NTGAZ
NATURELGAZ SANAYİ VE TİCARET A.Ş. (NTGAZ)
10.710
₺
-0.410 (%-3.69)
NTGAZ: NATURELGAZ SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for NATURELGAZ SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 8.0998
CLOSE 8.093
Low
LOW 4.5947
High
HIGH 11.1269
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 5.465 | 5.8479 | 5.4041 | 5.7261 |
| 01/02/2025 | 5.7348 | 5.787 | 5.5172 | 5.5694 |
| 01/05/2025 | 5.5782 | 5.8392 | 5.4215 | 5.7957 |
| 01/06/2025 | 5.8044 | 5.8218 | 5.6999 | 5.7174 |
| 01/07/2025 | 5.6826 | 5.7957 | 5.6826 | 5.7521 |
| 01/08/2025 | 5.7521 | 5.7696 | 5.6826 | 5.7435 |
| 01/09/2025 | 5.7696 | 5.7783 | 5.6304 | 5.6564 |
| 01/12/2025 | 5.6564 | 5.7783 | 5.4476 | 5.4911 |
| 01/13/2025 | 5.4911 | 5.5433 | 5.2822 | 5.3258 |
| 01/14/2025 | 5.3258 | 5.4041 | 5.2562 | 5.3432 |
| 01/15/2025 | 5.3344 | 5.3954 | 5.2649 | 5.378 |
| 01/16/2025 | 5.378 | 5.4825 | 5.3084 | 5.465 |
| 01/19/2025 | 5.465 | 5.5694 | 5.4215 | 5.5347 |
| 01/20/2025 | 5.5347 | 5.7435 | 5.4476 | 5.4476 |
| 01/21/2025 | 5.4737 | 5.5172 | 5.3432 | 5.3954 |
| 01/22/2025 | 5.3954 | 5.465 | 5.3606 | 5.3606 |
| 01/23/2025 | 5.4302 | 5.4302 | 5.2127 | 5.2736 |
| 01/26/2025 | 5.2736 | 5.3954 | 5.1517 | 5.2909 |
| 01/27/2025 | 5.3519 | 5.3519 | 5.204 | 5.204 |
| 01/28/2025 | 5.204 | 5.204 | 4.9516 | 4.9603 |
| 01/29/2025 | 4.9516 | 5.0038 | 4.8297 | 4.8472 |
| 01/30/2025 | 4.8472 | 4.969 | 4.7428 | 4.9342 |
| 02/02/2025 | 4.9342 | 5.0125 | 4.821 | 4.8385 |
| 02/03/2025 | 4.8559 | 4.8732 | 4.7601 | 4.7688 |
| 02/04/2025 | 4.7688 | 4.7688 | 4.6383 | 4.6383 |
| 02/05/2025 | 4.6383 | 4.7514 | 4.6209 | 4.6905 |
| 02/06/2025 | 4.6905 | 4.8472 | 4.6818 | 4.8123 |
| 02/09/2025 | 4.8123 | 4.8732 | 4.7601 | 4.795 |
| 02/10/2025 | 4.8036 | 4.8123 | 4.6992 | 4.7688 |
| 02/11/2025 | 4.7688 | 4.7688 | 4.6644 | 4.7079 |
| 02/12/2025 | 4.7079 | 4.7166 | 4.647 | 4.6731 |
| 02/13/2025 | 4.6731 | 4.7166 | 4.5947 | 4.647 |
| 02/16/2025 | 4.647 | 4.9342 | 4.647 | 4.7775 |
| 02/17/2025 | 4.7688 | 4.882 | 4.7166 | 4.8559 |
| 02/18/2025 | 4.8732 | 5.0473 | 4.7775 | 4.8472 |
