NATEN
NATUREL YENİLENEBİLİR ENERJİ TİCARET A.Ş. (NATEN)
3.910
₺
-0.090 (%-2.25)
NATEN: NATUREL YENİLENEBİLİR ENERJİ TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for NATUREL YENİLENEBİLİR ENERJİ TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 10.3151
CLOSE 10.2745
Low
LOW 7.672
High
HIGH 18.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 14.8 | 15.52 | 14.18 | 14.23 |
| 01/02/2025 | 14.17 | 14.65 | 13.81 | 13.99 |
| 01/05/2025 | 14.1 | 14.76 | 13.96 | 14.2 |
| 01/06/2025 | 14.2 | 14.76 | 13.71 | 14.3 |
| 01/07/2025 | 14.22 | 14.43 | 13.74 | 14.14 |
| 01/08/2025 | 14.14 | 14.41 | 14.02 | 14.28 |
| 01/09/2025 | 14.39 | 14.67 | 14.3 | 14.59 |
| 01/12/2025 | 14.59 | 14.9 | 14.33 | 14.84 |
| 01/13/2025 | 14.85 | 15.26 | 14.76 | 15.11 |
| 01/14/2025 | 15 | 15.18 | 14.82 | 15.09 |
| 01/15/2025 | 15.1 | 15.66 | 15.05 | 15.3 |
| 01/16/2025 | 15.29 | 15.79 | 15.1 | 15.47 |
| 01/19/2025 | 15.48 | 15.91 | 14.99 | 15.77 |
| 01/20/2025 | 15.6 | 16.28 | 15.6 | 16.2 |
| 01/21/2025 | 16.2 | 16.98 | 16.1 | 16.98 |
| 01/22/2025 | 16.92 | 17.98 | 16.52 | 17.74 |
| 01/23/2025 | 17.6 | 18.4 | 17.2 | 17.8 |
| 01/26/2025 | 17.7 | 18.01 | 17.42 | 17.78 |
| 01/27/2025 | 17.8 | 18.2 | 16.94 | 17.89 |
| 01/28/2025 | 17.88 | 18.3 | 16.55 | 16.55 |
| 01/29/2025 | 16.3 | 16.34 | 15.52 | 16.25 |
| 01/30/2025 | 16.24 | 16.82 | 15.72 | 15.72 |
| 02/02/2025 | 15.72 | 15.72 | 15.04 | 15.5 |
| 02/03/2025 | 15.5 | 15.95 | 15.14 | 15.78 |
| 02/04/2025 | 15.85 | 15.85 | 15.09 | 15.15 |
| 02/05/2025 | 15.3 | 15.54 | 15.19 | 15.31 |
| 02/06/2025 | 15.36 | 15.4 | 14.61 | 14.61 |
| 02/09/2025 | 14.52 | 16.07 | 14.4 | 16.07 |
| 02/10/2025 | 16.6 | 16.88 | 15.78 | 16.6 |
| 02/11/2025 | 16.6 | 16.6 | 15.85 | 15.85 |
| 02/12/2025 | 15.78 | 15.78 | 15 | 15 |
| 02/13/2025 | 14.99 | 15.97 | 14.94 | 15.47 |
| 02/16/2025 | 15.2 | 15.94 | 15.04 | 15.4 |
| 02/17/2025 | 15.49 | 15.59 | 14.72 | 14.72 |
| 02/18/2025 | 14.73 | 15.25 | 14.63 | 14.68 |
| 02/19/2025 | 14.68 | 14.84 | 14.2 | 14.2 |
| 02/20/2025 | 14.26 | 14.87 | 14.13 | 14.48 |
| 02/23/2025 | 14.52 | 14.9 | 14.34 | 14.54 |
| 02/24/2025 | 14.56 | 14.59 | 13.9 | 14.04 |
| 02/25/2025 | 14.2 | 15.44 | 13.66 | 15.44 |
| 02/26/2025 | 15.44 | 15.63 | 14.67 | 14.67 |
| 02/27/2025 | 14.6 | 15.53 | 13.21 | 13.21 |
| 03/02/2025 | 12.74 | 13.9 | 11.89 | 11.89 |
