Naturel Yenilenebilir Enerji Ticaret Anonim Sirketi (IST:NATEN)
Turkey · Delayed Price · Currency is TRY 8.83
-0.14 (-1.56%)
At close: Nov 7, 2025
IST:NATEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8.97 | 9.01 | 8.75 | 8.83 | 8.83 | -1.56% | 4,864,268 |
| Nov 6, 2025 | 9.03 | 9.10 | 8.93 | 8.97 | 8.97 | -0.77% | 5,553,516 |
| Nov 5, 2025 | 9.00 | 9.12 | 8.86 | 9.04 | 9.04 | 0.56% | 7,538,799 |
| Nov 4, 2025 | 9.21 | 9.26 | 8.96 | 8.99 | 8.99 | -2.18% | 7,238,599 |
| Nov 3, 2025 | 9.22 | 9.38 | 9.15 | 9.19 | 9.19 | -0.11% | 7,602,483 |
| Oct 31, 2025 | 9.04 | 9.26 | 8.89 | 9.20 | 9.20 | 2.56% | 9,337,175 |
| Oct 30, 2025 | 8.91 | 9.10 | 8.91 | 8.97 | 8.97 | 1.01% | 6,149,310 |
| Oct 28, 2025 | 8.79 | 9.30 | 8.73 | 8.88 | 8.88 | 1.49% | 5,675,810 |
| Oct 27, 2025 | 8.71 | 9.11 | 8.41 | 8.75 | 8.75 | 0.46% | 15,136,350 |
| Oct 24, 2025 | 8.40 | 8.76 | 8.40 | 8.71 | 8.71 | 4.31% | 9,862,017 |
| Oct 23, 2025 | 8.49 | 8.50 | 8.30 | 8.35 | 8.35 | -1.30% | 7,121,054 |
| Oct 22, 2025 | 8.58 | 8.62 | 8.45 | 8.46 | 8.46 | -1.05% | 5,008,824 |
| Oct 21, 2025 | 8.66 | 8.67 | 8.41 | 8.55 | 8.55 | -0.58% | 5,334,688 |
| Oct 20, 2025 | 8.50 | 8.63 | 8.31 | 8.60 | 8.60 | 2.02% | 6,553,504 |
| Oct 17, 2025 | 8.66 | 8.67 | 8.32 | 8.43 | 8.43 | -2.54% | 7,322,116 |
| Oct 16, 2025 | 8.79 | 8.95 | 8.63 | 8.65 | 8.65 | -1.26% | 8,048,878 |
| Oct 15, 2025 | 8.73 | 8.85 | 8.60 | 8.76 | 8.76 | 1.04% | 7,024,771 |
| Oct 14, 2025 | 9.00 | 9.00 | 8.65 | 8.67 | 8.67 | -2.47% | 6,020,177 |
| Oct 13, 2025 | 8.90 | 9.10 | 8.80 | 8.89 | 8.89 | -0.45% | 7,498,208 |
| Oct 10, 2025 | 9.03 | 9.06 | 8.88 | 8.93 | 8.93 | -0.67% | 6,108,602 |
| Oct 9, 2025 | 9.08 | 9.27 | 8.96 | 8.99 | 8.99 | - | 4,690,065 |
| Oct 8, 2025 | 9.16 | 9.18 | 8.96 | 8.99 | 8.99 | -1.75% | 4,424,319 |
| Oct 7, 2025 | 8.90 | 9.30 | 8.88 | 9.15 | 9.15 | 2.81% | 7,991,980 |
| Oct 6, 2025 | 9.11 | 9.11 | 8.87 | 8.90 | 8.90 | -1.11% | 4,512,104 |
| Oct 3, 2025 | 9.20 | 9.22 | 8.99 | 9.00 | 9.00 | -1.85% | 5,011,499 |
| Oct 2, 2025 | 9.35 | 9.39 | 9.14 | 9.17 | 9.17 | -1.61% | 4,204,297 |
| Oct 1, 2025 | 9.19 | 9.33 | 9.02 | 9.32 | 9.32 | 1.75% | 5,206,508 |
| Sep 30, 2025 | 9.15 | 9.27 | 9.06 | 9.16 | 9.16 | 0.66% | 5,569,395 |
| Sep 29, 2025 | 9.30 | 9.33 | 9.10 | 9.10 | 9.10 | -2.15% | 5,385,471 |
| Sep 26, 2025 | 9.52 | 9.59 | 9.30 | 9.30 | 9.30 | -2.31% | 6,137,454 |
| Sep 25, 2025 | 9.67 | 9.74 | 9.48 | 9.52 | 9.52 | -0.94% | 6,764,992 |
| Sep 24, 2025 | 9.83 | 9.83 | 9.48 | 9.61 | 9.61 | -1.03% | 9,474,621 |
| Sep 23, 2025 | 9.94 | 10.15 | 9.66 | 9.71 | 9.71 | -2.51% | 15,630,100 |
| Sep 22, 2025 | 9.66 | 10.09 | 9.61 | 9.96 | 9.96 | 4.95% | 40,766,650 |
| Sep 19, 2025 | 9.42 | 9.55 | 9.35 | 9.49 | 9.49 | 0.96% | 8,375,150 |
| Sep 18, 2025 | 9.53 | 9.76 | 9.40 | 9.40 | 9.40 | -0.74% | 11,593,960 |
| Sep 17, 2025 | 9.60 | 9.66 | 9.45 | 9.47 | 9.47 | -1.35% | 9,676,009 |
| Sep 16, 2025 | 9.34 | 9.67 | 9.27 | 9.60 | 9.60 | 2.78% | 11,991,200 |
| Sep 15, 2025 | 8.72 | 9.34 | 8.58 | 9.34 | 9.34 | 7.11% | 19,124,060 |
| Sep 12, 2025 | 8.88 | 8.94 | 8.59 | 8.72 | 8.72 | -1.80% | 10,079,150 |
| Sep 11, 2025 | 9.16 | 9.31 | 8.82 | 8.88 | 8.88 | -2.84% | 10,128,510 |
| Sep 10, 2025 | 9.27 | 9.37 | 9.12 | 9.14 | 9.14 | -1.40% | 7,415,828 |
| Sep 9, 2025 | 9.08 | 9.50 | 9.01 | 9.27 | 9.27 | 2.21% | 16,721,330 |
| Sep 8, 2025 | 9.20 | 9.33 | 9.05 | 9.07 | 9.07 | -3.72% | 11,436,670 |
| Sep 5, 2025 | 9.83 | 9.86 | 9.40 | 9.42 | 9.42 | -3.88% | 17,863,600 |
| Sep 4, 2025 | 9.86 | 10.00 | 9.77 | 9.80 | 9.80 | -0.41% | 14,592,480 |
| Sep 3, 2025 | 9.70 | 10.02 | 9.47 | 9.84 | 9.84 | 1.23% | 27,064,970 |
| Sep 2, 2025 | 10.06 | 10.22 | 9.15 | 9.72 | 9.72 | -3.28% | 28,798,870 |
| Sep 1, 2025 | 10.18 | 10.27 | 10.02 | 10.05 | 10.05 | -1.08% | 13,101,380 |
| Aug 29, 2025 | 10.09 | 10.50 | 10.07 | 10.16 | 10.16 | 1.09% | 21,709,330 |