15 dk gecikmeli
GRNYO 9,17 %0,00SMART 15,79 %0,00HATEK 8,10 %0,00HUBVC 1,60 %0,00AKYHO 1,54 %0,00ICUGS 1,36 %0,00IDGYO 2,08 %0,00IHYAY 1,01 %0,00TDGYO 7,49 %0,00ISATR 4.950.000,00 %0,00ATAGY 8,50 %0,00ATLAS 4,99 %0,00AVTUR 9,62 %0,00ULAS 15,01 %0,00UMPAS 9,30 %0,00CASA 44,44 %0,00MEGAP 1,20 %0,00MMCAS 16,13 %0,00DIRIT 20,20 %0,00MTRYO 7,88 %0,00MZHLD 4,20 %0,00EKIZ 55,50 %0,00EUYO 4,25 %0,00RODRG 15,18 %0,00
NTES logo

NTES hisse senedi

NetEase, Inc.

ABDTeknoloji

120,61USD

1,54 (%1,29)

7 Ekim 2026 23:31 · gecikmeli

Gün Aralığı
119,07 – 120,73
Hacim (adet)
494.762
Piyasa Değeri
77,23 milyar USD
F/K
16,61

NTES Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
2026-6,4-10,8-2,65,04,54,34,0-8,6-0,5-1,7——-%13,48
202515,3-3,03,24,013,710,5-3,24,511,6-7,8-1,5-0,3%54,27
20244,810,5-4,1-9,7-4,87,4-3,6-12,716,2-13,98,72,0-%4,24
202322,0-12,413,90,8-4,513,612,5-4,8-3,26,76,1-17,9%28,27
20221,6-7,8-5,96,38,8-10,0-0,4-4,8-14,6-26,427,92,1-%28,64
2021——————————10,4-5,5%4,29
En İyi AyKas 2022 · %27,87
En Kötü AyEki 2022 · -%26,43
Ortalama Aylık%0,83
Pozitif Ay30 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
03.02.2025101,05104,72100,58103,67%0,801,13 milyon
31.01.2025104,56104,88102,16102,85-%1,941,23 milyon
30.01.2025101,05105,58101,05104,88%3,951,02 milyon
29.01.2025103,59103,82100,84100,89-%2,45755.400
28.01.2025102,14103,46100,10103,42%1,441,03 milyon
27.01.2025101,94103,34101,29101,95-%1,19991.600
24.01.2025101,88103,83101,08103,18%3,751,20 milyon
23.01.202599,78100,1598,5299,45-%0,071,02 milyon
22.01.2025100,09100,3198,8399,52-%1,18930.200
21.01.2025100,60101,4098,27100,71%0,951,81 milyon
17.01.202599,6299,8797,6499,76%0,451,60 milyon
16.01.2025100,15100,4398,6099,31-%4,442,10 milyon
15.01.202599,70104,8099,25103,92%8,223,38 milyon
14.01.202595,5096,1594,5096,03%1,891,41 milyon
13.01.202594,6995,9193,2494,25%3,452,42 milyon
10.01.202593,6093,6890,2791,11-%1,271,73 milyon
08.01.202591,0892,2990,2692,28%2,851,07 milyon
07.01.202589,0790,9189,0389,72%1,701,19 milyon
06.01.202589,8990,7287,7388,22-%0,031,21 milyon
03.01.202588,3389,1388,0088,25%0,56685.400
02.01.202588,5189,8487,6787,76-%1,63767.300
31.12.202489,0389,8188,6989,21-%0,04611.200
30.12.202490,3090,5189,0389,25-%2,44701.600
27.12.202491,7991,9991,0091,48-%0,90459.500
26.12.202491,9192,6591,4792,31%0,10357.600
24.12.202492,9493,1892,1392,22-%0,16236.200
23.12.202492,7393,2991,7292,37%0,30799.400
20.12.202491,8092,9091,4992,09%0,30642.400
19.12.202492,1992,7491,6791,81%0,45716.800
18.12.202493,4593,6991,0491,40-%2,38956.100
17.12.202493,0194,3392,6493,63%0,311,32 milyon
16.12.202493,0294,5892,9393,34-%2,211,04 milyon
13.12.202493,9695,6393,7895,45-%0,861,28 milyon
12.12.202495,9697,1995,8596,28-%0,64706.100
11.12.202495,8896,9895,4596,90%0,44936.100
10.12.202497,4797,4795,8096,48-%4,441,31 milyon
09.12.2024100,00102,4099,00100,96%10,593,08 milyon
06.12.202491,9492,2291,2391,29%1,031,10 milyon
05.12.202491,1391,3890,0090,36-%0,472,23 milyon
04.12.202491,0391,4990,1890,79%1,602,27 milyon
03.12.202488,7089,9988,5389,36%0,551,24 milyon
02.12.202488,5089,0487,8288,87%1,591,24 milyon
29.11.202486,6488,0085,9487,48%1,06607.600
27.11.202487,0587,6686,1186,56%0,41724.400
26.11.202486,0886,4884,9786,21%0,951,16 milyon
25.11.202486,1686,6285,3685,40-%1,211,63 milyon
22.11.202487,5288,1786,3686,45-%2,471,99 milyon
21.11.202487,4988,8587,3488,64%1,271,23 milyon
20.11.202486,5487,6185,8587,53%2,161,64 milyon
19.11.202486,1386,7285,4685,68-%2,921,53 milyon
18.11.202487,2089,2587,0588,26%3,242,00 milyon
15.11.202485,9786,7983,4385,49%1,512,04 milyon
14.11.202481,0384,6180,8984,22%10,414,75 milyon
13.11.202477,3677,5775,8876,28-%2,791,66 milyon
12.11.202477,8478,5976,9878,47%1,111,74 milyon
11.11.202477,5077,8177,0177,61%1,111,27 milyon
08.11.202476,6877,2476,1876,76-%5,422,54 milyon
07.11.202481,5581,9380,4481,16%1,451,89 milyon
06.11.202479,6080,6278,1980,00-%0,221,01 milyon
05.11.202479,8980,8479,5980,18%1,441,26 milyon

Yabancı HisselerABDTeknolojiUSD