| 02/19/2025 | 4.8472 | 4.9516 | 4.7863 | 4.9342 |
| 02/20/2025 | 4.9342 | 5.0908 | 4.8645 | 4.9081 |
| 02/23/2025 | 4.969 | 5.0995 | 4.9255 | 5.0473 |
| 02/24/2025 | 5.0473 | 5.1517 | 5.0038 | 5.056 |
| 02/25/2025 | 5.0908 | 5.1343 | 4.882 | 4.8994 |
| 02/26/2025 | 4.9081 | 5.0038 | 4.8385 | 4.9516 |
| 02/27/2025 | 4.9516 | 4.9951 | 4.8385 | 4.969 |
| 03/02/2025 | 5.465 | 5.465 | 5.2127 | 5.2387 |
| 03/03/2025 | 5.2909 | 5.5694 | 5.2649 | 5.4825 |
| 03/04/2025 | 5.526 | 5.5347 | 5.4128 | 5.4911 |
| 03/05/2025 | 5.4911 | 5.6391 | 5.465 | 5.5782 |
| 03/06/2025 | 5.5782 | 5.9349 | 5.4998 | 5.9002 |
| 03/09/2025 | 6.0829 | 6.0829 | 5.8827 | 5.9437 |
| 03/10/2025 | 5.8827 | 6.0306 | 5.8305 | 5.8479 |
| 03/11/2025 | 5.8479 | 6.2395 | 5.787 | 6.2308 |
| 03/12/2025 | 6.2743 | 6.4658 | 6.1525 | 6.4049 |
| 03/13/2025 | 6.4745 | 6.5789 | 6.2917 | 6.4832 |
| 03/16/2025 | 6.5615 | 6.6834 | 6.4658 | 6.5441 |
| 03/17/2025 | 6.5528 | 6.7791 | 6.4918 | 6.605 |
| 03/18/2025 | 5.9871 | 6.4832 | 5.9524 | 5.9524 |
| 03/19/2025 | 5.9437 | 6.1438 | 5.7435 | 5.874 |
| 03/20/2025 | 5.8653 | 5.8653 | 5.3519 | 5.4302 |
| 03/23/2025 | 5.4998 | 5.961 | 5.4389 | 5.7261 |
| 03/24/2025 | 5.7521 | 6.1264 | 5.7435 | 6.0568 |
| 03/25/2025 | 5.9959 | 6.3701 | 5.7435 | 6.3179 |
| 03/26/2025 | 6.4658 | 6.6137 | 6.3352 | 6.4918 |
| 03/27/2025 | 6.5615 | 6.5615 | 6.1698 | 6.3701 |
| 04/01/2025 | 6.3701 | 7.0053 | 6.3265 | 7.0053 |
| 04/02/2025 | 7.0576 | 7.6927 | 6.9009 | 7.3273 |
| 04/03/2025 | 7.4665 | 7.4665 | 6.9618 | 7.1184 |
| 04/06/2025 | 6.9618 | 7.1358 | 6.6137 | 6.9966 |
| 04/07/2025 | 7.0662 | 7.2664 | 6.9009 | 7.2228 |
| 04/08/2025 | 7.1358 | 7.336 | 7.0401 | 7.1706 |
| 04/09/2025 | 7.4317 | 7.4578 | 7.1533 | 7.162 |
| 04/10/2025 | 7.162 | 7.2228 | 7.0401 | 7.1011 |
| 04/13/2025 | 7.1098 | 7.3795 | 7.0836 | 7.249 |
| 04/14/2025 | 7.2664 | 7.571 | 7.188 | 7.3708 |
| 04/15/2025 | 7.336 | 7.3447 | 6.9705 | 7.3012 |
| 04/16/2025 | 7.3012 | 7.5275 | 7.249 | 7.3534 |
| 04/17/2025 | 7.3534 | 7.3969 | 7.2228 | 7.275 |
| 04/20/2025 | 7.275 | 7.275 | 7.0314 | 7.0836 |
