Naturel Yenilenebilir Enerji Ticaret Anonim Sirketi (IST:NATEN)
Turkey · Delayed Price · Currency is TRY 48.64
+0.04 (0.08%)
Last updated: Aug 14, 2025
IST:NATEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 48.90 | 51.40 | 48.48 | 49.82 | - | 2.51% | 11,947,845 |
| Aug 13, 2025 | 49.30 | 49.72 | 48.54 | 48.60 | - | -0.12% | 4,140,990 |
| Aug 12, 2025 | 48.42 | 49.60 | 48.24 | 48.66 | - | 0.66% | 9,227,129 |
| Aug 11, 2025 | 48.12 | 48.94 | 47.88 | 48.34 | - | 0.71% | 4,398,832 |
| Aug 8, 2025 | 48.50 | 48.54 | 47.94 | 48.00 | - | -0.62% | 2,789,421 |
| Aug 7, 2025 | 48.10 | 48.54 | 48.10 | 48.30 | - | 0.58% | 3,085,499 |
| Aug 6, 2025 | 48.40 | 48.52 | 47.94 | 48.02 | - | -0.79% | 3,267,645 |
| Aug 5, 2025 | 48.52 | 49.10 | 48.22 | 48.40 | - | - | 5,586,886 |
| Aug 4, 2025 | 48.12 | 48.90 | 47.88 | 48.40 | - | 0.79% | 5,858,342 |
| Aug 1, 2025 | 47.18 | 48.56 | 46.94 | 48.02 | - | 2.26% | 11,613,813 |
| Jul 31, 2025 | 46.58 | 47.00 | 46.58 | 46.96 | - | 1.12% | 3,440,258 |
| Jul 30, 2025 | 46.82 | 46.84 | 46.42 | 46.44 | - | -0.51% | 4,580,690 |
| Jul 29, 2025 | 46.68 | 47.06 | 46.24 | 46.68 | - | 0.13% | 5,945,168 |
| Jul 28, 2025 | 46.30 | 47.30 | 46.08 | 46.62 | - | 1.17% | 6,191,470 |
| Jul 25, 2025 | 46.20 | 46.52 | 46.02 | 46.08 | - | 0.09% | 3,742,627 |
| Jul 24, 2025 | 46.08 | 46.36 | 45.90 | 46.04 | - | 0.22% | 3,270,593 |
| Jul 23, 2025 | 46.36 | 46.68 | 45.90 | 45.94 | - | -0.82% | 3,438,341 |
| Jul 22, 2025 | 46.54 | 46.66 | 46.16 | 46.32 | - | 0.04% | 5,041,381 |
| Jul 21, 2025 | 45.90 | 46.66 | 45.90 | 46.30 | - | 1.22% | 5,039,342 |
| Jul 18, 2025 | 45.82 | 46.06 | 45.50 | 45.74 | - | -0.04% | 4,441,360 |
| Jul 17, 2025 | 45.60 | 46.30 | 45.16 | 45.76 | - | 1.55% | 7,204,722 |
| Jul 16, 2025 | 46.28 | 47.18 | 44.60 | 45.06 | - | -2.13% | 8,152,350 |
| Jul 14, 2025 | 46.72 | 47.20 | 46.04 | 46.04 | - | -1.46% | 6,286,115 |
| Jul 11, 2025 | 49.10 | 50.75 | 46.72 | 46.72 | - | -4.85% | 21,395,582 |
| Jul 10, 2025 | 56.50 | 57.90 | 49.10 | 49.10 | - | -9.99% | 47,605,301 |
| Jul 9, 2025 | 50.00 | 54.55 | 49.50 | 54.55 | - | 9.98% | 4,683,168 |
| Jul 8, 2025 | 50.30 | 51.00 | 49.30 | 49.60 | - | -0.72% | 2,487,605 |
| Jul 7, 2025 | 50.55 | 50.55 | 49.92 | 49.96 | - | -1.75% | 1,817,779 |
| Jul 4, 2025 | 51.00 | 52.00 | 50.50 | 50.85 | - | 1.19% | 4,148,654 |
| Jul 3, 2025 | 51.00 | 51.60 | 50.25 | 50.25 | - | -1.08% | 3,964,394 |
| Jul 2, 2025 | 50.70 | 52.50 | 50.15 | 50.80 | - | 0.49% | 4,140,733 |
| Jul 1, 2025 | 51.80 | 52.05 | 50.35 | 50.55 | - | -2.41% | 3,757,668 |
| Jun 30, 2025 | 50.50 | 53.80 | 50.10 | 51.80 | - | 3.08% | 4,058,619 |
| Jun 27, 2025 | 50.20 | 52.65 | 48.30 | 50.25 | - | 0.90% | 19,026,145 |
| Jun 26, 2025 | 51.50 | 51.55 | 49.80 | 49.80 | - | -2.35% | 1,523,382 |
| Jun 25, 2025 | 51.40 | 52.40 | 50.25 | 51.00 | - | 0.49% | 4,171,251 |
| Jun 24, 2025 | 47.06 | 50.75 | 46.82 | 50.75 | - | 9.94% | 3,240,953 |
| Jun 23, 2025 | 46.78 | 46.86 | 45.60 | 46.16 | - | -2.62% | 1,623,166 |
| Jun 20, 2025 | 47.26 | 49.40 | 47.26 | 47.40 | - | 0.55% | 2,894,440 |
| Jun 19, 2025 | 48.92 | 48.96 | 47.14 | 47.14 | - | -2.84% | 2,245,997 |
| Jun 18, 2025 | 51.00 | 51.40 | 48.50 | 48.52 | - | -5.33% | 3,309,720 |
| Jun 17, 2025 | 48.22 | 52.00 | 47.80 | 51.25 | - | 6.28% | 6,708,477 |
| Jun 16, 2025 | 48.80 | 48.94 | 47.66 | 48.22 | - | -0.90% | 2,017,880 |
| Jun 13, 2025 | 49.00 | 49.62 | 46.90 | 48.66 | - | -4.87% | 3,632,624 |
| Jun 12, 2025 | 52.10 | 52.25 | 50.95 | 51.15 | - | -1.82% | 1,886,230 |
| Jun 11, 2025 | 53.20 | 53.40 | 52.10 | 52.10 | - | -2.34% | 2,363,290 |
| Jun 10, 2025 | 53.00 | 54.00 | 52.55 | 53.35 | - | 0.95% | 2,070,262 |
| Jun 5, 2025 | 51.30 | 53.30 | 51.15 | 52.85 | - | 3.02% | 1,646,371 |
| Jun 4, 2025 | 51.00 | 52.00 | 50.75 | 51.30 | - | 1.08% | 2,075,083 |
| Jun 3, 2025 | 51.70 | 52.40 | 50.55 | 50.75 | - | -1.07% | 3,093,356 |