Naturel Yenilenebilir Enerji Ticaret Anonim Sirketi (IST:NATEN)
Turkey · Delayed Price · Currency is TRY 9.00
-0.17 (-1.85%)
At close: Oct 3, 2025
IST:NATEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 10.34 | 10.38 | 10.05 | 10.05 | 10.05 | -2.24% | 14,212,900 |
| Aug 27, 2025 | 10.48 | 10.58 | 10.18 | 10.28 | 10.28 | -1.34% | 16,289,720 |
| Aug 26, 2025 | 10.65 | 10.85 | 10.38 | 10.42 | 10.42 | -1.33% | 29,282,580 |
| Aug 25, 2025 | 10.60 | 11.14 | 10.46 | 10.56 | 10.56 | 0.38% | 43,934,080 |
| Aug 22, 2025 | 10.25 | 11.00 | 10.04 | 10.52 | 10.52 | 3.24% | 78,812,700 |
| Aug 21, 2025 | 9.74 | 10.26 | 9.70 | 10.19 | 10.19 | 4.84% | 44,463,985 |
| Aug 20, 2025 | 9.81 | 9.81 | 9.66 | 9.72 | 9.72 | -2.02% | 20,668,260 |
| Aug 19, 2025 | 10.20 | 10.23 | 9.88 | 9.92 | 9.92 | -1.78% | 20,363,990 |
| Aug 18, 2025 | 10.36 | 10.38 | 10.06 | 10.10 | 10.10 | -2.51% | 29,419,540 |
| Aug 15, 2025 | 9.97 | 10.59 | 9.97 | 10.36 | 10.36 | 3.97% | 71,523,800 |
| Aug 14, 2025 | 9.78 | 10.28 | 9.70 | 9.96 | 9.96 | 2.51% | 59,739,200 |
| Aug 13, 2025 | 9.86 | 9.94 | 9.71 | 9.72 | 9.72 | -0.12% | 20,704,950 |
| Aug 12, 2025 | 9.68 | 9.92 | 9.65 | 9.73 | 9.73 | 0.66% | 46,135,645 |
| Aug 11, 2025 | 9.62 | 9.79 | 9.58 | 9.67 | 9.67 | 0.71% | 21,994,160 |
| Aug 8, 2025 | 9.70 | 9.71 | 9.59 | 9.60 | 9.60 | -0.62% | 13,947,105 |
| Aug 7, 2025 | 9.62 | 9.71 | 9.62 | 9.66 | 9.66 | 0.58% | 15,427,495 |
| Aug 6, 2025 | 9.68 | 9.70 | 9.59 | 9.60 | 9.60 | -0.79% | 16,338,225 |
| Aug 5, 2025 | 9.70 | 9.82 | 9.64 | 9.68 | 9.68 | - | 27,934,430 |
| Aug 4, 2025 | 9.62 | 9.78 | 9.58 | 9.68 | 9.68 | 0.79% | 29,291,710 |
| Aug 1, 2025 | 9.44 | 9.71 | 9.39 | 9.60 | 9.60 | 2.26% | 58,069,050 |
| Jul 31, 2025 | 9.32 | 9.40 | 9.32 | 9.39 | 9.39 | 1.12% | 17,201,290 |