Naturel Yenilenebilir Enerji Ticaret Anonim Sirketi (IST:NATEN)
Turkey · Delayed Price · Currency is TRY 3.000
-0.230 (-7.12%)
At close: Nov 10, 2026
IST:NATEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.17 | 3.20 | 3.00 | 3.00 | 3.00 | -7.12% | 10,371,545 |
| Nov 9, 2026 | 3.15 | 3.32 | 3.15 | 3.23 | 3.23 | 2.87% | 10,767,479 |
| Nov 6, 2026 | 3.07 | 3.16 | 2.98 | 3.14 | 3.14 | 2.61% | 8,623,827 |
| Nov 5, 2026 | 3.00 | 3.18 | 3.00 | 3.06 | 3.06 | 2.34% | 13,281,835 |
| Nov 4, 2026 | 2.80 | 3.03 | 2.79 | 2.99 | 2.99 | 7.55% | 9,472,055 |
| Nov 3, 2026 | 2.62 | 2.81 | 2.57 | 2.78 | 2.78 | 6.11% | 7,979,199 |
| Nov 2, 2026 | 2.66 | 2.66 | 2.46 | 2.62 | 2.62 | -0.76% | 6,347,873 |
| Oct 30, 2026 | 2.74 | 2.75 | 2.61 | 2.64 | 2.64 | -3.65% | 3,583,172 |
| Oct 28, 2026 | 2.62 | 2.74 | 2.60 | 2.74 | 2.74 | 2.24% | 2,233,786 |
| Oct 27, 2026 | 2.84 | 2.84 | 2.68 | 2.68 | 2.68 | -5.30% | 5,244,317 |
| Oct 26, 2026 | 2.93 | 2.96 | 2.79 | 2.83 | 2.83 | -3.08% | 7,617,854 |
| Oct 23, 2026 | 3.09 | 3.10 | 2.80 | 2.92 | 2.92 | -6.11% | 13,571,761 |
| Oct 22, 2026 | 3.26 | 3.26 | 3.10 | 3.11 | 3.11 | -4.89% | 3,703,481 |
| Oct 21, 2026 | 3.32 | 3.32 | 3.21 | 3.27 | 3.27 | -0.91% | 3,372,645 |
| Oct 20, 2026 | 3.26 | 3.33 | 3.21 | 3.30 | 3.30 | 1.23% | 4,477,647 |
| Oct 19, 2026 | 3.54 | 3.54 | 3.26 | 3.26 | 3.26 | -7.91% | 5,452,701 |
| Oct 16, 2026 | 3.55 | 3.61 | 3.43 | 3.54 | 3.54 | -3.54% | 4,547,853 |
| Oct 15, 2026 | 3.69 | 3.72 | 3.64 | 3.67 | 3.67 | -0.27% | 2,206,780 |
| Oct 14, 2026 | 3.82 | 3.82 | 3.68 | 3.68 | 3.68 | -3.16% | 2,406,438 |
| Oct 13, 2026 | 3.93 | 3.93 | 3.79 | 3.80 | 3.80 | -3.31% | 3,309,493 |
| Oct 12, 2026 | 4.04 | 4.05 | 3.87 | 3.93 | 3.93 | -2.72% | 3,113,692 |
| Oct 9, 2026 | 3.92 | 4.08 | 3.92 | 4.04 | 4.04 | 2.28% | 3,800,515 |
| Oct 8, 2026 | 3.91 | 3.95 | 3.85 | 3.95 | 3.95 | 1.02% | 2,419,000 |
| Oct 7, 2026 | 4.00 | 4.04 | 3.88 | 3.91 | 3.91 | -2.25% | 6,016,769 |
| Oct 6, 2026 | 4.03 | 4.13 | 3.98 | 4.00 | 4.00 | -0.74% | 4,892,539 |
| Oct 5, 2026 | 4.09 | 4.22 | 4.01 | 4.03 | 4.03 | -1.47% | 4,732,862 |
| Oct 2, 2026 | 4.05 | 4.10 | 4.00 | 4.09 | 4.09 | 0.74% | 2,937,761 |
| Oct 1, 2026 | 3.83 | 4.06 | 3.83 | 4.06 | 4.06 | 6.01% | 4,504,661 |
| Sep 30, 2026 | 3.95 | 3.95 | 3.78 | 3.83 | 3.83 | -2.05% | 4,069,211 |
| Sep 29, 2026 | 3.95 | 3.99 | 3.86 | 3.91 | 3.91 | -1.01% | 3,142,833 |
| Sep 28, 2026 | 4.17 | 4.17 | 3.88 | 3.95 | 3.95 | -5.95% | 5,989,117 |
| Sep 25, 2026 | 4.24 | 4.29 | 4.20 | 4.20 | 4.20 | -0.94% | 2,382,668 |
| Sep 24, 2026 | 4.46 | 4.47 | 4.24 | 4.24 | 4.24 | -4.93% | 3,343,570 |
| Sep 23, 2026 | 4.48 | 4.49 | 4.38 | 4.46 | 4.46 | -0.45% | 3,457,467 |
| Sep 22, 2026 | 4.34 | 4.48 | 4.32 | 4.48 | 4.48 | 3.23% | 4,632,261 |
| Sep 21, 2026 | 4.46 | 4.46 | 4.15 | 4.34 | 4.34 | -2.69% | 7,795,760 |
| Sep 18, 2026 | 4.70 | 4.70 | 4.35 | 4.46 | 4.46 | -5.31% | 6,648,330 |
| Sep 17, 2026 | 4.83 | 4.93 | 4.50 | 4.71 | 4.71 | -2.48% | 15,254,339 |
| Sep 16, 2026 | 5.09 | 5.16 | 4.76 | 4.83 | 4.83 | -5.11% | 8,158,419 |
| Sep 15, 2026 | 5.26 | 5.37 | 5.09 | 5.09 | 5.09 | -3.23% | 6,314,366 |
| Sep 14, 2026 | 5.36 | 5.45 | 5.25 | 5.26 | 5.26 | -2.41% | 6,873,340 |
| Sep 11, 2026 | 5.38 | 5.53 | 5.33 | 5.39 | 5.39 | 0.19% | 7,931,966 |
| Sep 10, 2026 | 5.31 | 5.59 | 5.26 | 5.38 | 5.38 | 1.32% | 22,793,120 |
| Sep 9, 2026 | 5.30 | 5.40 | 5.26 | 5.31 | 5.31 | 0.19% | 4,750,268 |
| Sep 8, 2026 | 5.16 | 5.30 | 5.15 | 5.30 | 5.30 | 2.32% | 8,595,873 |
| Sep 7, 2026 | 5.05 | 5.24 | 5.04 | 5.18 | 5.18 | 2.57% | 6,660,415 |
| Sep 4, 2026 | 4.98 | 5.07 | 4.96 | 5.05 | 5.05 | 1.61% | 5,463,647 |
| Sep 3, 2026 | 5.20 | 5.25 | 4.96 | 4.97 | 4.97 | -4.79% | 9,147,914 |
| Sep 2, 2026 | 5.28 | 5.28 | 5.09 | 5.22 | 5.22 | -1.32% | 8,337,275 |
| Sep 1, 2026 | 5.50 | 5.55 | 5.23 | 5.29 | 5.29 | -3.64% | 8,500,296 |