Naturelgaz Sanayi ve Ticaret A.S. (IST:NTGAZ)
Turkey · Delayed Price · Currency is TRY 10.32
+0.08 (0.78%)
Last updated: Sep 4, 2025, 2:08 PM GMT+3
IST:NTGAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 10.38 | 10.43 | 10.11 | 10.24 | - | -1.06% | 7,301,027 |
| Sep 2, 2025 | 10.45 | 10.69 | 9.99 | 10.35 | - | -0.10% | 12,348,975 |
| Sep 1, 2025 | 10.45 | 10.58 | 10.10 | 10.36 | - | -0.86% | 6,906,656 |
| Aug 29, 2025 | 10.65 | 10.65 | 10.40 | 10.45 | - | -1.97% | 5,659,757 |
| Aug 28, 2025 | 11.12 | 11.18 | 10.64 | 10.66 | - | -4.14% | 12,146,712 |
| Aug 27, 2025 | 11.12 | 11.50 | 10.96 | 11.12 | - | - | 10,857,836 |
| Aug 26, 2025 | 11.43 | 11.50 | 11.10 | 11.12 | - | -2.46% | 10,348,884 |
| Aug 25, 2025 | 11.30 | 11.87 | 11.24 | 11.40 | - | 3.17% | 17,741,579 |
| Aug 22, 2025 | 10.65 | 11.12 | 10.45 | 11.05 | - | 4.15% | 13,347,150 |
| Aug 21, 2025 | 10.45 | 11.14 | 10.45 | 10.61 | - | 2.31% | 20,901,987 |
| Aug 20, 2025 | 10.07 | 10.43 | 10.05 | 10.37 | - | 2.98% | 9,919,169 |
| Aug 19, 2025 | 10.15 | 10.25 | 10.04 | 10.07 | - | -0.98% | 4,799,078 |
| Aug 18, 2025 | 10.18 | 10.22 | 10.02 | 10.17 | - | -0.10% | 5,416,997 |
| Aug 15, 2025 | 9.94 | 10.24 | 9.92 | 10.18 | - | 2.21% | 5,097,145 |
| Aug 14, 2025 | 10.17 | 10.22 | 9.94 | 9.96 | - | -2.06% | 5,777,224 |
| Aug 13, 2025 | 10.23 | 10.25 | 10.10 | 10.17 | - | 0.20% | 4,833,991 |
| Aug 12, 2025 | 10.59 | 10.60 | 10.14 | 10.15 | - | -3.52% | 7,379,838 |
| Aug 11, 2025 | 10.08 | 10.65 | 10.08 | 10.52 | - | 4.47% | 10,708,368 |
| Aug 8, 2025 | 10.22 | 10.27 | 9.98 | 10.07 | - | -1.37% | 6,984,506 |
| Aug 7, 2025 | 10.35 | 10.46 | 10.13 | 10.21 | - | -0.68% | 13,240,268 |
| Aug 6, 2025 | 11.20 | 11.20 | 10.10 | 10.28 | - | -7.89% | 30,571,644 |
| Aug 5, 2025 | 11.35 | 11.49 | 11.13 | 11.16 | - | -1.67% | 4,294,762 |
| Aug 4, 2025 | 11.48 | 11.58 | 11.15 | 11.35 | - | -1.13% | 7,922,016 |
| Aug 1, 2025 | 11.03 | 11.75 | 11.00 | 11.48 | - | 4.17% | 11,103,677 |
| Jul 31, 2025 | 11.22 | 11.31 | 10.82 | 11.02 | - | -1.61% | 12,855,864 |
| Jul 30, 2025 | 10.30 | 11.37 | 10.25 | 11.20 | - | 8.32% | 26,471,281 |
| Jul 29, 2025 | 10.12 | 10.46 | 10.01 | 10.34 | - | 2.58% | 8,039,718 |
| Jul 28, 2025 | 10.00 | 10.34 | 9.99 | 10.08 | - | 1.10% | 5,344,736 |
| Jul 25, 2025 | 9.99 | 10.10 | 9.93 | 9.97 | - | -0.10% | 6,509,984 |
| Jul 24, 2025 | 10.28 | 10.42 | 9.89 | 9.98 | - | -2.16% | 9,647,031 |
| Jul 23, 2025 | 10.05 | 10.23 | 9.85 | 10.20 | - | 2.51% | 11,955,889 |
| Jul 22, 2025 | 9.53 | 10.02 | 9.42 | 9.95 | - | 4.96% | 9,837,534 |
| Jul 21, 2025 | 9.37 | 9.54 | 9.34 | 9.48 | - | 1.50% | 5,272,730 |
| Jul 18, 2025 | 9.22 | 9.36 | 9.06 | 9.34 | - | 1.63% | 4,025,372 |
| Jul 17, 2025 | 9.14 | 9.40 | 9.07 | 9.19 | - | 0.88% | 5,184,257 |
| Jul 16, 2025 | 9.45 | 9.45 | 9.06 | 9.11 | - | -3.70% | 6,303,958 |
| Jul 14, 2025 | 8.90 | 9.62 | 8.85 | 9.46 | - | 6.41% | 4,897,060 |
| Jul 11, 2025 | 8.91 | 9.08 | 8.88 | 8.89 | - | 0.23% | 3,411,176 |
| Jul 10, 2025 | 9.00 | 9.08 | 8.86 | 8.87 | - | -1.22% | 2,795,635 |
| Jul 9, 2025 | 8.85 | 9.13 | 8.84 | 8.98 | - | 1.35% | 3,498,564 |
| Jul 8, 2025 | 8.92 | 8.96 | 8.67 | 8.86 | - | -0.11% | 4,430,247 |
| Jul 7, 2025 | 8.81 | 9.09 | 8.75 | 8.87 | - | -1.00% | 5,385,867 |
| Jul 4, 2025 | 9.01 | 9.06 | 8.83 | 8.96 | - | -0.55% | 3,377,005 |
| Jul 3, 2025 | 8.94 | 9.14 | 8.82 | 9.01 | - | 1.58% | 5,030,746 |
| Jul 2, 2025 | 9.12 | 9.50 | 8.86 | 8.87 | - | 0.80% | 11,715,334 |
| Jul 1, 2025 | 8.80 | 8.93 | 8.70 | 8.80 | - | -0.23% | 6,262,759 |
| Jun 30, 2025 | 8.33 | 8.87 | 8.23 | 8.82 | - | 6.27% | 16,911,238 |
| Jun 27, 2025 | 8.22 | 8.34 | 8.13 | 8.30 | - | 1.10% | 3,459,740 |
| Jun 26, 2025 | 8.47 | 8.50 | 8.17 | 8.21 | - | -2.84% | 4,917,641 |
| Jun 25, 2025 | 8.74 | 8.82 | 8.38 | 8.45 | - | -2.54% | 4,965,895 |