Naturelgaz Sanayi ve Ticaret A.S. (IST:NTGAZ)
Turkey · Delayed Price · Currency is TRY 8.48
-0.02 (-0.24%)
At close: Nov 13, 2026
IST:NTGAZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.47 | 8.57 | 8.39 | 8.48 | 8.48 | -0.24% | 2,918,979 |
| Nov 12, 2026 | 8.20 | 8.50 | 8.14 | 8.50 | 8.50 | 4.42% | 5,643,233 |
| Nov 11, 2026 | 8.42 | 8.52 | 8.14 | 8.14 | 8.14 | -3.21% | 8,288,800 |
| Nov 10, 2026 | 8.83 | 8.86 | 8.41 | 8.41 | 8.41 | -4.10% | 7,648,708 |
| Nov 9, 2026 | 8.45 | 8.81 | 8.45 | 8.77 | 8.77 | 3.79% | 8,384,136 |
| Nov 6, 2026 | 8.76 | 8.76 | 8.40 | 8.45 | 8.45 | -3.65% | 12,089,778 |
| Nov 5, 2026 | 8.98 | 9.14 | 8.77 | 8.77 | 8.77 | -2.45% | 12,940,622 |
| Nov 4, 2026 | 9.21 | 9.22 | 8.77 | 8.99 | 8.99 | -4.67% | 42,117,689 |
| Nov 3, 2026 | 9.50 | 9.60 | 9.41 | 9.43 | 9.43 | -0.74% | 2,539,036 |
| Nov 2, 2026 | 9.50 | 9.65 | 9.17 | 9.50 | 9.50 | -0.11% | 2,751,968 |
| Oct 30, 2026 | 9.64 | 9.71 | 9.50 | 9.51 | 9.51 | -1.35% | 2,462,151 |
| Oct 28, 2026 | 9.61 | 9.67 | 9.53 | 9.64 | 9.64 | 0.31% | 677,602 |
| Oct 27, 2026 | 9.61 | 9.83 | 9.57 | 9.61 | 9.61 | - | 1,831,706 |
| Oct 26, 2026 | 9.68 | 9.83 | 9.61 | 9.61 | 9.61 | -0.72% | 1,581,422 |
| Oct 23, 2026 | 9.50 | 9.72 | 9.36 | 9.68 | 9.68 | 0.73% | 4,250,545 |
| Oct 22, 2026 | 9.85 | 9.97 | 9.59 | 9.61 | 9.61 | -2.44% | 5,789,786 |
| Oct 21, 2026 | 10.06 | 10.06 | 9.79 | 9.85 | 9.85 | -1.50% | 1,498,080 |
| Oct 20, 2026 | 9.75 | 10.13 | 9.75 | 10.00 | 10.00 | 2.56% | 1,932,265 |
| Oct 19, 2026 | 10.04 | 10.08 | 9.72 | 9.75 | 9.75 | -2.99% | 3,158,178 |
| Oct 16, 2026 | 10.15 | 10.15 | 9.80 | 10.05 | 10.05 | -1.86% | 4,323,560 |
| Oct 15, 2026 | 10.34 | 10.42 | 10.16 | 10.24 | 10.24 | -0.97% | 4,638,572 |
| Oct 14, 2026 | 10.53 | 10.63 | 10.25 | 10.34 | 10.34 | -1.62% | 4,485,093 |
| Oct 13, 2026 | 10.59 | 10.68 | 10.48 | 10.51 | 10.51 | -1.68% | 2,947,332 |
| Oct 12, 2026 | 10.81 | 10.86 | 10.59 | 10.69 | 10.69 | -1.75% | 2,407,683 |
| Oct 9, 2026 | 10.81 | 11.04 | 10.77 | 10.88 | 10.88 | 0.28% | 1,776,917 |
| Oct 8, 2026 | 10.70 | 11.07 | 10.70 | 10.85 | 10.85 | 1.31% | 2,124,678 |
| Oct 7, 2026 | 11.17 | 11.22 | 10.67 | 10.71 | 10.71 | -3.69% | 4,742,455 |
| Oct 6, 2026 | 11.05 | 11.25 | 10.99 | 11.12 | 11.12 | 0.54% | 2,220,753 |
| Oct 5, 2026 | 10.97 | 11.28 | 10.97 | 11.06 | 11.06 | 0.27% | 2,978,072 |
| Oct 2, 2026 | 10.99 | 11.15 | 10.77 | 11.03 | 11.03 | 1.66% | 3,115,838 |
| Oct 1, 2026 | 10.43 | 11.00 | 10.35 | 10.85 | 10.85 | 4.03% | 3,804,207 |
| Sep 30, 2026 | 10.04 | 10.69 | 10.00 | 10.43 | 10.43 | 3.57% | 4,306,546 |
| Sep 29, 2026 | 10.15 | 10.33 | 10.06 | 10.07 | 10.07 | -0.79% | 2,051,113 |
| Sep 28, 2026 | 10.31 | 10.35 | 10.03 | 10.15 | 10.15 | -2.40% | 2,584,611 |
| Sep 25, 2026 | 10.45 | 10.62 | 10.38 | 10.40 | 10.40 | -0.48% | 2,089,126 |
| Sep 24, 2026 | 10.64 | 10.77 | 10.40 | 10.45 | 10.45 | -1.69% | 1,933,142 |
| Sep 23, 2026 | 10.66 | 10.91 | 10.63 | 10.63 | 10.63 | - | 2,821,363 |
| Sep 22, 2026 | 10.59 | 10.75 | 10.49 | 10.63 | 10.63 | 0.28% | 2,438,102 |
| Sep 21, 2026 | 10.62 | 10.72 | 10.21 | 10.60 | 10.60 | -0.19% | 3,937,848 |
| Sep 18, 2026 | 10.64 | 10.76 | 10.45 | 10.62 | 10.62 | -0.93% | 2,626,547 |
| Sep 17, 2026 | 10.33 | 10.86 | 10.31 | 10.72 | 10.72 | 3.08% | 5,845,592 |
| Sep 16, 2026 | 11.08 | 11.11 | 10.23 | 10.40 | 10.40 | -6.22% | 5,557,479 |
| Sep 15, 2026 | 11.26 | 11.29 | 11.02 | 11.09 | 11.09 | -1.42% | 2,694,102 |
| Sep 14, 2026 | 11.31 | 11.57 | 11.24 | 11.25 | 11.25 | -0.62% | 3,235,185 |
| Sep 11, 2026 | 11.45 | 11.53 | 11.26 | 11.32 | 11.32 | -1.48% | 2,356,674 |
| Sep 10, 2026 | 11.50 | 11.69 | 11.35 | 11.49 | 11.49 | - | 3,061,807 |
| Sep 9, 2026 | 11.30 | 11.60 | 11.30 | 11.49 | 11.49 | 1.68% | 2,959,169 |
| Sep 8, 2026 | 11.06 | 11.30 | 11.06 | 11.30 | 11.30 | 1.71% | 3,084,351 |
| Sep 7, 2026 | 11.30 | 11.39 | 11.05 | 11.11 | 11.11 | -1.68% | 3,077,885 |
| Sep 4, 2026 | 11.32 | 11.37 | 11.20 | 11.30 | 11.30 | -0.18% | 2,120,206 |