| 03/03/2025 | 11.84 | 12.12 | 10.71 | 10.9 |
| 03/04/2025 | 10.93 | 11.46 | 9.812 | 9.812 |
| 03/05/2025 | 9.8 | 9.98 | 9.568 | 9.736 |
| 03/06/2025 | 9.78 | 9.972 | 9.748 | 9.908 |
| 03/09/2025 | 9.98 | 10.33 | 8.92 | 8.952 |
| 03/10/2025 | 8.952 | 9.412 | 8.66 | 9.14 |
| 03/11/2025 | 8.94 | 8.968 | 8.736 | 8.82 |
| 03/12/2025 | 8.8 | 9.52 | 8.8 | 9.16 |
| 03/13/2025 | 9.18 | 9.48 | 9.096 | 9.112 |
| 03/16/2025 | 9.132 | 9.18 | 8.984 | 9.048 |
| 03/17/2025 | 9.04 | 9.112 | 8.96 | 9.04 |
| 03/18/2025 | 8.7 | 8.736 | 8.196 | 8.46 |
| 03/19/2025 | 8.44 | 8.628 | 8.22 | 8.508 |
| 03/20/2025 | 8.468 | 8.468 | 7.672 | 8.46 |
| 03/23/2025 | 8.452 | 8.6 | 8.108 | 8.432 |
| 03/24/2025 | 8.536 | 8.76 | 8.392 | 8.608 |
| 03/25/2025 | 8.56 | 8.936 | 8.456 | 8.7 |
| 03/26/2025 | 8.7 | 9.208 | 8.696 | 8.9 |
| 03/27/2025 | 8.92 | 8.98 | 8.616 | 8.84 |
| 04/01/2025 | 8.832 | 9.272 | 8.74 | 8.984 |
| 04/02/2025 | 9.024 | 9.172 | 8.752 | 8.76 |
| 04/03/2025 | 8.76 | 9.028 | 8.704 | 8.772 |
| 04/06/2025 | 8.56 | 9.552 | 8.324 | 9.492 |
| 04/07/2025 | 9.48 | 9.62 | 9.364 | 9.396 |
| 04/08/2025 | 9.352 | 9.352 | 9.004 | 9.004 |
| 04/09/2025 | 9.24 | 9.316 | 8.992 | 9 |
| 04/10/2025 | 8.98 | 9.236 | 8.9 | 9.18 |
| 04/13/2025 | 9.2 | 9.3 | 9.064 | 9.144 |
| 04/14/2025 | 9.144 | 9.2 | 8.96 | 8.96 |
| 04/15/2025 | 8.96 | 8.992 | 8.6 | 8.604 |
| 04/16/2025 | 8.616 | 8.844 | 8.548 | 8.692 |
| 04/17/2025 | 8.74 | 8.936 | 8.58 | 8.732 |
| 04/20/2025 | 8.736 | 9.028 | 8.672 | 8.76 |
| 04/21/2025 | 8.84 | 8.896 | 8.6 | 8.6 |
| 04/23/2025 | 8.6 | 8.76 | 8.568 | 8.74 |
| 04/24/2025 | 8.78 | 8.876 | 8.7 | 8.796 |
| 04/27/2025 | 8.796 | 9.052 | 8.68 | 8.744 |
| 04/28/2025 | 8.744 | 8.836 | 8.7 | 8.704 |
| 04/29/2025 | 8.708 | 8.776 | 8.56 | 8.62 |
| 05/01/2025 | 8.612 | 8.748 | 8.56 | 8.676 |
| 05/04/2025 | 8.68 | 9.44 | 8.6 | 8.948 |
| 05/05/2025 | 8.956 | 9.132 | 8.844 | 8.988 |
| 05/06/2025 | 8.988 | 9.192 | 8.776 | 9.1 |
| 05/07/2025 | 9.1 | 9.5 | 9.1 | 9.256 |
| 05/08/2025 | 9.228 | 9.568 | 9.2 | 9.256 |
| 05/11/2025 | 9.4 | 9.44 | 9.272 | 9.36 |
| 05/12/2025 | 9.292 | 9.988 | 9.228 | 9.724 |
| 05/13/2025 | 9.724 | 10.2 | 9.632 | 9.936 |
| 05/14/2025 | 9.964 | 10.06 | 9.64 | 9.66 |
| 05/15/2025 | 9.676 | 10.09 | 9.604 | 9.94 |
| 05/19/2025 | 10 | 10.52 | 9.904 | 10.32 |