| 04/21/2025 | 7.0836 | 7.1533 | 6.5963 | 6.8573 |
| 04/23/2025 | 6.8573 | 7.1184 | 6.7791 | 7.0923 |
| 04/24/2025 | 7.1358 | 7.249 | 7.0053 | 7.0401 |
| 04/27/2025 | 6.918 | 7.0773 | 6.5805 | 6.8336 |
| 04/28/2025 | 6.8336 | 6.843 | 6.6086 | 6.7493 |
| 04/29/2025 | 7.4242 | 7.4242 | 7.4242 | 7.4242 |
| 05/01/2025 | 7.8554 | 8.1647 | 7.7335 | 8.1647 |
| 05/04/2025 | 8.4459 | 8.8209 | 8.0054 | 8.0429 |
| 05/05/2025 | 8.0522 | 8.7178 | 7.8085 | 8.5491 |
| 05/06/2025 | 8.5491 | 8.999 | 8.2678 | 8.5303 |
| 05/07/2025 | 8.5678 | 8.6897 | 8.3522 | 8.5303 |
| 05/08/2025 | 8.5303 | 8.9615 | 8.4647 | 8.8022 |
| 05/11/2025 | 8.8303 | 9.6739 | 8.6615 | 9.6739 |
| 05/12/2025 | 9.8802 | 9.9833 | 9.2334 | 9.6364 |
| 05/13/2025 | 9.6364 | 9.6646 | 9.3927 | 9.3927 |
| 05/14/2025 | 9.3927 | 9.4958 | 9.0927 | 9.1396 |
| 05/15/2025 | 9.1302 | 9.4958 | 9.0178 | 9.3365 |
| 05/19/2025 | 9.4958 | 9.6552 | 8.8115 | 8.8396 |
| 05/20/2025 | 8.8396 | 8.8771 | 8.4553 | 8.5959 |
| 05/21/2025 | 8.6709 | 8.8396 | 8.5022 | 8.5584 |
| 05/22/2025 | 8.5678 | 8.999 | 8.3709 | 8.774 |
| 05/25/2025 | 8.774 | 8.8584 | 8.2585 | 8.5303 |
| 05/26/2025 | 8.5303 | 8.7459 | 8.4084 | 8.4553 |
| 05/27/2025 | 8.4647 | 8.8209 | 8.3241 | 8.7178 |
| 05/28/2025 | 8.7178 | 8.9334 | 8.1741 | 8.1835 |
| 05/29/2025 | 8.1835 | 8.2772 | 8.0522 | 8.1553 |
| 06/01/2025 | 8.1928 | 8.296 | 7.7898 | 8.1553 |
| 06/02/2025 | 8.1741 | 8.7647 | 8.1741 | 8.5772 |
| 06/03/2025 | 8.5678 | 8.8678 | 8.4834 | 8.8396 |
| 06/04/2025 | 8.8396 | 9.0459 | 8.774 | 8.9709 |
| 06/09/2025 | 8.9709 | 9.3833 | 8.9521 | 9.2334 |
| 06/10/2025 | 9.2334 | 9.2334 | 8.8584 | 8.9428 |
| 06/11/2025 | 8.8959 | 9.1209 | 8.6897 | 8.699 |
| 06/12/2025 | 8.3241 | 8.5116 | 7.9679 | 8.2491 |
| 06/15/2025 | 8.221 | 8.4647 | 8.0804 | 8.146 |
| 06/16/2025 | 8.1553 | 8.3709 | 8.0054 | 8.2303 |
| 06/17/2025 | 8.2116 | 8.2303 | 7.9491 | 8.0054 |
| 06/18/2025 | 8.0429 | 8.2772 | 7.8554 | 7.8648 |
| 06/19/2025 | 7.921 | 8.0147 | 7.8554 | 7.9116 |
| 06/22/2025 | 7.8648 | 7.8741 | 7.5179 | 7.7241 |
| 06/23/2025 | 7.9679 | 8.4178 | 7.8929 | 8.1272 |
