Skip to main content
Naturelgaz Sanayi ve Ticaret A.S. (IST:NTGAZ)
Turkey flag Turkey · Delayed Price · Currency is TRY
9.99
+0.01 (0.10%)
Last updated: Dec 5, 2025, 1:07 PM GMT+3

IST:NTGAZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20259.9910.159.939.989.98-0.10%2,901,326
Dec 3, 202510.1610.189.969.999.99-1.19%3,374,132
Dec 2, 20259.9610.259.8610.1110.110.50%5,396,593
Dec 1, 20259.9010.079.8710.0610.061.62%2,984,655
Nov 28, 20259.9910.039.899.909.90-0.90%2,844,415
Nov 27, 202510.0810.159.989.999.99-0.60%2,392,197
Nov 26, 202510.2710.3510.0510.0510.05-2.14%2,406,846
Nov 25, 202510.3610.4610.0010.2710.27-0.87%6,544,438
Nov 24, 202510.5210.5310.3010.3610.36-1.52%2,810,493
Nov 21, 202510.8710.8710.3610.5210.52-3.22%4,331,228
Nov 20, 202511.0511.1110.7810.8710.87-0.73%2,482,280
Nov 19, 202511.0911.1710.9210.9510.95-1.08%2,968,066
Nov 18, 202511.0511.1710.8811.0711.070.36%4,110,767
Nov 17, 202510.9311.2910.8211.0311.031.75%5,256,617
Nov 14, 202510.6010.8910.5010.8410.842.26%4,417,958
Nov 13, 202510.8810.9910.5310.6010.60-2.57%3,078,172
Nov 12, 202510.5611.0110.4710.8810.883.13%7,921,816
Nov 11, 202511.2011.2010.3710.5510.55-5.89%8,005,687
Nov 10, 202511.0411.3210.8911.2111.211.36%6,620,666
Nov 7, 202511.2511.4210.9011.0611.06-1.86%5,728,631
Nov 6, 202511.3611.4811.1811.2711.27-0.70%5,231,390
Nov 5, 202511.6311.6311.1811.3511.35-2.41%7,362,165
Nov 4, 202511.6611.6811.2611.6311.630.69%7,434,906
Nov 3, 202511.4011.6010.8311.5511.553.13%15,933,840
Oct 31, 202510.7111.2910.5711.2011.204.67%10,928,360
Oct 30, 202510.2710.7010.2510.7010.705.00%8,517,965
Oct 28, 202510.0610.4510.0010.1910.192.21%9,451,442
Oct 27, 202510.0210.099.889.979.97-0.50%4,921,050
Oct 24, 202510.0110.269.9510.0210.020.20%5,928,115
Oct 23, 202510.0610.159.9010.0010.00-0.40%5,521,649
Oct 22, 20259.7210.109.6510.0410.043.40%9,601,776
Oct 21, 20259.369.889.369.719.713.74%7,120,367
Oct 20, 20259.209.409.159.369.361.41%3,469,121
Oct 17, 20259.269.399.049.239.23-0.32%3,817,331
Oct 16, 20259.449.519.219.269.26-1.28%3,459,295
Oct 15, 20259.259.449.169.389.381.96%4,843,452
Oct 14, 20259.459.479.159.209.20-2.65%6,600,680
Oct 13, 20259.109.559.089.459.451.94%5,374,629
Oct 10, 20259.279.409.269.279.27-2,743,003
Oct 9, 20259.359.499.259.279.27-0.32%4,745,386
Oct 8, 20259.459.529.309.309.30-1.69%3,410,691
Oct 7, 20259.229.469.139.469.462.71%3,856,344
Oct 6, 20259.639.709.209.219.21-4.06%5,157,364
Oct 3, 20259.529.849.459.609.601.27%7,530,360
Oct 2, 20259.349.649.249.489.481.28%7,719,274
Oct 1, 20259.079.628.949.369.363.20%8,271,707
Sep 30, 20259.159.238.959.079.07-0.44%7,112,489
Sep 29, 20259.539.549.119.119.11-4.51%7,259,085
