Naturel Yenilenebilir Enerji Ticaret Anonim Sirketi (IST:NATEN)
Turkey
· Delayed Price · Currency is TRY 8.50
-0.06 (-0.70%)
At close: Dec 5, 2025
IST:NATEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.56 | 8.64 | 8.47 | 8.50 | 8.50 | -0.70% | 4,251,406 |
| Dec 4, 2025 | 8.65 | 8.71 | 8.52 | 8.56 | 8.56 | -0.58% | 4,112,702 |
| Dec 3, 2025 | 8.66 | 8.73 | 8.56 | 8.61 | 8.61 | -0.58% | 5,289,780 |
| Dec 2, 2025 | 8.71 | 8.85 | 8.61 | 8.66 | 8.66 | -0.46% | 8,335,481 |
| Dec 1, 2025 | 8.65 | 8.84 | 8.64 | 8.70 | 8.70 | 0.93% | 6,218,953 |
| Nov 28, 2025 | 8.38 | 8.70 | 8.32 | 8.62 | 8.62 | 2.86% | 10,067,010 |
| Nov 27, 2025 | 8.35 | 8.44 | 8.34 | 8.38 | 8.38 | 0.48% | 4,560,299 |
| Nov 26, 2025 | 8.38 | 8.43 | 8.32 | 8.34 | 8.34 | -0.48% | 3,834,874 |
| Nov 25, 2025 | 8.50 | 8.52 | 8.38 | 8.38 | 8.38 | -0.83% | 4,147,676 |
| Nov 24, 2025 | 8.43 | 8.56 | 8.41 | 8.45 | 8.45 | 0.24% | 5,173,833 |
| Nov 21, 2025 | 8.52 | 8.54 | 8.39 | 8.43 | 8.43 | -1.06% | 3,236,369 |
| Nov 20, 2025 | 8.46 | 8.57 | 8.46 | 8.52 | 8.52 | 1.31% | 4,533,707 |
| Nov 19, 2025 | 8.42 | 8.53 | 8.41 | 8.41 | 8.41 | 0.12% | 5,222,187 |
| Nov 18, 2025 | 8.48 | 8.55 | 8.39 | 8.40 | 8.40 | -0.94% | 3,709,710 |
| Nov 17, 2025 | 8.36 | 8.55 | 8.36 | 8.48 | 8.48 | 1.56% | 4,251,334 |
| Nov 14, 2025 | 8.37 | 8.41 | 8.26 | 8.35 | 8.35 | -0.36% | 3,482,160 |
| Nov 13, 2025 | 8.41 | 8.49 | 8.31 | 8.38 | 8.38 | 0.36% | 3,597,394 |
| Nov 12, 2025 | 8.42 | 8.53 | 8.31 | 8.35 | 8.35 | -0.60% | 4,038,129 |
| Nov 11, 2025 | 8.58 | 8.62 | 8.27 | 8.40 | 8.40 | -3.34% | 6,735,831 |
| Nov 10, 2025 | 8.82 | 8.84 | 8.69 | 8.69 | 8.69 | -1.59% | 5,055,711 |
| Nov 7, 2025 | 8.97 | 9.01 | 8.75 | 8.83 | 8.83 | -1.56% | 4,864,268 |
| Nov 6, 2025 | 9.03 | 9.10 | 8.93 | 8.97 | 8.97 | -0.77% | 5,553,516 |
| Nov 5, 2025 | 9.00 | 9.12 | 8.86 | 9.04 | 9.04 | 0.56% | 7,538,799 |
| Nov 4, 2025 | 9.21 | 9.26 | 8.96 | 8.99 | 8.99 | -2.18% | 7,238,599 |
| Nov 3, 2025 | 9.22 | 9.38 | 9.15 | 9.19 | 9.19 | -0.11% | 7,602,483 |
| Oct 31, 2025 | 9.04 | 9.26 | 8.89 | 9.20 | 9.20 | 2.56% | 9,337,175 |
| Oct 30, 2025 | 8.91 | 9.10 | 8.91 | 8.97 | 8.97 | 1.01% | 6,149,310 |
| Oct 28, 2025 | 8.79 | 9.30 | 8.73 | 8.88 | 8.88 | 1.49% | 5,675,810 |
| Oct 27, 2025 | 8.71 | 9.11 | 8.41 | 8.75 | 8.75 | 0.46% | 15,136,350 |
| Oct 24, 2025 | 8.40 | 8.76 | 8.40 | 8.71 | 8.71 | 4.31% | 9,862,017 |
| Oct 23, 2025 | 8.49 | 8.50 | 8.30 | 8.35 | 8.35 | -1.30% | 7,121,054 |
| Oct 22, 2025 | 8.58 | 8.62 | 8.45 | 8.46 | 8.46 | -1.05% | 5,008,824 |
| Oct 21, 2025 | 8.66 | 8.67 | 8.41 | 8.55 | 8.55 | -0.58% | 5,334,688 |
| Oct 20, 2025 | 8.50 | 8.63 | 8.31 | 8.60 | 8.60 | 2.02% | 6,553,504 |
| Oct 17, 2025 | 8.66 | 8.67 | 8.32 | 8.43 | 8.43 | -2.54% | 7,322,116 |
| Oct 16, 2025 | 8.79 | 8.95 | 8.63 | 8.65 | 8.65 | -1.26% | 8,048,878 |
| Oct 15, 2025 | 8.73 | 8.85 | 8.60 | 8.76 | 8.76 | 1.04% | 7,024,771 |
| Oct 14, 2025 | 9.00 | 9.00 | 8.65 | 8.67 | 8.67 | -2.47% | 6,020,177 |
| Oct 13, 2025 | 8.90 | 9.10 | 8.80 | 8.89 | 8.89 | -0.45% | 7,498,208 |
| Oct 10, 2025 | 9.03 | 9.06 | 8.88 | 8.93 | 8.93 | -0.67% | 6,108,602 |
| Oct 9, 2025 | 9.08 | 9.27 | 8.96 | 8.99 | 8.99 | - | 4,690,065 |
| Oct 8, 2025 | 9.16 | 9.18 | 8.96 | 8.99 | 8.99 | -1.75% | 4,424,319 |
| Oct 7, 2025 | 8.90 | 9.30 | 8.88 | 9.15 | 9.15 | 2.81% | 7,991,980 |
| Oct 6, 2025 | 9.11 | 9.11 | 8.87 | 8.90 | 8.90 | -1.11% | 4,512,104 |
| Oct 3, 2025 | 9.20 | 9.22 | 8.99 | 9.00 | 9.00 | -1.85% | 5,011,499 |
| Oct 2, 2025 | 9.35 | 9.39 | 9.14 | 9.17 | 9.17 | -1.61% | 4,204,297 |
| Oct 1, 2025 | 9.19 | 9.33 | 9.02 | 9.32 | 9.32 | 1.75% | 5,206,508 |
| Sep 30, 2025 | 9.15 | 9.27 | 9.06 | 9.16 | 9.16 | 0.66% | 5,569,395 |
| Sep 29, 2025 | 9.30 | 9.33 | 9.10 | 9.10 | 9.10 | -2.15% | 5,385,471 |
| Sep 26, 2025 | 9.52 | 9.59 | 9.30 | 9.30 | 9.30 | -2.31% | 6,137,454 |