Net Holding A.S. NTHOL
BIST · Türkei · Verbraucherdienstleistungen
₺36,56+0,68 (+1,90 %)
Markt geschlossen· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺36,56 | +1,90 % | ₺36,06 | ₺36,88 | ₺35,68 | 2,37M |
| 2026-09-30 | ₺35,88 | -6,85 % | ₺38,52 | ₺38,66 | ₺35,28 | 4,21M |
| 2026-09-29 | ₺38,52 | +0,63 % | ₺38,28 | ₺39,10 | ₺37,66 | 1,84M |
| 2026-09-28 | ₺38,28 | +1,86 % | ₺37,20 | ₺41,32 | ₺36,52 | 4,63M |
| 2026-09-25 | ₺37,58 | +1,95 % | ₺37,00 | ₺38,00 | ₺36,68 | 1,57M |
| 2026-09-24 | ₺36,86 | -3,61 % | ₺38,28 | ₺38,58 | ₺36,68 | 1,84M |
| 2026-09-23 | ₺38,24 | -4,06 % | ₺39,50 | ₺40,60 | ₺38,24 | 4,10M |
| 2026-09-22 | ₺39,86 | +4,07 % | ₺38,30 | ₺40,12 | ₺38,04 | 2,36M |
| 2026-09-21 | ₺38,30 | -0,78 % | ₺38,50 | ₺38,52 | ₺37,20 | 3,04M |
| 2026-09-18 | ₺38,60 | -0,21 % | ₺38,28 | ₺38,94 | ₺37,18 | 2,01M |
| 2026-09-17 | ₺38,68 | +1,63 % | ₺37,52 | ₺39,16 | ₺37,52 | 2,62M |
| 2026-09-16 | ₺38,06 | -2,66 % | ₺39,10 | ₺39,36 | ₺36,76 | 2,49M |
| 2026-09-15 | ₺39,10 | -3,65 % | ₺40,84 | ₺40,90 | ₺39,08 | 2,10M |
| 2026-09-14 | ₺40,58 | -1,50 % | ₺41,20 | ₺41,44 | ₺40,34 | 897,80K |
| 2026-09-11 | ₺41,20 | -0,15 % | ₺41,44 | ₺41,48 | ₺41,00 | 939,61K |
| 2026-09-10 | ₺41,26 | -0,58 % | ₺41,70 | ₺41,80 | ₺40,20 | 2,88M |
| 2026-09-09 | ₺41,50 | -4,60 % | ₺43,50 | ₺43,52 | ₺41,50 | 3,09M |
| 2026-09-08 | ₺43,50 | +1,40 % | ₺42,90 | ₺43,64 | ₺42,52 | 1,27M |
| 2026-09-07 | ₺42,90 | +0,56 % | ₺42,76 | ₺42,90 | ₺42,14 | 1,74M |
| 2026-09-04 | ₺42,66 | -1,52 % | ₺43,32 | ₺43,32 | ₺42,34 | 1,50M |
| 2026-09-03 | ₺43,32 | -0,41 % | ₺43,50 | ₺43,78 | ₺42,62 | 1,24M |
| 2026-09-02 | ₺43,50 | +0,55 % | ₺43,10 | ₺43,56 | ₺42,16 | 1,95M |
| 2026-09-01 | ₺43,26 | +0,98 % | ₺42,84 | ₺43,42 | ₺42,52 | 1,55M |
| 2026-08-31 | ₺42,84 | -3,25 % | ₺44,08 | ₺44,24 | ₺42,80 | 1,02M |
| 2026-08-28 | ₺44,28 | +2,26 % | ₺43,32 | ₺44,28 | ₺43,16 | 1,68M |
| 2026-08-27 | ₺43,30 | -1,77 % | ₺44,28 | ₺44,32 | ₺43,06 | 1,13M |
| 2026-08-26 | ₺44,08 | +0,14 % | ₺44,22 | ₺44,70 | ₺43,72 | 1,69M |
| 2026-08-25 | ₺44,02 | -0,18 % | ₺44,08 | ₺44,44 | ₺43,40 | 2,30M |
| 2026-08-24 | ₺44,10 | -0,45 % | ₺44,32 | ₺44,66 | ₺43,68 | 1,74M |
