Naturelgaz Sanayi ve Ticaret A.S. (IST:NTGAZ)
Turkey
· Delayed Price · Currency is TRY 12.36
-0.14 (-1.12%)
At close: Apr 28, 2026
IST:NTGAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.55 | 12.67 | 12.34 | 12.36 | 12.36 | -1.12% | 5,555,842 |
| Apr 27, 2026 | 12.75 | 12.82 | 12.36 | 12.50 | 12.50 | -0.32% | 7,623,310 |
| Apr 24, 2026 | 12.22 | 12.70 | 12.22 | 12.54 | 12.54 | 2.79% | 9,289,315 |
| Apr 22, 2026 | 12.10 | 12.25 | 11.98 | 12.20 | 12.20 | 0.91% | 6,592,938 |
| Apr 21, 2026 | 12.39 | 12.45 | 12.06 | 12.09 | 12.09 | -2.11% | 6,650,789 |
| Apr 20, 2026 | 12.47 | 12.56 | 12.13 | 12.35 | 12.35 | -0.40% | 8,294,968 |
| Apr 17, 2026 | 12.46 | 12.54 | 12.07 | 12.40 | 12.40 | -0.32% | 8,541,162 |
| Apr 16, 2026 | 12.57 | 12.71 | 12.39 | 12.44 | 12.44 | -1.58% | 5,111,669 |
| Apr 15, 2026 | 13.21 | 13.21 | 12.56 | 12.64 | 12.64 | -2.24% | 7,460,375 |
| Apr 14, 2026 | 12.59 | 13.13 | 12.45 | 12.93 | 12.93 | 2.95% | 9,472,220 |
| Apr 13, 2026 | 12.28 | 12.61 | 12.25 | 12.56 | 12.56 | 2.28% | 6,946,767 |
| Apr 10, 2026 | 12.11 | 12.28 | 11.97 | 12.28 | 12.28 | 2.59% | 7,364,791 |
| Apr 9, 2026 | 12.04 | 12.15 | 11.88 | 11.97 | 11.97 | -0.58% | 4,537,088 |
| Apr 8, 2026 | 11.85 | 12.13 | 11.64 | 12.04 | 12.04 | 1.35% | 12,934,040 |
| Apr 7, 2026 | 12.17 | 12.30 | 11.81 | 11.88 | 11.88 | -1.98% | 5,940,895 |
| Apr 6, 2026 | 12.10 | 12.34 | 12.10 | 12.12 | 12.12 | 0.33% | 4,983,231 |
| Apr 3, 2026 | 11.80 | 12.08 | 11.80 | 12.08 | 12.08 | 2.37% | 6,956,533 |
| Apr 2, 2026 | 11.72 | 11.98 | 11.67 | 11.80 | 11.80 | 0.68% | 6,629,539 |
| Apr 1, 2026 | 11.79 | 11.84 | 11.55 | 11.72 | 11.72 | - | 6,473,594 |
| Mar 31, 2026 | 11.55 | 11.72 | 11.41 | 11.72 | 11.72 | 1.74% | 6,544,615 |
| Mar 30, 2026 | 11.24 | 11.80 | 11.24 | 11.52 | 11.52 | 1.32% | 10,810,270 |
| Mar 27, 2026 | 11.66 | 11.73 | 11.18 | 11.37 | 11.37 | -2.49% | 8,295,810 |
| Mar 26, 2026 | 12.02 | 12.14 | 11.63 | 11.66 | 11.66 | -3.08% | 11,487,160 |
| Mar 25, 2026 | 12.76 | 12.77 | 12.01 | 12.03 | 12.03 | -6.96% | 17,822,370 |
| Mar 24, 2026 | 12.88 | 13.60 | 12.75 | 12.93 | 12.93 | -0.39% | 21,732,120 |
| Mar 23, 2026 | 13.07 | 13.64 | 12.54 | 12.98 | 12.98 | -0.38% | 21,536,090 |
| Mar 19, 2026 | 12.90 | 13.45 | 12.87 | 13.03 | 13.03 | 1.16% | 7,781,188 |
| Mar 18, 2026 | 12.50 | 13.14 | 12.21 | 12.88 | 12.88 | 3.45% | 12,932,180 |
| Mar 17, 2026 | 12.03 | 12.50 | 12.03 | 12.45 | 12.45 | 3.49% | 6,245,002 |
| Mar 16, 2026 | 12.18 | 12.33 | 11.97 | 12.03 | 12.03 | -1.47% | 7,229,892 |
| Mar 13, 2026 | 12.60 | 12.72 | 12.01 | 12.21 | 12.21 | -2.86% | 9,708,486 |