| 05/20/2025 | 10.3 | 10.66 | 10.21 | 10.4 |
| 05/21/2025 | 10.44 | 10.76 | 10.13 | 10.14 |
| 05/22/2025 | 10.15 | 10.25 | 9.764 | 9.764 |
| 05/25/2025 | 9.804 | 10.74 | 9.716 | 10.74 |
| 05/26/2025 | 10.97 | 11.66 | 10.65 | 11.1 |
| 05/27/2025 | 11.16 | 11.79 | 10.63 | 10.63 |
| 05/28/2025 | 10.68 | 10.75 | 10.16 | 10.17 |
| 05/29/2025 | 10.27 | 10.5 | 9.86 | 10.05 |
| 06/01/2025 | 10.11 | 10.78 | 10.08 | 10.26 |
| 06/02/2025 | 10.34 | 10.48 | 10.11 | 10.15 |
| 06/03/2025 | 10.2 | 10.4 | 10.15 | 10.26 |
| 06/04/2025 | 10.26 | 10.66 | 10.23 | 10.57 |
| 06/09/2025 | 10.6 | 10.8 | 10.51 | 10.67 |
| 06/10/2025 | 10.64 | 10.68 | 10.42 | 10.42 |
| 06/11/2025 | 10.42 | 10.45 | 10.19 | 10.23 |
| 06/12/2025 | 9.8 | 9.924 | 9.38 | 9.732 |
| 06/15/2025 | 9.76 | 9.788 | 9.532 | 9.644 |
| 06/16/2025 | 9.644 | 10.4 | 9.56 | 10.25 |
| 06/17/2025 | 10.2 | 10.28 | 9.7 | 9.704 |
| 06/18/2025 | 9.784 | 9.792 | 9.428 | 9.428 |
| 06/19/2025 | 9.452 | 9.88 | 9.452 | 9.48 |
| 06/22/2025 | 9.356 | 9.372 | 9.12 | 9.232 |
| 06/23/2025 | 9.412 | 10.15 | 9.364 | 10.15 |
| 06/24/2025 | 10.28 | 10.48 | 10.05 | 10.2 |
| 06/25/2025 | 10.3 | 10.31 | 9.96 | 9.96 |
| 06/26/2025 | 10.04 | 10.53 | 9.66 | 10.05 |
| 06/29/2025 | 10.1 | 10.76 | 10.02 | 10.36 |
| 06/30/2025 | 10.36 | 10.41 | 10.07 | 10.11 |
| 07/01/2025 | 10.14 | 10.5 | 10.03 | 10.16 |
| 07/02/2025 | 10.2 | 10.32 | 10.05 | 10.05 |
| 07/03/2025 | 10.2 | 10.4 | 10.1 | 10.17 |
| 07/06/2025 | 10.11 | 10.11 | 9.984 | 9.992 |
| 07/07/2025 | 10.06 | 10.2 | 9.86 | 9.92 |
| 07/08/2025 | 10 | 10.91 | 9.9 | 10.91 |
| 07/09/2025 | 11.3 | 11.58 | 9.82 | 9.82 |
| 07/10/2025 | 9.82 | 10.15 | 9.344 | 9.344 |
| 07/13/2025 | 9.344 | 9.44 | 9.208 | 9.208 |
| 07/15/2025 | 9.256 | 9.436 | 8.92 | 9.012 |
| 07/16/2025 | 9.12 | 9.26 | 9.032 | 9.152 |
| 07/17/2025 | 9.164 | 9.212 | 9.1 | 9.148 |
| 07/20/2025 | 9.18 | 9.332 | 9.18 | 9.26 |
| 07/21/2025 | 9.308 | 9.332 | 9.232 | 9.264 |
| 07/22/2025 | 9.272 | 9.336 | 9.18 | 9.188 |
| 07/23/2025 | 9.216 | 9.272 | 9.18 | 9.208 |
| 07/24/2025 | 9.24 | 9.304 | 9.204 | 9.216 |
| 07/27/2025 | 9.26 | 9.46 | 9.216 | 9.324 |
| 07/28/2025 | 9.336 | 9.412 | 9.248 | 9.336 |
| 07/29/2025 | 9.364 | 9.368 | 9.284 | 9.288 |
| 07/30/2025 | 9.316 | 9.4 | 9.316 | 9.392 |
| 07/31/2025 | 9.436 | 9.712 | 9.388 | 9.604 |
