 6,4395 | 6,5184 | 6,3492 | 6,4282 |
| 16.05.2021 | 6,4282 | 6,4733 | 6,3831 | 6,3944 |
| 17.05.2021 | 6,4395 | 6,5297 | 6,338 | 6,3605 |
| 19.05.2021 | 6,338 | 6,4056 | 6,2929 | 6,3041 |
| 20.05.2021 | 6,3267 | 6,3944 | 6,3041 | 6,3041 |
| 23.05.2021 | 6,3718 | 6,462 | 6,2477 | 6,2816 |
| 24.05.2021 | 6,338 | 6,3492 | 5,8981 | 5,9771 |
| 25.05.2021 | 6,0222 | 6,1914 | 5,8643 | 6,1124 |
| 26.05.2021 | 6,0899 | 6,5635 | 6,0899 | 6,4282 |
| 27.05.2021 | 6,4169 | 6,4846 | 6,3041 | 6,3718 |
| 30.05.2021 | 6,3831 | 6,5973 | 6,056 | 6,056 |
| 31.05.2021 | 6,0673 | 6,0899 | 5,8418 | 5,8643 |
| 01.06.2021 | 5,7854 | 5,9545 | 5,6951 | 5,8418 |
| 02.06.2021 | 5,8643 | 6,1801 | 5,8643 | 5,9207 |
| 03.06.2021 | 5,932 | 6,2703 | 5,8869 | 6,1575 |
| 06.06.2021 | 6,1575 | 6,3154 | 6,1011 | 6,1914 |
| 07.06.2021 | 6,2026 | 6,2365 | 5,7177 | 5,7177 |
| 08.06.2021 | 5,6951 | 5,9207 | 5,4922 | 5,8869 |
| 09.06.2021 | 5,8869 | 5,8869 | 5,7403 | 5,7628 |
| 10.06.2021 | 5,7966 | 5,8418 | 5,729 | 5,7628 |
| 13.06.2021 | 5,7741 | 5,8079 | 5,5824 | 5,6726 |
| 14.06.2021 | 5,6388 | 5,6839 | 5,4019 | 5,4019 |
| 15.06.2021 | 5,4132 | 5,4809 | 5,1538 | 5,1651 |
| 16.06.2021 | 5,12 | 5,3681 | 5,0974 | 5,244 |
| 17.06.2021 | 5,2666 | 5,3794 | 5,1651 | 5,2892 |
| 20.06.2021 | 5,3568 | 5,4132 | 5,1425 | 5,1425 |
| 21.06.2021 | 5,1989 | 5,2215 | 5,0185 | 5,0185 |
| 22.06.2021 | 5,0523 | 5,1538 | 5,0298 | 5,0298 |
| 23.06.2021 | 5,0523 | 5,1313 | 5,0411 | 5,1087 |
| 24.06.2021 | 5,1087 | 5,1313 | 4,9057 | 4,9057 |
| 27.06.2021 | 4,9396 | 4,9508 | 4,6914 | 4,6914 |
| 28.06.2021 | 4,6914 | 4,7366 | 4,5448 | 4,6576 |
| 29.06.2021 | 4,6689 | 4,8268 | 4,6125 | 4,6576 |
| 30.06.2021 | 4,6914 | 4,7478 | 4,6463 | 4,7027 |
| 01.07.2021 | 4,7253 | 4,8944 | 4,7027 | 4,7366 |
| 04.07.2021 | 4,7704 | 4,8042 | 4,6914 | 4,7253 |
| 05.07.2021 | 4,7253 | 4,7478 | 4,5899 | 4,6012 |
| 06.07.2021 | 4,6012 | 4,6689 | 4,5787 | 4,6238 |
| 07.07.2021 | 4,5899 | 4,6576 | 4,5223 | 4,5448 |
| 08.07.2021 | 4,5561 | 4,5899 | 4,3644 | 4,4433 |
| 11.07.2021 | 4,4546 | 4,6576 | 4,3982 | 4,4208 |
| 12.07.2021 | 4,4546 | 4,4997 | 4,1952 | 4,2403 |
| 13.07.2021 | 4,2516 | 4,3644 | 4,2516 | 4,2967 |
| 15.07.2021 | 4,3193 | 4,6576 | 4,308 | 4,5336 |
| 18.07.2021 | 4,5448 | 4,6463 | 4,4885 | 4,4997 |
| 25.07.2021 | 4,511 | 4,5336 | 4,3193 | 4,4095 |
| 26.07.2021 | 4,4321 | 4,4546 | 4,387 | 4,3982 |
| 27.07.2021 | 4,3982 | 4,5899 | 4,3757 | 4,4885 |
| 28.07.2021 | 4,5223 | 4,5899 | 4,4997 | 4,4997 |
| 29.07.2021 | 4,4997 | 4,511 | 4,4095 | 4,4772 |
| 01.08.2021 | 4,4772 | 4,6351 | 4,4546 | 4,5674 |
| 02.08.2021 | 4,6125 | 4,6689 | 4,4885 | 4,511 |
| 03.08.2021 | 4,511 | 4,6351 | 4,511 | 4,5561 |
