Net Holding A.S. NTHOL
BIST · Türkiye · Consumer Services
₺36.58+0.70 (+1.95%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺36.60 | +2.01% | ₺36.06 | ₺36.84 | ₺35.68 | 1.69M |
| 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 |