| Mar 12, 2026 | 11.85 | 12.67 | 11.81 | 12.57 | 12.57 | 6.53% | 13,877,760 |
| Mar 11, 2026 | 11.75 | 12.00 | 11.63 | 11.80 | 11.80 | - | 12,538,940 |
| Mar 10, 2026 | 11.68 | 11.86 | 11.10 | 11.80 | 11.80 | 1.64% | 13,247,710 |
| Mar 9, 2026 | 12.50 | 12.96 | 11.53 | 11.61 | 11.61 | -3.97% | 26,850,230 |
| Mar 6, 2026 | 12.83 | 13.35 | 12.08 | 12.09 | 12.09 | -6.86% | 21,793,530 |
| Mar 5, 2026 | 13.35 | 13.50 | 12.55 | 12.98 | 12.98 | -2.70% | 29,749,810 |
| Mar 4, 2026 | 13.02 | 13.81 | 12.54 | 13.34 | 13.34 | 2.62% | 42,397,090 |
| Mar 3, 2026 | 13.00 | 13.67 | 12.45 | 13.00 | 13.00 | 4.25% | 56,104,160 |
| Mar 2, 2026 | 10.60 | 12.52 | 10.60 | 12.47 | 12.47 | 9.39% | 32,242,230 |
| Feb 27, 2026 | 11.79 | 12.00 | 11.22 | 11.40 | 11.40 | -2.73% | 10,303,100 |
| Feb 26, 2026 | 12.54 | 12.60 | 11.69 | 11.72 | 11.72 | -4.48% | 15,484,190 |
| Feb 25, 2026 | 12.30 | 12.90 | 12.01 | 12.27 | 12.27 | -0.24% | 20,179,900 |
| Feb 24, 2026 | 11.69 | 12.30 | 11.44 | 12.30 | 12.30 | 4.95% | 6,351,607 |
| Feb 23, 2026 | 11.72 | 11.93 | 11.59 | 11.72 | 11.72 | 0.43% | 5,609,418 |
| Feb 20, 2026 | 11.50 | 11.67 | 11.14 | 11.67 | 11.67 | 2.73% | 4,968,909 |
| Feb 19, 2026 | 12.22 | 12.24 | 11.27 | 11.36 | 11.36 | -6.66% | 6,902,694 |
| Feb 18, 2026 | 12.26 | 12.84 | 12.17 | 12.17 | 12.17 | -1.62% | 6,103,333 |
| Feb 17, 2026 | 12.39 | 12.61 | 12.18 | 12.37 | 12.37 | 0.73% | 4,916,779 |
| Feb 16, 2026 | 11.94 | 12.43 | 11.94 | 12.28 | 12.28 | 2.85% | 6,161,013 |
| Feb 13, 2026 | 12.00 | 12.10 | 11.67 | 11.94 | 11.94 | 0.34% | 6,409,644 |
| Feb 12, 2026 | 11.50 | 11.91 | 11.48 | 11.90 | 11.90 | 2.94% | 5,353,561 |
| Feb 11, 2026 | 11.58 | 11.66 | 11.45 | 11.56 | 11.56 | -0.43% | 4,761,851 |
| Feb 10, 2026 | 11.32 | 11.63 | 11.27 | 11.61 | 11.61 | 2.56% | 4,561,474 |
| Feb 9, 2026 | 11.24 | 11.40 | 11.17 | 11.32 | 11.32 | 1.34% | 3,980,762 |
| Feb 6, 2026 | 11.22 | 11.28 | 11.07 | 11.17 | 11.17 | -0.45% | 2,464,805 |
| Feb 5, 2026 | 11.44 | 11.50 | 11.17 | 11.22 | 11.22 | -2.09% | 4,282,333 |
| Feb 4, 2026 | 11.57 | 11.62 | 11.42 | 11.46 | 11.46 | -0.95% | 3,200,241 |
| Feb 3, 2026 | 11.77 | 11.79 | 11.44 | 11.57 | 11.57 | -0.52% | 7,643,246 |
| Feb 2, 2026 | 11.35 | 11.81 | 10.80 | 11.63 | 11.63 | 1.22% | 8,927,183 |
| Jan 30, 2026 | 11.58 | 11.58 | 11.34 | 11.49 | 11.49 | -0.78% | 3,716,959 |
| Jan 29, 2026 | 11.40 | 11.82 | 11.27 | 11.58 | 11.58 | 1.58% | 8,372,381 |
| Jan 28, 2026 | 11.16 | 11.56 | 11.11 | 11.40 | 11.40 | 1.15% | 8,010,214 |
| Jan 27, 2026 | 10.76 | 11.39 | 10.75 | 11.27 | 11.27 | 5.13% | 12,879,370 |
| Jan 26, 2026 | 10.74 | 10.76 | 10.57 | 10.72 | 10.72 | -0.19% | 7,287,846 |