| 2026-08-21 | ₺44,30 | +0,23 % | ₺44,42 | ₺45,08 | ₺43,38 | 1,66M |
| 2026-08-20 | ₺44,20 | +0,14 % | ₺43,56 | ₺44,36 | ₺42,36 | 3,36M |
| 2026-08-19 | ₺44,14 | -0,72 % | ₺44,44 | ₺44,60 | ₺43,76 | 716,47K |
| 2026-08-18 | ₺44,46 | -1,72 % | ₺45,00 | ₺45,20 | ₺44,42 | 935,32K |
| 2026-08-17 | ₺45,24 | -2,25 % | ₺46,38 | ₺47,22 | ₺44,34 | 2,04M |
| 2026-08-14 | ₺46,28 | +1,80 % | ₺45,84 | ₺46,56 | ₺45,40 | 2,42M |
| 2026-08-13 | ₺45,46 | +1,75 % | ₺44,50 | ₺45,78 | ₺44,12 | 3,04M |
| 2026-08-12 | ₺44,68 | +2,90 % | ₺43,14 | ₺45,34 | ₺43,14 | 1,94M |
| 2026-08-11 | ₺43,42 | -0,09 % | ₺43,44 | ₺44,00 | ₺42,60 | 2,69M |
| 2026-08-10 | ₺43,46 | -0,96 % | ₺44,00 | ₺44,16 | ₺43,46 | 2,64M |
| 2026-08-07 | ₺43,88 | -3,56 % | ₺45,20 | ₺45,98 | ₺43,84 | 2,85M |
| 2026-08-06 | ₺45,50 | -0,26 % | ₺45,62 | ₺45,94 | ₺45,10 | 1,85M |
| 2026-08-05 | ₺45,62 | -1,55 % | ₺46,68 | ₺46,68 | ₺44,92 | 2,39M |
| 2026-08-04 | ₺46,34 | +1,53 % | ₺45,40 | ₺46,44 | ₺44,70 | 2,13M |
| 2026-08-03 | ₺45,64 | +0,18 % | ₺45,98 | ₺46,64 | ₺44,94 | 2,62M |
| 2026-07-31 | ₺45,56 | +3,45 % | ₺44,08 | ₺45,66 | ₺43,92 | 1,93M |
| 2026-07-30 | ₺44,04 | +0,92 % | ₺43,64 | ₺44,14 | ₺43,32 | 932,31K |
| 2026-07-29 | ₺43,64 | -1,04 % | ₺43,92 | ₺44,42 | ₺43,16 | 1,29M |
| 2026-07-28 | ₺44,10 | +1,05 % | ₺43,80 | ₺44,34 | ₺43,34 | 1,27M |
| 2026-07-27 | ₺43,64 | +2,30 % | ₺42,70 | ₺44,30 | ₺42,70 | 1,79M |
| 2026-07-24 | ₺42,66 | +0,42 % | ₺42,52 | ₺43,16 | ₺42,34 | 1,78M |
| 2026-07-23 | ₺42,48 | +0,19 % | ₺42,76 | ₺43,20 | ₺42,34 | 1,83M |
| 2026-07-22 | ₺42,40 | -2,08 % | ₺43,20 | ₺43,30 | ₺42,00 | 3,11M |
| 2026-07-21 | ₺43,30 | -1,81 % | ₺44,16 | ₺44,20 | ₺43,24 | 587,47K |
| 2026-07-20 | ₺44,10 | -2,00 % | ₺45,12 | ₺45,12 | ₺44,10 | 1,76M |
| 2026-07-17 | ₺45,00 | -3,43 % | ₺46,42 | ₺46,54 | ₺45,00 | 2,09M |
| 2026-07-16 | ₺46,60 | +0,22 % | ₺46,50 | ₺47,16 | ₺46,36 | 1,85M |
| 2026-07-14 | ₺46,50 | -0,30 % | ₺46,58 | ₺47,12 | ₺46,10 | 2,11M |
| 2026-07-13 | ₺46,64 | +1,17 % | ₺45,68 | ₺46,78 | ₺45,44 | 2,49M |
| 2026-07-10 | ₺46,10 | +0,88 % | ₺45,72 | ₺46,50 | ₺45,64 | 1,15M |
