Naturelgaz Sanayi ve Ticaret A.S. (IST:NTGAZ)
Turkey · Delayed Price · Currency is TRY 10.07
0.00 (0.00%)
At close: Jan 16, 2026
IST:NTGAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 10.10 | 10.20 | 9.94 | 10.07 | 10.07 | - | 8,559,438 |
| Jan 15, 2026 | 9.99 | 10.18 | 9.80 | 10.07 | 10.07 | 0.50% | 5,431,928 |
| Jan 14, 2026 | 10.24 | 10.29 | 9.90 | 10.02 | 10.02 | -1.47% | 8,666,843 |
| Jan 13, 2026 | 10.08 | 10.22 | 10.02 | 10.17 | 10.17 | 0.89% | 3,862,168 |
| Jan 12, 2026 | 9.95 | 10.17 | 9.87 | 10.08 | 10.08 | 1.31% | 5,932,509 |
| Jan 9, 2026 | 9.99 | 10.11 | 9.95 | 9.95 | 9.95 | -0.20% | 3,688,107 |
| Jan 8, 2026 | 9.90 | 10.00 | 9.86 | 9.97 | 9.97 | 0.81% | 2,592,100 |
| Jan 7, 2026 | 9.99 | 10.08 | 9.84 | 9.89 | 9.89 | -1.00% | 4,557,256 |
| Jan 6, 2026 | 10.01 | 10.16 | 9.97 | 9.99 | 9.99 | -0.20% | 3,034,596 |
| Jan 5, 2026 | 10.25 | 10.31 | 9.90 | 10.01 | 10.01 | -2.25% | 5,127,365 |
| Jan 2, 2026 | 10.58 | 10.58 | 10.24 | 10.24 | 10.24 | -2.48% | 3,734,133 |
| Dec 31, 2025 | 10.25 | 10.52 | 10.06 | 10.50 | 10.50 | 2.94% | 8,119,935 |
| Dec 30, 2025 | 9.67 | 10.20 | 9.59 | 10.20 | 10.20 | 5.37% | 5,291,658 |
| Dec 29, 2025 | 9.61 | 9.76 | 9.55 | 9.68 | 9.68 | 1.47% | 4,537,971 |
| Dec 26, 2025 | 9.68 | 9.70 | 9.44 | 9.54 | 9.54 | -1.45% | 2,897,236 |
| Dec 25, 2025 | 9.49 | 9.84 | 9.48 | 9.68 | 9.68 | 2.00% | 1,520,264 |
| Dec 24, 2025 | 9.51 | 9.56 | 9.44 | 9.49 | 9.49 | -0.21% | 2,006,767 |
| Dec 23, 2025 | 9.73 | 9.85 | 9.46 | 9.51 | 9.51 | -2.26% | 6,063,970 |
| Dec 22, 2025 | 9.90 | 9.90 | 9.65 | 9.73 | 9.73 | -1.82% | 3,180,647 |
| Dec 19, 2025 | 9.85 | 9.96 | 9.83 | 9.91 | 9.91 | 0.61% | 1,785,138 |
| Dec 18, 2025 | 9.86 | 9.94 | 9.84 | 9.85 | 9.85 | - | 3,263,782 |
| Dec 17, 2025 | 9.96 | 10.01 | 9.85 | 9.85 | 9.85 | -1.30% | 2,400,849 |
| Dec 16, 2025 | 10.02 | 10.05 | 9.92 | 9.98 | 9.98 | -0.30% | 3,111,062 |
| Dec 15, 2025 | 10.06 | 10.09 | 9.95 | 10.01 | 10.01 | -0.50% | 4,899,885 |
| Dec 12, 2025 | 10.33 | 10.34 | 10.02 | 10.06 | 10.06 | -2.61% | 3,656,175 |
| Dec 11, 2025 | 10.34 | 10.55 | 10.23 | 10.33 | 10.33 | 0.29% | 3,004,881 |
| Dec 10, 2025 | 10.20 | 10.49 | 10.18 | 10.30 | 10.30 | 0.98% | 3,743,308 |
| Dec 9, 2025 | 10.11 | 10.24 | 10.07 | 10.20 | 10.20 | 1.09% | 2,967,049 |
| Dec 8, 2025 | 10.07 | 10.31 | 10.04 | 10.09 | 10.09 | 0.50% | 5,394,421 |
| Dec 5, 2025 | 9.98 | 10.18 | 9.82 | 10.04 | 10.04 | 0.60% | 15,707,520 |
| Dec 4, 2025 | 9.99 | 10.15 | 9.93 | 9.98 | 9.98 | -0.10% | 2,901,326 |
| Dec 3, 2025 | 10.16 | 10.18 | 9.96 | 9.99 | 9.99 | -1.19% | 3,374,132 |
| Dec 2, 2025 | 9.96 | 10.25 | 9.86 | 10.11 | 10.11 | 0.50% | 5,396,593 |
| Dec 1, 2025 | 9.90 | 10.07 | 9.87 | 10.06 | 10.06 | 1.62% | 2,984,655 |
| Nov 28, 2025 | 9.99 | 10.03 | 9.89 | 9.90 | 9.90 | -0.90% | 2,844,415 |
| Nov 27, 2025 | 10.08 | 10.15 | 9.98 | 9.99 | 9.99 | -0.60% | 2,392,197 |
| Nov 26, 2025 | 10.27 | 10.35 | 10.05 | 10.05 | 10.05 | -2.14% | 2,406,846 |
| Nov 25, 2025 | 10.36 | 10.46 | 10.00 | 10.27 | 10.27 | -0.87% | 6,544,438 |
| Nov 24, 2025 | 10.52 | 10.53 | 10.30 | 10.36 | 10.36 | -1.52% | 2,810,493 |
| Nov 21, 2025 | 10.87 | 10.87 | 10.36 | 10.52 | 10.52 | -3.22% | 4,331,228 |
| Nov 20, 2025 | 11.05 | 11.11 | 10.78 | 10.87 | 10.87 | -0.73% | 2,482,280 |
| Nov 19, 2025 | 11.09 | 11.17 | 10.92 | 10.95 | 10.95 | -1.08% | 2,968,066 |
| Nov 18, 2025 | 11.05 | 11.17 | 10.88 | 11.07 | 11.07 | 0.36% | 4,110,767 |
| Nov 17, 2025 | 10.93 | 11.29 | 10.82 | 11.03 | 11.03 | 1.75% | 5,256,617 |
| Nov 14, 2025 | 10.60 | 10.89 | 10.50 | 10.84 | 10.84 | 2.26% | 4,417,958 |
| Nov 13, 2025 | 10.88 | 10.99 | 10.53 | 10.60 | 10.60 | -2.57% | 3,078,172 |
| Nov 12, 2025 | 10.56 | 11.01 | 10.47 | 10.88 | 10.88 | 3.13% | 7,921,816 |
| Nov 11, 2025 | 11.20 | 11.20 | 10.37 | 10.55 | 10.55 | -5.89% | 8,005,687 |
| Nov 10, 2025 | 11.04 | 11.32 | 10.89 | 11.21 | 11.21 | 1.36% | 6,620,666 |
| Nov 7, 2025 | 11.25 | 11.42 | 10.90 | 11.06 | 11.06 | -1.86% | 5,728,631 |