Naturel Yenilenebilir Enerji Ticaret Anonim Sirketi (IST:NATEN)
Turkey · Delayed Price · Currency is TRY 9.35
+0.01 (0.11%)
Last updated: Sep 16, 2025, 10:36 AM GMT+3
IST:NATEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 9.60 | 9.66 | 9.45 | 9.47 | - | -1.35% | 9,676,009 |
| Sep 16, 2025 | 9.34 | 9.67 | 9.27 | 9.60 | - | 2.78% | 11,991,200 |
| Sep 15, 2025 | 8.72 | 9.34 | 8.58 | 9.34 | - | 7.11% | 19,124,060 |
| Sep 12, 2025 | 8.88 | 8.94 | 8.59 | 8.72 | - | -1.80% | 10,079,158 |
| Sep 11, 2025 | 9.16 | 9.31 | 8.82 | 8.88 | - | -2.84% | 10,128,517 |
| Sep 10, 2025 | 9.27 | 9.37 | 9.12 | 9.14 | - | -1.40% | 7,415,828 |
| Sep 9, 2025 | 9.08 | 9.50 | 9.01 | 9.27 | - | 2.21% | 16,721,334 |
| Sep 8, 2025 | 9.20 | 9.33 | 9.05 | 9.07 | - | -3.72% | 11,436,674 |
| Sep 5, 2025 | 9.83 | 9.86 | 9.40 | 9.42 | - | -3.88% | 17,863,601 |
| Sep 4, 2025 | 9.86 | 10.00 | 9.77 | 9.80 | - | -0.41% | 14,592,482 |
| Sep 3, 2025 | 9.70 | 10.02 | 9.47 | 9.84 | - | 1.23% | 27,064,978 |
| Sep 2, 2025 | 10.06 | 10.22 | 9.15 | 9.72 | - | -3.28% | 28,798,872 |
| Sep 1, 2025 | 10.18 | 10.27 | 10.02 | 10.05 | - | -1.08% | 13,101,385 |
| Aug 29, 2025 | 10.09 | 10.50 | 10.07 | 10.16 | - | 1.09% | 21,709,338 |
| Aug 28, 2025 | 10.34 | 10.38 | 10.05 | 10.05 | - | -2.24% | 14,212,903 |
| Aug 27, 2025 | 10.48 | 10.58 | 10.18 | 10.28 | - | -1.34% | 16,289,720 |
| Aug 26, 2025 | 10.65 | 10.85 | 10.38 | 10.42 | - | -1.33% | 29,282,588 |
| Aug 25, 2025 | 10.60 | 11.14 | 10.46 | 10.56 | - | 0.38% | 43,934,080 |
| Aug 22, 2025 | 10.25 | 11.00 | 10.04 | 10.52 | - | 3.24% | 78,812,700 |
| Aug 21, 2025 | 9.74 | 10.26 | 9.70 | 10.19 | - | 4.84% | 44,463,985 |
| Aug 20, 2025 | 9.81 | 9.81 | 9.66 | 9.72 | - | -2.02% | 20,668,260 |
| Aug 19, 2025 | 10.20 | 10.23 | 9.88 | 9.92 | - | -1.78% | 20,363,990 |
| Aug 18, 2025 | 10.36 | 10.38 | 10.06 | 10.10 | - | -2.51% | 29,419,540 |
| Aug 15, 2025 | 9.97 | 10.59 | 9.97 | 10.36 | - | 3.97% | 71,523,815 |
| Aug 14, 2025 | 9.78 | 10.28 | 9.70 | 9.96 | - | 2.51% | 59,739,225 |
| Aug 13, 2025 | 9.86 | 9.94 | 9.71 | 9.72 | - | -0.12% | 20,704,950 |
| Aug 12, 2025 | 9.68 | 9.92 | 9.65 | 9.73 | - | 0.66% | 46,135,645 |
| Aug 11, 2025 | 9.62 | 9.79 | 9.58 | 9.67 | - | 0.71% | 21,994,160 |
| Aug 8, 2025 | 9.70 | 9.71 | 9.59 | 9.60 | - | -0.62% | 13,947,105 |
| Aug 7, 2025 | 9.62 | 9.71 | 9.62 | 9.66 | - | 0.58% | 15,427,495 |
| Aug 6, 2025 | 9.68 | 9.70 | 9.59 | 9.60 | - | -0.79% | 16,338,225 |
| Aug 5, 2025 | 9.70 | 9.82 | 9.64 | 9.68 | - | - | 27,934,430 |
| Aug 4, 2025 | 9.62 | 9.78 | 9.58 | 9.68 | - | 0.79% | 29,291,710 |
| Aug 1, 2025 | 9.44 | 9.71 | 9.39 | 9.60 | - | 2.26% | 58,069,065 |
| Jul 31, 2025 | 9.32 | 9.40 | 9.32 | 9.39 | - | 1.12% | 17,201,290 |
| Jul 30, 2025 | 9.36 | 9.37 | 9.28 | 9.29 | - | -0.51% | 22,903,450 |
| Jul 29, 2025 | 9.34 | 9.41 | 9.25 | 9.34 | - | 0.13% | 29,725,840 |
| Jul 28, 2025 | 9.26 | 9.46 | 9.22 | 9.32 | - | 1.17% | 30,957,350 |
| Jul 25, 2025 | 9.24 | 9.30 | 9.20 | 9.22 | - | 0.09% | 18,713,135 |
| Jul 24, 2025 | 9.22 | 9.27 | 9.18 | 9.21 | - | 0.22% | 16,352,965 |
| Jul 23, 2025 | 9.27 | 9.34 | 9.18 | 9.19 | - | -0.82% | 17,191,705 |
| Jul 22, 2025 | 9.31 | 9.33 | 9.23 | 9.26 | - | 0.04% | 25,206,905 |
| Jul 21, 2025 | 9.18 | 9.33 | 9.18 | 9.26 | - | 1.22% | 25,196,710 |
| Jul 18, 2025 | 9.16 | 9.21 | 9.10 | 9.15 | - | -0.04% | 22,206,800 |
| Jul 17, 2025 | 9.12 | 9.26 | 9.03 | 9.15 | - | 1.55% | 36,023,610 |
| Jul 16, 2025 | 9.26 | 9.44 | 8.92 | 9.01 | - | -2.13% | 40,761,750 |
| Jul 14, 2025 | 9.34 | 9.44 | 9.21 | 9.21 | - | -1.46% | 31,430,575 |
| Jul 11, 2025 | 9.82 | 10.15 | 9.34 | 9.34 | - | -4.85% | 106,977,910 |
| Jul 10, 2025 | 11.30 | 11.58 | 9.82 | 9.82 | - | -9.99% | 238,026,505 |
| Jul 9, 2025 | 10.00 | 10.91 | 9.90 | 10.91 | - | 9.98% | 23,415,840 |