Skip to main content
Naturel Yenilenebilir Enerji Ticaret Anonim Sirketi (IST:NATEN)
Turkey flag Turkey · Delayed Price · Currency is TRY
7.11
-0.22 (-3.00%)
At close: Apr 28, 2026

IST:NATEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.447.477.117.117.11-3.00%21,260,018
Apr 27, 20267.207.607.127.337.333.24%45,683,307
Apr 24, 20267.277.367.037.107.10-2.61%40,699,700
Apr 22, 20267.817.997.297.297.29-10.00%138,840,874
Apr 21, 20269.109.408.108.108.10-9.90%307,737,900
Apr 20, 20268.369.008.308.998.997.92%32,879,910
Apr 17, 20268.118.618.048.338.332.71%32,606,690
Apr 16, 20268.248.308.008.118.11-1.10%21,301,040
Apr 15, 20268.668.838.208.208.20-5.64%34,645,190
Apr 14, 20268.508.728.088.698.696.23%58,552,640
Apr 13, 20267.428.187.238.188.189.95%31,739,460
Apr 10, 20267.427.487.407.447.440.81%5,693,219
Apr 9, 20267.367.477.327.387.380.41%5,652,057
Apr 8, 20267.357.607.327.357.352.65%7,696,416
Apr 7, 20267.417.477.127.167.16-3.24%5,861,412
Apr 6, 20267.227.607.227.407.402.92%9,994,758
Apr 3, 20267.207.257.157.197.190.14%4,102,721
Apr 2, 20267.167.257.107.187.18-0.42%6,418,255
Apr 1, 20267.167.237.137.217.211.41%6,027,114
Mar 31, 20267.087.227.047.117.110.57%4,864,367
Mar 30, 20266.967.376.927.077.071.58%11,327,370
Mar 27, 20267.077.086.956.966.96-1.00%3,309,697
Mar 26, 20267.067.127.027.037.030.29%3,100,126
Mar 25, 20267.137.177.017.017.01-0.71%3,536,942
Mar 24, 20267.257.277.057.067.06-2.62%4,647,187
Mar 23, 20267.197.266.997.257.250.83%7,445,553
Mar 19, 20267.187.337.117.197.19-0.96%1,408,512
Mar 18, 20267.117.327.047.267.262.54%7,945,247
Mar 17, 20267.017.127.007.087.081.14%3,574,382
Mar 16, 20267.147.147.007.007.00-0.99%3,792,971
Mar 13, 20267.267.277.027.077.07-1.81%4,330,438
Mar 12, 20267.117.367.117.207.20-4.13%7,840,515
Mar 11, 20267.517.607.427.517.510.13%3,933,863
Mar 10, 20267.377.507.337.507.503.16%6,050,368
Mar 9, 20267.197.287.017.277.27-1.62%5,997,608
Mar 6, 20267.627.637.367.397.39-2.64%4,299,278
Mar 5, 20267.757.777.577.597.590.80%4,577,352
Mar 4, 20267.507.587.397.537.530.53%7,238,939
Mar 3, 20267.587.777.487.497.49-1.06%5,164,792
Mar 2, 20267.267.657.267.577.57-5.37%8,670,016
Feb 27, 20268.078.207.928.008.00-0.25%5,767,677
Feb 26, 20267.988.197.898.028.020.75%5,462,722
Feb 25, 20268.078.107.917.967.96-1.36%3,366,342
Feb 24, 20268.218.218.058.078.07-1.47%4,017,907
Feb 23, 20268.258.338.128.198.19-0.12%5,486,865
Feb 20, 20268.218.268.068.208.200.49%6,318,943
Feb 19, 20268.478.548.138.168.16-3.32%7,124,312
Feb 18, 20268.808.818.448.448.44-3.32%11,857,100
Feb 17, 20268.629.008.588.738.731.75%16,157,010
Feb 16, 20268.518.658.518.588.581.18%10,210,080
Feb 13, 20268.558.598.458.488.48-0.82%7,454,562
Feb 12, 20268.418.608.418.558.551.66%10,430,180
Feb 11, 20268.388.488.358.418.410.24%6,635,957
Feb 10, 20268.458.508.378.398.39-0.12%9,206,759
Feb 9, 20268.358.458.358.408.400.84%7,371,491
Feb 6, 20268.398.438.268.338.33-0.72%5,331,642
Feb 5, 20268.528.628.328.398.39-1.18%7,638,758
Feb 4, 20268.838.838.498.498.491.07%9,923,487
Feb 3, 20268.428.528.368.408.40-0.12%11,571,270
Feb 2, 20268.508.518.318.418.41-1.98%9,517,622
Jan 30, 20268.908.968.588.588.58-3.60%11,198,284
Jan 29, 20269.029.118.898.908.90-0.67%15,048,854
Jan 28, 20268.709.198.668.968.963.70%25,899,850
Jan 27, 20268.948.948.648.648.64-1.37%11,286,640
Jan 26, 20268.959.008.738.768.76-2.12%14,395,110
Jan 23, 20269.079.138.958.958.95-1.10%11,036,710
Jan 22, 20269.039.178.919.059.050.44%10,657,590
Jan 21, 20269.379.448.959.019.01-3.64%13,298,080
Jan 20, 20269.179.459.119.359.351.96%25,861,860
Jan 19, 20269.229.399.179.179.17-0.43%12,537,030
Jan 16, 20269.459.459.219.219.21-1.50%14,216,890
Jan 15, 20269.609.649.129.359.35-1.37%19,474,340
Jan 14, 20269.499.759.309.489.480.64%28,251,550
Jan 13, 20269.519.639.059.429.42-0.63%26,569,210
Jan 12, 20269.309.609.309.489.48-0.21%15,717,440
Jan 9, 20269.619.849.469.509.50-1.14%20,224,390
Jan 8, 20269.379.809.199.619.612.56%32,376,000
Jan 7, 20268.949.638.869.379.374.93%27,116,240
Jan 6, 20268.758.938.688.938.932.17%8,449,028
Jan 5, 20268.978.978.628.748.74-1.35%7,958,137
Jan 2, 20268.679.118.658.868.862.19%12,093,480
Dec 31, 20258.738.788.588.678.671.05%5,765,605
Dec 30, 20258.738.788.338.588.58-0.35%10,302,190
Dec 29, 20258.358.858.358.618.613.11%17,959,330
Dec 26, 20257.938.597.938.358.355.43%28,290,570
Dec 25, 20257.908.097.907.927.920.76%3,503,319
Dec 24, 20257.968.007.857.867.86-1.01%3,875,281
Dec 23, 20258.088.107.917.947.94-1.24%3,181,822
Dec 22, 20258.148.208.048.048.04-1.11%4,241,155
Dec 19, 20258.158.178.068.138.13-0.25%3,232,462
Dec 18, 20258.158.218.118.158.150.49%3,200,599
Dec 17, 20258.208.248.118.118.11-0.98%3,834,073
Dec 16, 20258.278.288.178.198.19-0.49%3,699,820
Dec 15, 20258.288.308.208.238.23-0.48%5,675,932
Dec 12, 20258.358.488.248.278.27-0.36%6,693,566
Dec 11, 20258.368.408.248.308.30-0.60%5,815,149
Dec 10, 20258.498.518.348.358.35-1.53%5,590,059
Dec 9, 20258.608.618.468.488.48-1.05%3,384,366
Dec 8, 20258.508.668.508.578.570.82%5,449,621
Dec 5, 20258.568.648.478.508.50-0.70%4,251,406