| Jan 23, 2026 | 10.84 | 10.88 | 10.68 | 10.74 | 10.74 | -0.28% | 6,705,001 |
| Jan 22, 2026 | 10.50 | 10.82 | 10.41 | 10.77 | 10.77 | 3.56% | 9,469,365 |
| Jan 21, 2026 | 10.45 | 10.52 | 10.08 | 10.40 | 10.40 | 0.29% | 8,408,165 |
| Jan 20, 2026 | 10.28 | 10.47 | 10.06 | 10.37 | 10.37 | 3.08% | 11,759,470 |
| Jan 19, 2026 | 10.08 | 10.23 | 9.99 | 10.06 | 10.06 | -0.10% | 7,747,223 |
| Jan 16, 2026 | 10.10 | 10.20 | 9.94 | 10.07 | 10.07 | - | 8,559,438 |
| Jan 15, 2026 | 9.99 | 10.18 | 9.80 | 10.07 | 10.07 | 0.50% | 5,431,928 |
| Jan 14, 2026 | 10.24 | 10.29 | 9.90 | 10.02 | 10.02 | -1.47% | 8,666,843 |
| Jan 13, 2026 | 10.08 | 10.22 | 10.02 | 10.17 | 10.17 | 0.89% | 3,862,168 |
| Jan 12, 2026 | 9.95 | 10.17 | 9.87 | 10.08 | 10.08 | 1.31% | 5,932,509 |
| Jan 9, 2026 | 9.99 | 10.11 | 9.95 | 9.95 | 9.95 | -0.20% | 3,688,107 |
| Jan 8, 2026 | 9.90 | 10.00 | 9.86 | 9.97 | 9.97 | 0.81% | 2,592,100 |
| Jan 7, 2026 | 9.99 | 10.08 | 9.84 | 9.89 | 9.89 | -1.00% | 4,557,256 |
| Jan 6, 2026 | 10.01 | 10.16 | 9.97 | 9.99 | 9.99 | -0.20% | 3,034,596 |
| Jan 5, 2026 | 10.25 | 10.31 | 9.90 | 10.01 | 10.01 | -2.25% | 5,127,365 |
| Jan 2, 2026 | 10.58 | 10.58 | 10.24 | 10.24 | 10.24 | -2.48% | 3,734,133 |
| Dec 31, 2025 | 10.25 | 10.52 | 10.06 | 10.50 | 10.50 | 2.94% | 8,119,935 |
| Dec 30, 2025 | 9.67 | 10.20 | 9.59 | 10.20 | 10.20 | 5.37% | 5,291,658 |
| Dec 29, 2025 | 9.61 | 9.76 | 9.55 | 9.68 | 9.68 | 1.47% | 4,537,971 |
| Dec 26, 2025 | 9.68 | 9.70 | 9.44 | 9.54 | 9.54 | -1.45% | 2,897,236 |
| Dec 25, 2025 | 9.49 | 9.84 | 9.48 | 9.68 | 9.68 | 2.00% | 1,520,264 |
| Dec 24, 2025 | 9.51 | 9.56 | 9.44 | 9.49 | 9.49 | -0.21% | 2,006,767 |
| Dec 23, 2025 | 9.73 | 9.85 | 9.46 | 9.51 | 9.51 | -2.26% | 6,063,970 |
| Dec 22, 2025 | 9.90 | 9.90 | 9.65 | 9.73 | 9.73 | -1.82% | 3,180,647 |
| Dec 19, 2025 | 9.85 | 9.96 | 9.83 | 9.91 | 9.91 | 0.61% | 1,785,138 |
| Dec 18, 2025 | 9.86 | 9.94 | 9.84 | 9.85 | 9.85 | - | 3,263,782 |
| Dec 17, 2025 | 9.96 | 10.01 | 9.85 | 9.85 | 9.85 | -1.30% | 2,400,849 |
| Dec 16, 2025 | 10.02 | 10.05 | 9.92 | 9.98 | 9.98 | -0.30% | 3,111,062 |
| Dec 15, 2025 | 10.06 | 10.09 | 9.95 | 10.01 | 10.01 | -0.50% | 4,899,885 |
| Dec 12, 2025 | 10.33 | 10.34 | 10.02 | 10.06 | 10.06 | -2.61% | 3,656,175 |
| Dec 11, 2025 | 10.34 | 10.55 | 10.23 | 10.33 | 10.33 | 0.29% | 3,004,881 |
| Dec 10, 2025 | 10.20 | 10.49 | 10.18 | 10.30 | 10.30 | 0.98% | 3,743,308 |
| Dec 9, 2025 | 10.11 | 10.24 | 10.07 | 10.20 | 10.20 | 1.09% | 2,967,049 |
| Dec 8, 2025 | 10.07 | 10.31 | 10.04 | 10.09 | 10.09 | 0.50% | 5,394,421 |
| Dec 5, 2025 | 9.98 | 10.18 | 9.82 | 10.04 | 10.04 | 0.60% | 15,707,520 |