Naturel Yenilenebilir Enerji Ticaret Anonim Sirketi (IST:NATEN)
Turkey · Delayed Price · Currency is TRY 5.05
+0.08 (1.61%)
At close: Sep 4, 2026
IST:NATEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 5.65 | 5.68 | 5.49 | 5.49 | 5.49 | -2.66% | 7,806,588 |
| Aug 28, 2026 | 5.57 | 5.66 | 5.55 | 5.64 | 5.64 | 1.62% | 4,776,545 |
| Aug 27, 2026 | 5.68 | 5.68 | 5.55 | 5.55 | 5.55 | -0.18% | 5,863,674 |
| Aug 26, 2026 | 5.58 | 5.65 | 5.53 | 5.56 | 5.56 | -0.36% | 5,945,380 |
| Aug 25, 2026 | 5.66 | 5.70 | 5.57 | 5.58 | 5.58 | -0.36% | 6,111,834 |
| Aug 24, 2026 | 5.60 | 5.69 | 5.57 | 5.60 | 5.60 | 0.72% | 6,197,384 |
| Aug 21, 2026 | 5.77 | 5.77 | 5.56 | 5.56 | 5.56 | -2.28% | 6,777,040 |
| Aug 20, 2026 | 5.72 | 5.90 | 5.65 | 5.69 | 5.69 | 0.71% | 12,399,049 |
| Aug 19, 2026 | 5.54 | 5.67 | 5.47 | 5.65 | 5.65 | 2.17% | 5,601,390 |
| Aug 18, 2026 | 5.68 | 5.68 | 5.53 | 5.53 | 5.53 | -2.47% | 12,583,327 |
| Aug 17, 2026 | 5.64 | 5.81 | 5.57 | 5.67 | 5.67 | 0.89% | 12,879,151 |
| Aug 14, 2026 | 5.57 | 5.75 | 5.55 | 5.62 | 5.62 | 2.00% | 12,814,061 |
| Aug 13, 2026 | 5.59 | 5.59 | 5.47 | 5.51 | 5.51 | -0.36% | 4,934,867 |
| Aug 12, 2026 | 5.46 | 5.58 | 5.41 | 5.53 | 5.53 | 1.65% | 6,620,250 |
| Aug 11, 2026 | 5.41 | 5.49 | 5.29 | 5.44 | 5.44 | 1.12% | 5,042,921 |
| Aug 10, 2026 | 5.61 | 5.67 | 5.33 | 5.38 | 5.38 | -3.24% | 10,510,372 |
| Aug 7, 2026 | 5.61 | 5.66 | 5.52 | 5.56 | 5.56 | -0.89% | 6,616,016 |
| Aug 6, 2026 | 5.73 | 5.74 | 5.61 | 5.61 | 5.61 | -1.58% | 4,555,865 |
| Aug 5, 2026 | 5.82 | 5.83 | 5.66 | 5.70 | 5.70 | -1.55% | 5,347,304 |
| Aug 4, 2026 | 5.83 | 5.90 | 5.73 | 5.79 | 5.79 | -0.34% | 6,663,024 |
| Aug 3, 2026 | 5.91 | 6.00 | 5.81 | 5.81 | 5.81 | -1.69% | 4,141,402 |
| Jul 31, 2026 | 6.00 | 6.00 | 5.71 | 5.91 | 5.91 | 1.20% | 5,061,328 |
| Jul 30, 2026 | 6.00 | 6.04 | 5.80 | 5.84 | 5.84 | -2.67% | 3,893,276 |
| Jul 29, 2026 | 6.23 | 6.24 | 5.99 | 6.00 | 6.00 | -3.69% | 4,291,885 |
| Jul 28, 2026 | 6.43 | 6.47 | 6.19 | 6.23 | 6.23 | -2.96% | 5,763,369 |
| Jul 27, 2026 | 6.38 | 6.71 | 6.38 | 6.42 | 6.42 | 0.63% | 22,271,082 |
| Jul 24, 2026 | 6.41 | 6.48 | 6.30 | 6.38 | 6.38 | -0.47% | 4,201,773 |
| Jul 23, 2026 | 6.40 | 6.61 | 6.33 | 6.41 | 6.41 | 1.26% | 9,239,243 |
| Jul 22, 2026 | 6.27 | 6.49 | 6.27 | 6.33 | 6.33 | 0.96% | 5,802,234 |
| Jul 21, 2026 | 6.31 | 6.36 | 6.25 | 6.27 | 6.27 | -0.48% | 3,996,874 |
| Jul 20, 2026 | 6.31 | 6.36 | 6.29 | 6.30 | 6.30 | -0.16% | 4,172,808 |
| Jul 17, 2026 | 6.45 | 6.46 | 6.31 | 6.31 | 6.31 | -2.02% | 4,861,273 |
| Jul 16, 2026 | 6.40 | 6.61 | 6.40 | 6.44 | 6.44 | 0.63% | 4,516,657 |
| Jul 14, 2026 | 6.25 | 6.50 | 6.21 | 6.40 | 6.40 | 2.56% | 10,313,031 |
| Jul 13, 2026 | 6.31 | 6.31 | 6.21 | 6.24 | 6.24 | -1.27% | 3,629,224 |
| Jul 10, 2026 | 6.30 | 6.36 | 6.26 | 6.32 | 6.32 | 0.32% | 4,434,772 |
| Jul 9, 2026 | 6.42 | 6.48 | 6.14 | 6.30 | 6.30 | -1.72% | 8,547,623 |
| Jul 8, 2026 | 6.59 | 6.62 | 6.41 | 6.41 | 6.41 | -3.17% | 6,360,093 |
| Jul 7, 2026 | 6.45 | 6.84 | 6.41 | 6.62 | 6.62 | 2.64% | 17,946,250 |
| Jul 6, 2026 | 6.64 | 6.69 | 6.44 | 6.45 | 6.45 | -2.86% | 10,814,684 |
| Jul 3, 2026 | 6.43 | 7.00 | 6.42 | 6.64 | 6.64 | 3.59% | 29,785,156 |
| Jul 2, 2026 | 6.43 | 6.50 | 6.38 | 6.41 | 6.41 | -0.16% | 4,320,298 |
| Jul 1, 2026 | 6.48 | 6.52 | 6.40 | 6.42 | 6.42 | -0.62% | 6,519,670 |
| Jun 30, 2026 | 6.51 | 6.55 | 6.46 | 6.46 | 6.46 | -0.46% | 5,773,659 |
| Jun 29, 2026 | 6.61 | 6.63 | 6.49 | 6.49 | 6.49 | -1.07% | 5,582,741 |
| Jun 26, 2026 | 6.66 | 6.68 | 6.52 | 6.56 | 6.56 | -1.35% | 5,411,011 |