| 06/24/2025 | 8.1928 | 8.2678 | 7.8554 | 7.921 |
| 06/25/2025 | 7.9397 | 7.9679 | 7.6585 | 7.696 |
| 06/26/2025 | 7.7054 | 7.8179 | 7.621 | 7.7804 |
| 06/29/2025 | 7.8085 | 8.3147 | 7.7148 | 8.2678 |
| 06/30/2025 | 8.2491 | 8.3709 | 8.1553 | 8.2491 |
| 07/01/2025 | 8.5491 | 8.9053 | 8.3053 | 8.3147 |
| 07/02/2025 | 8.3803 | 8.5678 | 8.2678 | 8.4459 |
| 07/03/2025 | 8.4459 | 8.4928 | 8.2772 | 8.3991 |
| 07/06/2025 | 8.2585 | 8.5209 | 8.2022 | 8.3147 |
| 07/07/2025 | 8.3616 | 8.3991 | 8.1272 | 8.3053 |
| 07/08/2025 | 8.296 | 8.5584 | 8.2866 | 8.4178 |
| 07/09/2025 | 8.4366 | 8.5116 | 8.3053 | 8.3147 |
| 07/10/2025 | 8.3522 | 8.5116 | 8.3241 | 8.3335 |
| 07/13/2025 | 8.3428 | 9.0178 | 8.296 | 8.8678 |
| 07/15/2025 | 8.8584 | 8.8584 | 8.4928 | 8.5397 |
| 07/16/2025 | 8.5678 | 8.8115 | 8.5022 | 8.6147 |
| 07/17/2025 | 8.6428 | 8.774 | 8.4928 | 8.7553 |
| 07/20/2025 | 8.7834 | 8.9428 | 8.7553 | 8.8865 |
| 07/21/2025 | 8.9334 | 9.3927 | 8.8303 | 9.3271 |
| 07/22/2025 | 9.4208 | 9.5896 | 9.2334 | 9.5614 |
| 07/23/2025 | 9.6364 | 9.7677 | 9.2708 | 9.3552 |
| 07/24/2025 | 9.3646 | 9.4677 | 9.3083 | 9.3458 |
| 07/27/2025 | 9.374 | 9.6927 | 9.3646 | 9.449 |
| 07/28/2025 | 9.4865 | 9.8052 | 9.3833 | 9.6927 |
| 07/29/2025 | 9.6552 | 10.6582 | 9.6083 | 10.4988 |
| 07/30/2025 | 10.5176 | 10.602 | 10.1426 | 10.3301 |
| 07/31/2025 | 10.3395 | 11.0144 | 10.3114 | 10.7613 |
| 08/03/2025 | 10.7613 | 10.855 | 10.452 | 10.6394 |
| 08/04/2025 | 10.6394 | 10.7707 | 10.4332 | 10.4613 |
| 08/05/2025 | 10.4988 | 10.4988 | 9.4677 | 9.6364 |
| 08/06/2025 | 9.7021 | 9.8052 | 9.4958 | 9.5708 |
| 08/07/2025 | 9.5802 | 9.6271 | 9.3552 | 9.4396 |
| 08/10/2025 | 9.449 | 9.9833 | 9.449 | 9.8614 |
| 08/11/2025 | 9.927 | 9.9364 | 9.5052 | 9.5146 |
| 08/12/2025 | 9.5896 | 9.6083 | 9.4677 | 9.5333 |
| 08/13/2025 | 9.5333 | 9.5802 | 9.3177 | 9.3365 |
| 08/14/2025 | 9.3177 | 9.5989 | 9.299 | 9.5427 |
| 08/17/2025 | 9.5427 | 9.5802 | 9.3927 | 9.5333 |
| 08/18/2025 | 9.5146 | 9.6083 | 9.4115 | 9.4396 |
| 08/19/2025 | 9.4396 | 9.777 | 9.4208 | 9.7208 |
| 08/20/2025 | 9.7958 | 10.4426 | 9.7958 | 9.9458 |
