Skip to main content
Naturel Yenilenebilir Enerji Ticaret Anonim Sirketi (IST:NATEN)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.50
-0.06 (-0.70%)
At close: Dec 5, 2025

IST:NATEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.568.648.478.508.50-0.70%4,251,406
Dec 4, 20258.658.718.528.568.56-0.58%4,112,702
Dec 3, 20258.668.738.568.618.61-0.58%5,289,780
Dec 2, 20258.718.858.618.668.66-0.46%8,335,481
Dec 1, 20258.658.848.648.708.700.93%6,218,953
Nov 28, 20258.388.708.328.628.622.86%10,067,010
Nov 27, 20258.358.448.348.388.380.48%4,560,299
Nov 26, 20258.388.438.328.348.34-0.48%3,834,874
Nov 25, 20258.508.528.388.388.38-0.83%4,147,676
Nov 24, 20258.438.568.418.458.450.24%5,173,833
Nov 21, 20258.528.548.398.438.43-1.06%3,236,369
Nov 20, 20258.468.578.468.528.521.31%4,533,707
Nov 19, 20258.428.538.418.418.410.12%5,222,187
Nov 18, 20258.488.558.398.408.40-0.94%3,709,710
Nov 17, 20258.368.558.368.488.481.56%4,251,334
Nov 14, 20258.378.418.268.358.35-0.36%3,482,160
Nov 13, 20258.418.498.318.388.380.36%3,597,394
Nov 12, 20258.428.538.318.358.35-0.60%4,038,129
Nov 11, 20258.588.628.278.408.40-3.34%6,735,831
Nov 10, 20258.828.848.698.698.69-1.59%5,055,711
Nov 7, 20258.979.018.758.838.83-1.56%4,864,268
Nov 6, 20259.039.108.938.978.97-0.77%5,553,516
Nov 5, 20259.009.128.869.049.040.56%7,538,799
Nov 4, 20259.219.268.968.998.99-2.18%7,238,599
Nov 3, 20259.229.389.159.199.19-0.11%7,602,483
Oct 31, 20259.049.268.899.209.202.56%9,337,175
Oct 30, 20258.919.108.918.978.971.01%6,149,310
Oct 28, 20258.799.308.738.888.881.49%5,675,810
Oct 27, 20258.719.118.418.758.750.46%15,136,350
Oct 24, 20258.408.768.408.718.714.31%9,862,017
Oct 23, 20258.498.508.308.358.35-1.30%7,121,054
Oct 22, 20258.588.628.458.468.46-1.05%5,008,824
Oct 21, 20258.668.678.418.558.55-0.58%5,334,688
Oct 20, 20258.508.638.318.608.602.02%6,553,504
Oct 17, 20258.668.678.328.438.43-2.54%7,322,116
Oct 16, 20258.798.958.638.658.65-1.26%8,048,878
Oct 15, 20258.738.858.608.768.761.04%7,024,771
Oct 14, 20259.009.008.658.678.67-2.47%6,020,177
Oct 13, 20258.909.108.808.898.89-0.45%7,498,208
Oct 10, 20259.039.068.888.938.93-0.67%6,108,602
Oct 9, 20259.089.278.968.998.99-4,690,065
Oct 8, 20259.169.188.968.998.99-1.75%4,424,319
Oct 7, 20258.909.308.889.159.152.81%7,991,980
Oct 6, 20259.119.118.878.908.90-1.11%4,512,104
Oct 3, 20259.209.228.999.009.00-1.85%5,011,499
Oct 2, 20259.359.399.149.179.17-1.61%4,204,297
Oct 1, 20259.199.339.029.329.321.75%5,206,508
Sep 30, 20259.159.279.069.169.160.66%5,569,395
Sep 29, 20259.309.339.109.109.10-2.15%5,385,471
Sep 26, 20259.529.599.309.309.30-2.31%6,137,454
Sep 25, 20259.679.749.489.529.52-0.94%6,764,992
Sep 24, 20259.839.839.489.619.61-1.03%9,474,621
Sep 23, 20259.9410.159.669.719.71-2.51%15,630,100
Sep 22, 20259.6610.099.619.969.964.95%40,766,650
Sep 19, 20259.429.559.359.499.490.96%8,375,150
Sep 18, 20259.539.769.409.409.40-0.74%11,593,960
Sep 17, 20259.609.669.459.479.47-1.35%9,676,009
Sep 16, 20259.349.679.279.609.602.78%11,991,200
Sep 15, 20258.729.348.589.349.347.11%19,124,060
Sep 12, 20258.888.948.598.728.72-1.80%10,079,150
Sep 11, 20259.169.318.828.888.88-2.84%10,128,510
Sep 10, 20259.279.379.129.149.14-1.40%7,415,828
Sep 9, 20259.089.509.019.279.272.21%16,721,330
Sep 8, 20259.209.339.059.079.07-3.72%11,436,670
Sep 5, 20259.839.869.409.429.42-3.88%17,863,600
Sep 4, 20259.8610.009.779.809.80-0.41%14,592,480
Sep 3, 20259.7010.029.479.849.841.23%27,064,970
Sep 2, 202510.0610.229.159.729.72-3.28%28,798,870
Sep 1, 202510.1810.2710.0210.0510.05-1.08%13,101,380
Aug 29, 202510.0910.5010.0710.1610.161.09%21,709,330
Aug 28, 202510.3410.3810.0510.0510.05-2.24%14,212,900
Aug 27, 202510.4810.5810.1810.2810.28-1.34%16,289,720
Aug 26, 202510.6510.8510.3810.4210.42-1.33%29,282,580
Aug 25, 202510.6011.1410.4610.5610.560.38%43,934,080
Aug 22, 202510.2511.0010.0410.5210.523.24%78,812,700
Aug 21, 20259.7410.269.7010.1910.194.84%44,463,985
Aug 20, 20259.819.819.669.729.72-2.02%20,668,260
Aug 19, 202510.2010.239.889.929.92-1.78%20,363,990
Aug 18, 202510.3610.3810.0610.1010.10-2.51%29,419,540
Aug 15, 20259.9710.599.9710.3610.363.97%71,523,800
Aug 14, 20259.7810.289.709.969.962.51%59,739,200
Aug 13, 20259.869.949.719.729.72-0.12%20,704,950
Aug 12, 20259.689.929.659.739.730.66%46,135,645
Aug 11, 20259.629.799.589.679.670.71%21,994,160
Aug 8, 20259.709.719.599.609.60-0.62%13,947,105
Aug 7, 20259.629.719.629.669.660.58%15,427,495
Aug 6, 20259.689.709.599.609.60-0.79%16,338,225
Aug 5, 20259.709.829.649.689.68-27,934,430
Aug 4, 20259.629.789.589.689.680.79%29,291,710
Aug 1, 20259.449.719.399.609.602.26%58,069,050
Jul 31, 20259.329.409.329.399.391.12%17,201,290
Jul 30, 20259.369.379.289.299.29-0.51%22,903,450
Jul 29, 20259.349.419.259.349.340.13%29,725,840
Jul 28, 20259.269.469.229.329.321.17%30,957,350
Jul 25, 20259.249.309.209.229.220.09%18,713,135
Jul 24, 20259.229.279.189.219.210.22%16,352,965
Jul 23, 20259.279.349.189.199.19-0.82%17,191,705
Jul 22, 20259.319.339.239.269.260.04%25,206,905
Jul 21, 20259.189.339.189.269.261.22%25,196,710
Jul 18, 20259.169.219.109.159.15-0.04%22,206,800