| 04.08.2021 | 4,5561 | 4,6576 | 4,4885 | 4,4997 |
| 05.08.2021 | 4,4997 | 4,5336 | 4,4208 | 4,4321 |
| 08.08.2021 | 4,4433 | 4,5448 | 4,4321 | 4,4433 |
| 09.08.2021 | 4,4433 | 4,4885 | 4,3644 | 4,3644 |
| 10.08.2021 | 4,387 | 4,4095 | 4,2291 | 4,2291 |
| 11.08.2021 | 4,2742 | 4,3193 | 4,2403 | 4,2855 |
| 12.08.2021 | 4,2967 | 4,387 | 4,2516 | 4,2629 |
| 15.08.2021 | 4,2742 | 4,5336 | 4,2742 | 4,4659 |
| 16.08.2021 | 4,4546 | 4,5448 | 4,4208 | 4,4885 |
| 17.08.2021 | 4,4997 | 4,7027 | 4,4997 | 4,6125 |
| 18.08.2021 | 4,5899 | 4,6463 | 4,4885 | 4,511 |
| 19.08.2021 | 4,5336 | 4,5674 | 4,3757 | 4,4433 |
| 22.08.2021 | 4,4772 | 4,6012 | 4,4772 | 4,5787 |
| 23.08.2021 | 4,5787 | 4,6576 | 4,5561 | 4,6238 |
| 24.08.2021 | 4,8155 | 5,0862 | 4,7591 | 4,9283 |
| 25.08.2021 | 4,9283 | 5,1313 | 4,7817 | 4,8606 |
| 26.08.2021 | 4,8493 | 5,1313 | 4,7478 | 5,0862 |
| 30.08.2021 | 5,1877 | 5,5936 | 5,1877 | 5,4245 |
| 31.08.2021 | 5,4132 | 5,5147 | 5,323 | 5,4132 |
| 01.09.2021 | 5,447 | 5,5485 | 5,4245 | 5,4922 |
| 02.09.2021 | 5,526 | 5,6388 | 5,4019 | 5,4245 |
| 05.09.2021 | 5,447 | 5,5147 | 5,3117 | 5,4358 |
| 06.09.2021 | 5,4019 | 5,5034 | 5,323 | 5,4019 |
| 07.09.2021 | 5,4132 | 5,4132 | 5,1538 | 5,1651 |
| 08.09.2021 | 5,1087 | 5,2328 | 5,0974 | 5,1651 |
| 09.09.2021 | 5,1877 | 5,3681 | 5,1877 | 5,1877 |
| 12.09.2021 | 5,1764 | 5,2553 | 5,0185 | 5,0974 |
| 13.09.2021 | 5,12 | 5,1313 | 5,0072 | 5,0185 |
| 14.09.2021 | 5,0072 | 5,0298 | 4,7591 | 4,8719 |
| 15.09.2021 | 4,8606 | 4,9283 | 4,7929 | 4,9057 |
| 16.09.2021 | 4,9396 | 5,1425 | 4,917 | 5,0411 |
| 19.09.2021 | 4,9959 | 5,0185 | 4,9057 | 4,9057 |
| 20.09.2021 | 4,9508 | 4,9621 | 4,8268 | 4,8381 |
| 21.09.2021 | 4,8493 | 5,3004 | 4,7929 | 5,1989 |
| 22.09.2021 | 5,2102 | 5,5373 | 5,1764 | 5,526 |
| 23.09.2021 | 5,5711 | 5,6388 | 5,0298 | 5,1989 |
| 26.09.2021 | 5,2553 | 5,4245 | 5,2102 | 5,3343 |
| 27.09.2021 | 5,3568 | 5,526 | 5,2779 | 5,4358 |
| 28.09.2021 | 5,4922 | 5,6275 | 5,4358 | 5,4696 |
| 29.09.2021 | 5,4922 | 5,6613 | 5,4358 | 5,65 |
| 30.09.2021 | 5,65 | 5,7064 | 5,3794 | 5,4019 |
| 03.10.2021 | 5,4132 | 5,4809 | 5,1538 | 5,2215 |
| 04.10.2021 | 5,2215 | 5,2666 | 5,1425 | 5,1989 |
| 05.10.2021 | 5,1989 | 5,2215 | 4,8493 | 4,9734 |
| 06.10.2021 | 5,0298 | 5,1989 | 4,9959 | 5,1538 |
| 07.10.2021 | 5,12 | 5,1538 | 5,0298 | 5,0298 |
| 10.10.2021 | 5,0298 | 5,1313 | 5,0298 | 5,0523 |
| 11.10.2021 | 5,0185 | 5,12 | 4,9847 | 5,0862 |
| 12.10.2021 | 5,0862 | 5,1425 | 4,9734 | 4,9959 |
| 13.10.2021 | 5,0072 | 5,0974 | 4,9734 | 4,9959 |
| 14.10.2021 | 5,0185 | 5,0411 | 4,8381 | 4,917 |
| 17.10.2021 | 4,917 | 4,9734 | 4,8832 | 4,917 |