| 08/03/2025 | 9.624 | 9.78 | 9.576 | 9.68 |
| 08/04/2025 | 9.704 | 9.82 | 9.644 | 9.68 |
| 08/05/2025 | 9.68 | 9.704 | 9.588 | 9.604 |
| 08/06/2025 | 9.62 | 9.708 | 9.62 | 9.66 |
| 08/07/2025 | 9.7 | 9.708 | 9.588 | 9.6 |
| 08/10/2025 | 9.624 | 9.788 | 9.576 | 9.668 |
| 08/11/2025 | 9.684 | 9.92 | 9.648 | 9.732 |
| 08/12/2025 | 9.86 | 9.944 | 9.708 | 9.72 |
| 08/13/2025 | 9.78 | 10.28 | 9.696 | 9.964 |
| 08/14/2025 | 9.968 | 10.59 | 9.968 | 10.36 |
| 08/17/2025 | 10.36 | 10.38 | 10.06 | 10.1 |
| 08/18/2025 | 10.2 | 10.23 | 9.884 | 9.92 |
| 08/19/2025 | 9.812 | 9.812 | 9.664 | 9.72 |
| 08/20/2025 | 9.74 | 10.26 | 9.7 | 10.19 |
| 08/21/2025 | 10.25 | 11 | 10.04 | 10.52 |
| 08/24/2025 | 10.6 | 11.14 | 10.46 | 10.56 |
| 08/25/2025 | 10.65 | 10.85 | 10.38 | 10.42 |
| 08/26/2025 | 10.48 | 10.58 | 10.18 | 10.28 |
| 08/27/2025 | 10.34 | 10.38 | 10.05 | 10.05 |
| 08/28/2025 | 10.09 | 10.5 | 10.07 | 10.16 |
| 08/31/2025 | 10.18 | 10.27 | 10.02 | 10.05 |
| 09/01/2025 | 10.06 | 10.22 | 9.15 | 9.72 |
| 09/02/2025 | 9.7 | 10.02 | 9.47 | 9.84 |
| 09/03/2025 | 9.86 | 10 | 9.77 | 9.8 |
| 09/04/2025 | 9.83 | 9.86 | 9.4 | 9.42 |
| 09/07/2025 | 9.2 | 9.33 | 9.05 | 9.07 |
| 09/08/2025 | 9.08 | 9.5 | 9.01 | 9.27 |
| 09/09/2025 | 9.27 | 9.37 | 9.12 | 9.14 |
| 09/10/2025 | 9.16 | 9.31 | 8.82 | 8.88 |
| 09/11/2025 | 8.88 | 8.94 | 8.59 | 8.72 |
| 09/14/2025 | 8.72 | 9.34 | 8.58 | 9.34 |
| 09/15/2025 | 9.34 | 9.67 | 9.27 | 9.6 |
| 09/16/2025 | 9.6 | 9.66 | 9.45 | 9.47 |
| 09/17/2025 | 9.53 | 9.76 | 9.4 | 9.4 |
| 09/18/2025 | 9.42 | 9.55 | 9.35 | 9.49 |
| 09/21/2025 | 9.66 | 10.09 | 9.61 | 9.96 |
| 09/22/2025 | 9.94 | 10.15 | 9.66 | 9.71 |
| 09/23/2025 | 9.83 | 9.83 | 9.48 | 9.61 |
| 09/24/2025 | 9.67 | 9.74 | 9.48 | 9.52 |
| 09/25/2025 | 9.52 | 9.59 | 9.3 | 9.3 |
| 09/28/2025 | 9.3 | 9.33 | 9.1 | 9.1 |
| 09/29/2025 | 9.15 | 9.27 | 9.06 | 9.16 |
| 09/30/2025 | 9.19 | 9.33 | 9.02 | 9.32 |
| 10/01/2025 | 9.35 | 9.39 | 9.14 | 9.17 |
| 10/02/2025 | 9.2 | 9.22 | 8.99 | 9 |
| 10/05/2025 | 9.11 | 9.11 | 8.87 | 8.9 |
| 10/06/2025 | 8.9 | 9.3 | 8.88 | 9.15 |
| 10/07/2025 | 9.16 | 9.18 | 8.96 | 8.99 |
| 10/08/2025 | 9.08 | 9.27 | 8.96 | 8.99 |
| 10/09/2025 | 9.03 | 9.06 | 8.88 | 8.93 |
| 10/12/2025 | 8.9 | 9.1 | 8.8 | 8.89 |
| 10/13/2025 | 9 | 9 | 8.65 | 8.67 |
| 10/14/2025 | 8.73 | 8.85 | 8.6 | 8.76 |
