Naturelgaz Sanayi ve Ticaret A.S. (IST:NTGAZ)
Turkey · Delayed Price · Currency is TRY 11.24
-0.03 (-0.27%)
Last updated: Nov 7, 2025, 1:00 PM GMT+3
IST:NTGAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 11.25 | 11.42 | 10.90 | 11.06 | 11.06 | -1.86% | 5,728,631 |
| Nov 6, 2025 | 11.36 | 11.48 | 11.18 | 11.27 | 11.27 | -0.70% | 5,231,390 |
| Nov 5, 2025 | 11.63 | 11.63 | 11.18 | 11.35 | 11.35 | -2.41% | 7,362,165 |
| Nov 4, 2025 | 11.66 | 11.68 | 11.26 | 11.63 | 11.63 | 0.69% | 7,434,906 |
| Nov 3, 2025 | 11.40 | 11.60 | 10.83 | 11.55 | 11.55 | 3.13% | 15,933,840 |
| Oct 31, 2025 | 10.71 | 11.29 | 10.57 | 11.20 | 11.20 | 4.67% | 10,928,360 |
| Oct 30, 2025 | 10.27 | 10.70 | 10.25 | 10.70 | 10.70 | 5.00% | 8,517,965 |
| Oct 28, 2025 | 10.06 | 10.45 | 10.00 | 10.19 | 10.19 | 2.21% | 9,451,442 |
| Oct 27, 2025 | 10.02 | 10.09 | 9.88 | 9.97 | 9.97 | -0.50% | 4,921,050 |
| Oct 24, 2025 | 10.01 | 10.26 | 9.95 | 10.02 | 10.02 | 0.20% | 5,928,115 |
| Oct 23, 2025 | 10.06 | 10.15 | 9.90 | 10.00 | 10.00 | -0.40% | 5,521,649 |
| Oct 22, 2025 | 9.72 | 10.10 | 9.65 | 10.04 | 10.04 | 3.40% | 9,601,776 |
| Oct 21, 2025 | 9.36 | 9.88 | 9.36 | 9.71 | 9.71 | 3.74% | 7,120,367 |
| Oct 20, 2025 | 9.20 | 9.40 | 9.15 | 9.36 | 9.36 | 1.41% | 3,469,121 |
| Oct 17, 2025 | 9.26 | 9.39 | 9.04 | 9.23 | 9.23 | -0.32% | 3,817,331 |
| Oct 16, 2025 | 9.44 | 9.51 | 9.21 | 9.26 | 9.26 | -1.28% | 3,459,295 |
| Oct 15, 2025 | 9.25 | 9.44 | 9.16 | 9.38 | 9.38 | 1.96% | 4,843,452 |
| Oct 14, 2025 | 9.45 | 9.47 | 9.15 | 9.20 | 9.20 | -2.65% | 6,600,680 |
| Oct 13, 2025 | 9.10 | 9.55 | 9.08 | 9.45 | 9.45 | 1.94% | 5,374,629 |
| Oct 10, 2025 | 9.27 | 9.40 | 9.26 | 9.27 | 9.27 | - | 2,743,003 |
| Oct 9, 2025 | 9.35 | 9.49 | 9.25 | 9.27 | 9.27 | -0.32% | 4,745,386 |
| 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 |