Naturel Yenilenebilir Enerji Ticaret Anonim Sirketi (IST:NATEN)
Turkey · Delayed Price · Currency is TRY 8.33
+0.22 (2.71%)
At close: Apr 17, 2026
IST:NATEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 8.21 | 8.21 | 8.05 | 8.07 | 8.07 | -1.47% | 4,017,907 |
| Feb 23, 2026 | 8.25 | 8.33 | 8.12 | 8.19 | 8.19 | -0.12% | 5,486,865 |
| Feb 20, 2026 | 8.21 | 8.26 | 8.06 | 8.20 | 8.20 | 0.49% | 6,318,943 |
| Feb 19, 2026 | 8.47 | 8.54 | 8.13 | 8.16 | 8.16 | -3.32% | 7,124,312 |
| Feb 18, 2026 | 8.80 | 8.81 | 8.44 | 8.44 | 8.44 | -3.32% | 11,857,100 |
| Feb 17, 2026 | 8.62 | 9.00 | 8.58 | 8.73 | 8.73 | 1.75% | 16,157,010 |
| Feb 16, 2026 | 8.51 | 8.65 | 8.51 | 8.58 | 8.58 | 1.18% | 10,210,080 |
| Feb 13, 2026 | 8.55 | 8.59 | 8.45 | 8.48 | 8.48 | -0.82% | 7,454,562 |
| Feb 12, 2026 | 8.41 | 8.60 | 8.41 | 8.55 | 8.55 | 1.66% | 10,430,180 |
| Feb 11, 2026 | 8.38 | 8.48 | 8.35 | 8.41 | 8.41 | 0.24% | 6,635,957 |
| Feb 10, 2026 | 8.45 | 8.50 | 8.37 | 8.39 | 8.39 | -0.12% | 9,206,759 |
| Feb 9, 2026 | 8.35 | 8.45 | 8.35 | 8.40 | 8.40 | 0.84% | 7,371,491 |
| Feb 6, 2026 | 8.39 | 8.43 | 8.26 | 8.33 | 8.33 | -0.72% | 5,331,642 |