Naturelgaz Sanayi ve Ticaret A.S. (IST:NTGAZ)
Turkey · Delayed Price · Currency is TRY 9.30
-0.16 (-1.69%)
At close: Oct 8, 2025
IST:NTGAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 9.45 | 9.52 | 9.30 | 9.30 | 9.30 | -1.69% | 3,410,691 |
| Oct 7, 2025 | 9.22 | 9.46 | 9.13 | 9.46 | 9.46 | 2.71% | 3,856,344 |
| Oct 6, 2025 | 9.63 | 9.70 | 9.20 | 9.21 | 9.21 | -4.06% | 5,157,364 |
| Oct 3, 2025 | 9.52 | 9.84 | 9.45 | 9.60 | 9.60 | 1.27% | 7,530,360 |
| Oct 2, 2025 | 9.34 | 9.64 | 9.24 | 9.48 | 9.48 | 1.28% | 7,719,274 |
| Oct 1, 2025 | 9.07 | 9.62 | 8.94 | 9.36 | 9.36 | 3.20% | 8,271,707 |
| Sep 30, 2025 | 9.15 | 9.23 | 8.95 | 9.07 | 9.07 | -0.44% | 7,112,489 |
| Sep 29, 2025 | 9.53 | 9.54 | 9.11 | 9.11 | 9.11 | -4.51% | 7,259,085 |
| Sep 26, 2025 | 9.98 | 10.58 | 9.38 | 9.54 | 9.54 | -1.45% | 22,247,260 |
| Sep 25, 2025 | 9.44 | 9.73 | 9.32 | 9.68 | 9.68 | 3.53% | 9,490,045 |
| Sep 24, 2025 | 9.38 | 9.52 | 9.28 | 9.35 | 9.35 | -0.21% | 5,352,904 |
| Sep 23, 2025 | 9.63 | 9.63 | 9.35 | 9.37 | 9.37 | -2.70% | 4,478,189 |
| Sep 22, 2025 | 9.60 | 9.73 | 9.51 | 9.63 | 9.63 | 1.80% | 6,730,781 |
| Sep 19, 2025 | 9.40 | 9.54 | 9.28 | 9.46 | 9.46 | 0.53% | 5,438,442 |
| Sep 18, 2025 | 9.74 | 9.82 | 9.39 | 9.41 | 9.41 | -3.19% | 5,980,683 |
| Sep 17, 2025 | 10.06 | 10.06 | 9.67 | 9.72 | 9.72 | -2.51% | 4,980,214 |
| Sep 16, 2025 | 9.80 | 10.05 | 9.64 | 9.97 | 9.97 | 3.32% | 5,837,908 |
| Sep 15, 2025 | 9.20 | 9.72 | 9.05 | 9.65 | 9.65 | 5.93% | 5,180,342 |
| Sep 12, 2025 | 9.30 | 9.34 | 9.00 | 9.11 | 9.11 | -2.04% | 4,868,079 |
| Sep 11, 2025 | 9.57 | 9.75 | 9.30 | 9.30 | 9.30 | -2.82% | 5,874,473 |
| Sep 10, 2025 | 9.75 | 9.82 | 9.54 | 9.57 | 9.57 | -1.34% | 3,241,277 |
| Sep 9, 2025 | 9.83 | 10.02 | 9.65 | 9.70 | 9.70 | -1.32% | 4,833,065 |
| Sep 8, 2025 | 10.03 | 10.04 | 9.53 | 9.83 | 9.83 | -2.38% | 5,221,952 |
| Sep 5, 2025 | 10.31 | 10.34 | 10.05 | 10.07 | 10.07 | -1.76% | 6,194,579 |
| Sep 4, 2025 | 10.26 | 10.33 | 10.20 | 10.25 | 10.25 | 0.10% | 4,746,284 |
| Sep 3, 2025 | 10.38 | 10.43 | 10.11 | 10.24 | 10.24 | -1.06% | 7,301,027 |
| Sep 2, 2025 | 10.45 | 10.69 | 9.99 | 10.35 | 10.35 | -0.10% | 12,348,970 |
| Sep 1, 2025 | 10.45 | 10.58 | 10.10 | 10.36 | 10.36 | -0.86% | 6,906,656 |
| Aug 29, 2025 | 10.65 | 10.65 | 10.40 | 10.45 | 10.45 | -1.97% | 5,659,757 |
| Aug 28, 2025 | 11.12 | 11.18 | 10.64 | 10.66 | 10.66 | -4.14% | 12,146,710 |
| Aug 27, 2025 | 11.12 | 11.50 | 10.96 | 11.12 | 11.12 | - | 10,857,830 |
| Aug 26, 2025 | 11.43 | 11.50 | 11.10 | 11.12 | 11.12 | -2.46% | 10,348,880 |
| Aug 25, 2025 | 11.30 | 11.87 | 11.24 | 11.40 | 11.40 | 3.17% | 17,741,570 |
| Aug 22, 2025 | 10.65 | 11.12 | 10.45 | 11.05 | 11.05 | 4.15% | 13,347,150 |
| Aug 21, 2025 | 10.45 | 11.14 | 10.45 | 10.61 | 10.61 | 2.31% | 20,901,980 |
| Aug 20, 2025 | 10.07 | 10.43 | 10.05 | 10.37 | 10.37 | 2.98% | 9,919,169 |
| Aug 19, 2025 | 10.15 | 10.25 | 10.04 | 10.07 | 10.07 | -0.98% | 4,799,078 |
| Aug 18, 2025 | 10.18 | 10.22 | 10.02 | 10.17 | 10.17 | -0.10% | 5,416,997 |
| Aug 15, 2025 | 9.94 | 10.24 | 9.92 | 10.18 | 10.18 | 2.21% | 5,097,145 |
| Aug 14, 2025 | 10.17 | 10.22 | 9.94 | 9.96 | 9.96 | -2.06% | 5,777,224 |
| Aug 13, 2025 | 10.23 | 10.25 | 10.10 | 10.17 | 10.17 | 0.20% | 4,833,991 |
| Aug 12, 2025 | 10.59 | 10.60 | 10.14 | 10.15 | 10.15 | -3.52% | 7,379,838 |
| Aug 11, 2025 | 10.08 | 10.65 | 10.08 | 10.52 | 10.52 | 4.47% | 10,708,360 |
| Aug 8, 2025 | 10.22 | 10.27 | 9.98 | 10.07 | 10.07 | -1.37% | 6,984,506 |
| Aug 7, 2025 | 10.35 | 10.46 | 10.13 | 10.21 | 10.21 | -0.68% | 13,240,260 |
| Aug 6, 2025 | 11.20 | 11.20 | 10.10 | 10.28 | 10.28 | -7.89% | 30,571,640 |
| Aug 5, 2025 | 11.35 | 11.49 | 11.13 | 11.16 | 11.16 | -1.67% | 4,294,762 |
| Aug 4, 2025 | 11.48 | 11.58 | 11.15 | 11.35 | 11.35 | -1.13% | 7,922,016 |
| Aug 1, 2025 | 11.03 | 11.75 | 11.00 | 11.48 | 11.48 | 4.17% | 11,103,670 |
| Jul 31, 2025 | 11.22 | 11.31 | 10.82 | 11.02 | 11.02 | -1.61% | 12,855,860 |