| 10/15/2025 | 8.79 | 8.95 | 8.63 | 8.65 |
| 10/16/2025 | 8.66 | 8.67 | 8.32 | 8.43 |
| 10/19/2025 | 8.5 | 8.63 | 8.31 | 8.6 |
| 10/20/2025 | 8.66 | 8.67 | 8.41 | 8.55 |
| 10/21/2025 | 8.58 | 8.62 | 8.45 | 8.46 |
| 10/22/2025 | 8.49 | 8.5 | 8.3 | 8.35 |
| 10/23/2025 | 8.4 | 8.76 | 8.4 | 8.71 |
| 10/26/2025 | 8.71 | 9.11 | 8.41 | 8.75 |
| 10/27/2025 | 8.79 | 9.3 | 8.73 | 8.88 |
| 10/29/2025 | 8.91 | 9.1 | 8.91 | 8.97 |
| 10/30/2025 | 9.04 | 9.26 | 8.89 | 9.2 |
| 11/02/2025 | 9.22 | 9.38 | 9.15 | 9.19 |
| 11/03/2025 | 9.21 | 9.26 | 8.96 | 8.99 |
| 11/04/2025 | 9 | 9.12 | 8.86 | 9.04 |
| 11/05/2025 | 9.03 | 9.1 | 8.93 | 8.97 |
| 11/06/2025 | 8.97 | 9.01 | 8.75 | 8.83 |
| 11/09/2025 | 8.82 | 8.84 | 8.69 | 8.69 |
| 11/10/2025 | 8.58 | 8.62 | 8.27 | 8.4 |
| 11/11/2025 | 8.42 | 8.53 | 8.31 | 8.35 |
| 11/12/2025 | 8.41 | 8.49 | 8.31 | 8.38 |
| 11/13/2025 | 8.37 | 8.41 | 8.26 | 8.35 |
| 11/16/2025 | 8.36 | 8.55 | 8.36 | 8.48 |
| 11/17/2025 | 8.48 | 8.55 | 8.39 | 8.4 |
| 11/18/2025 | 8.42 | 8.53 | 8.41 | 8.41 |
| 11/19/2025 | 8.46 | 8.57 | 8.46 | 8.52 |
| 11/20/2025 | 8.52 | 8.54 | 8.39 | 8.43 |
| 11/23/2025 | 8.43 | 8.56 | 8.41 | 8.45 |
| 11/24/2025 | 8.5 | 8.52 | 8.38 | 8.38 |
| 11/25/2025 | 8.38 | 8.43 | 8.32 | 8.34 |
| 11/26/2025 | 8.35 | 8.44 | 8.34 | 8.38 |
| 11/27/2025 | 8.38 | 8.7 | 8.32 | 8.62 |
| 11/30/2025 | 8.65 | 8.84 | 8.64 | 8.7 |
| 12/01/2025 | 8.71 | 8.85 | 8.61 | 8.66 |
| 12/02/2025 | 8.66 | 8.73 | 8.56 | 8.61 |
| 12/03/2025 | 8.65 | 8.71 | 8.52 | 8.56 |
| 12/04/2025 | 8.56 | 8.64 | 8.47 | 8.5 |
| 12/07/2025 | 8.5 | 8.66 | 8.5 | 8.57 |
| 12/08/2025 | 8.6 | 8.61 | 8.46 | 8.48 |
| 12/09/2025 | 8.49 | 8.51 | 8.34 | 8.35 |
| 12/10/2025 | 8.36 | 8.4 | 8.24 | 8.3 |
| 12/11/2025 | 8.35 | 8.48 | 8.24 | 8.27 |
| 12/14/2025 | 8.28 | 8.3 | 8.2 | 8.23 |
| 12/15/2025 | 8.27 | 8.28 | 8.17 | 8.19 |
| 12/16/2025 | 8.2 | 8.24 | 8.11 | 8.11 |
| 12/17/2025 | 8.15 | 8.21 | 8.11 | 8.15 |
| 12/18/2025 | 8.15 | 8.17 | 8.06 | 8.13 |
| 12/21/2025 | 8.14 | 8.2 | 8.04 | 8.04 |
| 12/22/2025 | 8.08 | 8.1 | 7.91 | 7.94 |
| 12/23/2025 | 7.96 | 8 | 7.85 | 7.86 |
| 12/24/2025 | 7.9 | 8.09 | 7.9 | 7.92 |
| 12/25/2025 | 7.93 | 8.59 | 7.93 | 8.35 |
| 12/28/2025 | 8.35 | 8.85 | 8.35 | 8.61 |
| 12/29/2025 | 8.73 | 8.78 | 8.33 | 8.58 |
| 12/30/2025 | 8.73 | 8.78 | 8.58 | 8.67 |