Naturel Yenilenebilir Enerji Ticaret Anonim Sirketi (IST:NATEN)
Turkey · Delayed Price · Currency is TRY 7.13
-0.01 (-0.14%)
At close: May 8, 2026
IST:NATEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 7.16 | 7.22 | 7.04 | 7.13 | 7.13 | -0.14% | 19,246,080 |
| May 7, 2026 | 7.05 | 7.14 | 7.01 | 7.14 | 7.14 | 1.85% | 18,083,710 |
| May 6, 2026 | 7.00 | 7.10 | 6.99 | 7.01 | 7.01 | 0.86% | 21,187,230 |
| May 5, 2026 | 6.92 | 7.00 | 6.92 | 6.95 | 6.95 | 0.43% | 14,695,320 |
| May 4, 2026 | 7.06 | 7.08 | 6.91 | 6.92 | 6.92 | -1.42% | 16,043,810 |
| Apr 30, 2026 | 7.03 | 7.10 | 7.00 | 7.02 | 7.02 | -0.14% | 14,935,500 |
| Apr 29, 2026 | 7.17 | 7.22 | 7.01 | 7.03 | 7.03 | -1.13% | 19,500,825 |
| Apr 28, 2026 | 7.44 | 7.47 | 7.11 | 7.11 | 7.11 | -3.00% | 21,260,018 |
| Apr 27, 2026 | 7.20 | 7.60 | 7.12 | 7.33 | 7.33 | 3.24% | 45,683,307 |
| Apr 24, 2026 | 7.27 | 7.36 | 7.03 | 7.10 | 7.10 | -2.61% | 40,699,700 |
| Apr 22, 2026 | 7.81 | 7.99 | 7.29 | 7.29 | 7.29 | -10.00% | 138,840,874 |
| Apr 21, 2026 | 9.10 | 9.40 | 8.10 | 8.10 | 8.10 | -9.90% | 307,737,900 |
| Apr 20, 2026 | 8.36 | 9.00 | 8.30 | 8.99 | 8.99 | 7.92% | 32,879,910 |
| Apr 17, 2026 | 8.11 | 8.61 | 8.04 | 8.33 | 8.33 | 2.71% | 32,606,690 |
| Apr 16, 2026 | 8.24 | 8.30 | 8.00 | 8.11 | 8.11 | -1.10% | 21,301,040 |
| Apr 15, 2026 | 8.66 | 8.83 | 8.20 | 8.20 | 8.20 | -5.64% | 34,645,190 |
| Apr 14, 2026 | 8.50 | 8.72 | 8.08 | 8.69 | 8.69 | 6.23% | 58,552,640 |
| Apr 13, 2026 | 7.42 | 8.18 | 7.23 | 8.18 | 8.18 | 9.95% | 31,739,460 |
| Apr 10, 2026 | 7.42 | 7.48 | 7.40 | 7.44 | 7.44 | 0.81% | 5,693,219 |
| Apr 9, 2026 | 7.36 | 7.47 | 7.32 | 7.38 | 7.38 | 0.41% | 5,652,057 |
| Apr 8, 2026 | 7.35 | 7.60 | 7.32 | 7.35 | 7.35 | 2.65% | 7,696,416 |
| Apr 7, 2026 | 7.41 | 7.47 | 7.12 | 7.16 | 7.16 | -3.24% | 5,861,412 |
| Apr 6, 2026 | 7.22 | 7.60 | 7.22 | 7.40 | 7.40 | 2.92% | 9,994,758 |
| Apr 3, 2026 | 7.20 | 7.25 | 7.15 | 7.19 | 7.19 | 0.14% | 4,102,721 |
| Apr 2, 2026 | 7.16 | 7.25 | 7.10 | 7.18 | 7.18 | -0.42% | 6,418,255 |
| Apr 1, 2026 | 7.16 | 7.23 | 7.13 | 7.21 | 7.21 | 1.41% | 6,027,114 |
| Mar 31, 2026 | 7.08 | 7.22 | 7.04 | 7.11 | 7.11 | 0.57% | 4,864,367 |
| Mar 30, 2026 | 6.96 | 7.37 | 6.92 | 7.07 | 7.07 | 1.58% | 11,327,370 |
| Mar 27, 2026 | 7.07 | 7.08 | 6.95 | 6.96 | 6.96 | -1.00% | 3,309,697 |
| Mar 26, 2026 | 7.06 | 7.12 | 7.02 | 7.03 | 7.03 | 0.29% | 3,100,126 |
| Mar 25, 2026 | 7.13 | 7.17 | 7.01 | 7.01 | 7.01 | -0.71% | 3,536,942 |
| Mar 24, 2026 | 7.25 | 7.27 | 7.05 | 7.06 | 7.06 | -2.62% | 4,647,187 |
| Mar 23, 2026 | 7.19 | 7.26 | 6.99 | 7.25 | 7.25 | 0.83% | 7,445,553 |
| Mar 19, 2026 | 7.18 | 7.33 | 7.11 | 7.19 | 7.19 | -0.96% | 1,408,512 |
| Mar 18, 2026 | 7.11 | 7.32 | 7.04 | 7.26 | 7.26 | 2.54% | 7,945,247 |
| Mar 17, 2026 | 7.01 | 7.12 | 7.00 | 7.08 | 7.08 | 1.14% | 3,574,382 |
| Mar 16, 2026 | 7.14 | 7.14 | 7.00 | 7.00 | 7.00 | -0.99% | 3,792,971 |
| Mar 13, 2026 | 7.26 | 7.27 | 7.02 | 7.07 | 7.07 | -1.81% | 4,330,438 |
| Mar 12, 2026 | 7.11 | 7.36 | 7.11 | 7.20 | 7.20 | -4.13% | 7,840,515 |
| Mar 11, 2026 | 7.51 | 7.60 | 7.42 | 7.51 | 7.51 | 0.13% | 3,933,863 |
| Mar 10, 2026 | 7.37 | 7.50 | 7.33 | 7.50 | 7.50 | 3.16% | 6,050,368 |
| Mar 9, 2026 | 7.19 | 7.28 | 7.01 | 7.27 | 7.27 | -1.62% | 5,997,608 |
| Mar 6, 2026 | 7.62 | 7.63 | 7.36 | 7.39 | 7.39 | -2.64% | 4,299,278 |
| Mar 5, 2026 | 7.75 | 7.77 | 7.57 | 7.59 | 7.59 | 0.80% | 4,577,352 |
| Mar 4, 2026 | 7.50 | 7.58 | 7.39 | 7.53 | 7.53 | 0.53% | 7,238,939 |
| Mar 3, 2026 | 7.58 | 7.77 | 7.48 | 7.49 | 7.49 | -1.06% | 5,164,792 |
| Mar 2, 2026 | 7.26 | 7.65 | 7.26 | 7.57 | 7.57 | -5.37% | 8,670,016 |
| Feb 27, 2026 | 8.07 | 8.20 | 7.92 | 8.00 | 8.00 | -0.25% | 5,767,677 |
| Feb 26, 2026 | 7.98 | 8.19 | 7.89 | 8.02 | 8.02 | 0.75% | 5,462,722 |
| Feb 25, 2026 | 8.07 | 8.10 | 7.91 | 7.96 | 7.96 | -1.36% | 3,366,342 |