| 18.10.2021 | 4,9283 | 5,0072 | 4,9283 | 4,9621 |
| 19.10.2021 | 4,9621 | 4,9734 | 4,9057 | 4,917 |
| 20.10.2021 | 4,9283 | 5,2328 | 4,8944 | 5,2102 |
| 21.10.2021 | 5,2215 | 5,3343 | 4,9396 | 5,0636 |
| 24.10.2021 | 5,0185 | 5,0862 | 4,8832 | 4,9283 |
| 25.10.2021 | 4,9508 | 4,9734 | 4,7253 | 4,7704 |
| 26.10.2021 | 4,7704 | 4,8832 | 4,7704 | 4,8268 |
| 27.10.2021 | 4,8493 | 4,8944 | 4,8268 | 4,8493 |
| 31.10.2021 | 4,8493 | 5,0523 | 4,8268 | 4,8493 |
| 01.11.2021 | 4,8719 | 4,917 | 4,8381 | 4,8493 |
| 02.11.2021 | 4,8493 | 4,9057 | 4,6463 | 4,8832 |
| 03.11.2021 | 4,917 | 5,0072 | 4,8268 | 4,9508 |
| 04.11.2021 | 4,9621 | 5,0862 | 4,9508 | 5,0862 |
| 07.11.2021 | 5,1313 | 5,3907 | 5,1313 | 5,3907 |
| 08.11.2021 | 5,3568 | 5,3681 | 5,244 | 5,2779 |
| 09.11.2021 | 5,2666 | 5,5147 | 5,2102 | 5,447 |
| 10.11.2021 | 5,4358 | 5,526 | 5,3907 | 5,4245 |
| 11.11.2021 | 5,4245 | 5,4922 | 5,3343 | 5,4245 |
| 14.11.2021 | 5,4696 | 5,5598 | 5,447 | 5,4922 |
| 15.11.2021 | 5,5147 | 5,7403 | 5,447 | 5,5936 |
| 16.11.2021 | 5,6049 | 5,9658 | 5,6049 | 5,8418 |
| 17.11.2021 | 5,8869 | 6,0222 | 5,7966 | 5,9207 |
| 18.11.2021 | 5,9433 | 5,9545 | 5,7628 | 5,8756 |
| 21.11.2021 | 5,8981 | 6,0335 | 5,8418 | 5,8643 |
| 22.11.2021 | 5,8643 | 5,932 | 5,6275 | 5,8981 |
| 23.11.2021 | 5,9207 | 6,2703 | 5,8756 | 6,2139 |
| 24.11.2021 | 6,1914 | 6,3831 | 6,0899 | 6,1914 |
| 25.11.2021 | 6,1011 | 6,1124 | 5,5824 | 5,65 |
| 28.11.2021 | 5,6839 | 5,7064 | 5,5598 | 5,5824 |
| 29.11.2021 | 5,5711 | 5,7741 | 5,5598 | 5,7515 |
| 30.11.2021 | 5,7854 | 5,9094 | 5,7515 | 5,7966 |
| 01.12.2021 | 5,8079 | 5,9996 | 5,8079 | 5,9433 |
| 02.12.2021 | 5,9658 | 6,4282 | 5,9545 | 6,2929 |
| 05.12.2021 | 6,3154 | 6,5748 | 6,3154 | 6,4169 |
| 06.12.2021 | 6,4282 | 6,462 | 6,2929 | 6,3718 |
| 07.12.2021 | 6,3944 | 6,6876 | 6,338 | 6,6086 |
| 08.12.2021 | 6,6425 | 6,7665 | 6,5635 | 6,5635 |
| 09.12.2021 | 6,5748 | 6,744 | 6,4733 | 6,7101 |
| 12.12.2021 | 6,7778 | 6,8455 | 6,5635 | 6,6537 |
| 13.12.2021 | 6,7327 | 6,947 | 6,665 | 6,8229 |
| 14.12.2021 | 6,8342 | 6,8793 | 6,5184 | 6,5973 |
| 15.12.2021 | 6,5973 | 6,7778 | 6,4846 | 6,6537 |
| 16.12.2021 | 6,7214 | 7,1725 | 6,541 | 6,7891 |
| 19.12.2021 | 6,7665 | 7,1161 | 6,3267 | 6,5748 |
| 20.12.2021 | 6,6537 | 6,8793 | 6,1914 | 6,2365 |
| 21.12.2021 | 6,2477 | 6,338 | 6,0222 | 6,1462 |
| 22.12.2021 | 6,3041 | 6,3041 | 5,9996 | 6,1688 |
| 23.12.2021 | 6,1801 | 6,3605 | 6,1011 | 6,3154 |
| 26.12.2021 | 6,338 | 6,541 | 5,6839 | 5,9884 |
| 27.12.2021 | 6,0673 | 6,4395 | 5,6839 | 6,1237 |
| 28.12.2021 | 6,1237 | 6,7327 | 6,1237 | 6,7327 |
| 29.12.2021 | 6,9582 | 7,3981 | 6,7101 | 7,3981 |
| 30.12.2021 | 7,2289 | 8,0296 | 7,0484 | 7,5334 |