| 2026-07-09 | ₺45,70 | -2,23 % | ₺46,70 | ₺47,12 | ₺45,22 | 2,39M |
| 2026-07-08 | ₺46,74 | -3,23 % | ₺47,80 | ₺49,90 | ₺46,16 | 3,25M |
| 2026-07-07 | ₺48,30 | +1,94 % | ₺47,38 | ₺48,32 | ₺46,72 | 3,29M |
| 2026-07-06 | ₺47,38 | +2,60 % | ₺46,28 | ₺48,54 | ₺45,00 | 6,72M |
| 2026-07-03 | ₺46,18 | +8,10 % | ₺42,88 | ₺46,30 | ₺42,52 | 5,07M |
| 2026-07-02 | ₺42,72 | -0,56 % | ₺43,10 | ₺44,18 | ₺42,34 | 2,48M |
| 2026-07-01 | ₺42,96 | -1,20 % | ₺43,60 | ₺43,78 | ₺42,94 | 2,25M |
| 2026-06-30 | ₺43,48 | -2,55 % | ₺44,78 | ₺44,80 | ₺43,22 | 3,74M |
| 2026-06-29 | ₺44,62 | +0,54 % | ₺44,42 | ₺44,76 | ₺43,94 | 1,95M |
| 2026-06-26 | ₺44,38 | -1,90 % | ₺45,24 | ₺46,72 | ₺44,00 | 2,39M |
| 2026-06-25 | ₺45,24 | +0,58 % | ₺45,72 | ₺46,06 | ₺44,96 | 2,49M |
| 2026-06-24 | ₺44,98 | -4,54 % | ₺47,18 | ₺47,36 | ₺44,92 | 3,68M |
| 2026-06-23 | ₺47,12 | +0,17 % | ₺47,20 | ₺47,86 | ₺46,62 | 2,36M |
| 2026-06-22 | ₺47,04 | +0,64 % | ₺46,82 | ₺48,46 | ₺46,82 | 3,32M |
| 2026-06-19 | ₺46,74 | +4,61 % | ₺44,04 | ₺46,78 | ₺43,84 | 4,21M |
| 2026-06-18 | ₺44,68 | +4,30 % | ₺42,98 | ₺44,96 | ₺42,62 | 3,47M |
| 2026-06-17 | ₺42,84 | +0,09 % | ₺43,48 | ₺43,60 | ₺42,40 | 3,18M |
| 2026-06-16 | ₺42,80 | +3,63 % | ₺41,40 | ₺42,96 | ₺41,08 | 3,31M |
| 2026-06-15 | ₺41,30 | +5,90 % | ₺40,00 | ₺41,36 | ₺39,80 | 3,48M |
| 2026-06-12 | ₺39,00 | +1,04 % | ₺39,06 | ₺39,44 | ₺38,66 | 2,60M |
| 2026-06-11 | ₺38,60 | -3,64 % | ₺40,10 | ₺40,30 | ₺38,52 | 2,95M |
| 2026-06-10 | ₺40,06 | -0,10 % | ₺39,74 | ₺40,50 | ₺39,62 | 2,91M |
| 2026-06-09 | ₺40,10 | +2,45 % | ₺39,66 | ₺41,62 | ₺39,26 | 6,61M |
| 2026-06-08 | ₺39,14 | +3,00 % | ₺37,90 | ₺39,62 | ₺37,58 | 3,97M |
| 2026-06-05 | ₺38,00 | -2,56 % | ₺39,02 | ₺39,36 | ₺37,96 | 1,96M |
| 2026-06-04 | ₺39,00 | -0,51 % | ₺39,50 | ₺39,62 | ₺38,70 | 1,12M |
| 2026-06-03 | ₺39,20 | -0,41 % | ₺39,72 | ₺39,72 | ₺39,02 | 1,85M |
| 2026-06-02 | ₺39,36 | +2,13 % | ₺39,00 | ₺39,48 | ₺38,70 | 2,08M |
| 2026-06-01 | ₺38,54 | +2,61 % | ₺37,62 | ₺39,22 | ₺37,62 | 3,54M |
| 2026-05-29 | ₺37,56 | 0,00 % | ₺37,56 | ₺37,56 | ₺37,56 | 0 |
| 2026-05-28 | ₺37,56 | 0,00 % | ₺37,56 | ₺37,56 | ₺37,56 | 0 |