Sep 26, 20259.9810.589.389.549.54-1.45%22,247,260
Sep 25, 20259.449.739.329.689.683.53%9,490,045
Sep 24, 20259.389.529.289.359.35-0.21%5,352,904
Sep 23, 20259.639.639.359.379.37-2.70%4,478,189
Sep 22, 20259.609.739.519.639.631.80%6,730,781
Sep 19, 20259.409.549.289.469.460.53%5,438,442
Sep 18, 20259.749.829.399.419.41-3.19%5,980,683
Sep 17, 202510.0610.069.679.729.72-2.51%4,980,214
Sep 16, 20259.8010.059.649.979.973.32%5,837,908
Sep 15, 20259.209.729.059.659.655.93%5,180,342
Sep 12, 20259.309.349.009.119.11-2.04%4,868,079
Sep 11, 20259.579.759.309.309.30-2.82%5,874,473
Sep 10, 20259.759.829.549.579.57-1.34%3,241,277
Sep 9, 20259.8310.029.659.709.70-1.32%4,833,065
Sep 8, 202510.0310.049.539.839.83-2.38%5,221,952
Sep 5, 202510.3110.3410.0510.0710.07-1.76%6,194,579
Sep 4, 202510.2610.3310.2010.2510.250.10%4,746,284
Sep 3, 202510.3810.4310.1110.2410.24-1.06%7,301,027
Sep 2, 202510.4510.699.9910.3510.35-0.10%12,348,970
Sep 1, 202510.4510.5810.1010.3610.36-0.86%6,906,656
Aug 29, 202510.6510.6510.4010.4510.45-1.97%5,659,757
Aug 28, 202511.1211.1810.6410.6610.66-4.14%12,146,710
Aug 27, 202511.1211.5010.9611.1211.12-10,857,830
Aug 26, 202511.4311.5011.1011.1211.12-2.46%10,348,880
Aug 25, 202511.3011.8711.2411.4011.403.17%17,741,570
Aug 22, 202510.6511.1210.4511.0511.054.15%13,347,150
Aug 21, 202510.4511.1410.4510.6110.612.31%20,901,980
Aug 20, 202510.0710.4310.0510.3710.372.98%9,919,169
Aug 19, 202510.1510.2510.0410.0710.07-0.98%4,799,078
Aug 18, 202510.1810.2210.0210.1710.17-0.10%5,416,997
Aug 15, 20259.9410.249.9210.1810.182.21%5,097,145
Aug 14, 202510.1710.229.949.969.96-2.06%5,777,224
Aug 13, 202510.2310.2510.1010.1710.170.20%4,833,991
Aug 12, 202510.5910.6010.1410.1510.15-3.52%7,379,838
Aug 11, 202510.0810.6510.0810.5210.524.47%10,708,360
Aug 8, 202510.2210.279.9810.0710.07-1.37%6,984,506
Aug 7, 202510.3510.4610.1310.2110.21-0.68%13,240,260
Aug 6, 202511.2011.2010.1010.2810.28-7.89%30,571,640
Aug 5, 202511.3511.4911.1311.1611.16-1.67%4,294,762
Aug 4, 202511.4811.5811.1511.3511.35-1.13%7,922,016
Aug 1, 202511.0311.7511.0011.4811.484.17%11,103,670
Jul 31, 202511.2211.3110.8211.0211.02-1.61%12,855,860
Jul 30, 202510.3011.3710.2511.2011.208.32%26,471,280
Jul 29, 202510.1210.4610.0110.3410.342.58%8,039,718
Jul 28, 202510.0010.349.9910.0810.081.10%5,344,736
Jul 25, 20259.9910.109.939.979.97-0.10%6,509,984
Jul 24, 202510.2810.429.899.989.98-2.16%9,647,031
Jul 23, 202510.0510.239.8510.2010.202.51%11,955,880
Jul 22, 20259.5310.029.429.959.954.96%9,837,534
Jul 21, 20259.379.549.349.489.481.50%5,272,730
Jul 18, 20259.229.369.069.349.341.63%4,025,372
Jul 17, 20259.149.409.079.199.190.88%5,184,257