| 08/21/2025 | 9.9833 | 10.4238 | 9.7958 | 10.3582 |
| 08/24/2025 | 10.5926 | 11.1269 | 10.5363 | 10.6863 |
| 08/25/2025 | 10.7144 | 10.7801 | 10.4051 | 10.4238 |
| 08/26/2025 | 10.4238 | 10.7801 | 10.2739 | 10.4238 |
| 08/27/2025 | 10.4238 | 10.4801 | 9.9739 | 9.9926 |
| 08/28/2025 | 9.9833 | 9.9833 | 9.7489 | 9.7958 |
| 08/31/2025 | 9.7958 | 9.9177 | 9.4677 | 9.7114 |
| 09/01/2025 | 9.7958 | 10.0208 | 9.3646 | 9.7021 |
| 09/02/2025 | 9.7302 | 9.777 | 9.4771 | 9.5989 |
| 09/03/2025 | 9.6177 | 9.6833 | 9.5614 | 9.6083 |
| 09/04/2025 | 9.6646 | 9.6927 | 9.4208 | 9.4396 |
| 09/07/2025 | 9.4021 | 9.4115 | 8.9334 | 9.2146 |
| 09/08/2025 | 9.2146 | 9.3927 | 9.0459 | 9.0927 |
| 09/09/2025 | 9.1396 | 9.2052 | 8.9428 | 8.9709 |
| 09/10/2025 | 8.9709 | 9.1396 | 8.7178 | 8.7178 |
| 09/11/2025 | 8.7178 | 8.7553 | 8.4366 | 8.5397 |
| 09/14/2025 | 8.624 | 9.1115 | 8.4834 | 9.0459 |
| 09/15/2025 | 9.1865 | 9.4208 | 9.0365 | 9.3458 |
| 09/16/2025 | 9.4302 | 9.4302 | 9.0646 | 9.1115 |
| 09/17/2025 | 9.1302 | 9.2052 | 8.8022 | 8.8209 |
| 09/18/2025 | 8.8115 | 8.9428 | 8.699 | 8.8678 |
| 09/21/2025 | 8.999 | 9.1209 | 8.9146 | 9.0271 |
| 09/22/2025 | 9.0271 | 9.0271 | 8.7647 | 8.7834 |
| 09/23/2025 | 8.7928 | 8.924 | 8.699 | 8.7647 |
| 09/24/2025 | 8.849 | 9.1209 | 8.7365 | 9.074 |
| 09/25/2025 | 9.3552 | 9.9177 | 8.7928 | 8.9428 |
| 09/28/2025 | 8.9334 | 8.9428 | 8.5397 | 8.5397 |
| 09/29/2025 | 8.5772 | 8.6522 | 8.3897 | 8.5022 |
| 09/30/2025 | 8.5022 | 9.0178 | 8.3803 | 8.774 |
| 10/01/2025 | 8.7553 | 9.0365 | 8.6615 | 8.8865 |
| 10/02/2025 | 8.924 | 9.224 | 8.8584 | 8.999 |
| 10/05/2025 | 9.0271 | 9.0927 | 8.624 | 8.6334 |
| 10/06/2025 | 8.6428 | 8.8678 | 8.5584 | 8.8678 |
| 10/07/2025 | 8.8584 | 8.924 | 8.7178 | 8.7178 |
| 10/08/2025 | 8.7647 | 8.8959 | 8.6709 | 8.6897 |
| 10/09/2025 | 8.6897 | 8.8115 | 8.6803 | 8.6897 |
| 10/12/2025 | 8.5303 | 8.9521 | 8.5116 | 8.8584 |
| 10/13/2025 | 8.8584 | 8.8771 | 8.5772 | 8.624 |
| 10/14/2025 | 8.6709 | 8.849 | 8.5865 | 8.7928 |
| 10/15/2025 | 8.849 | 8.9146 | 8.6334 | 8.6803 |
| 10/16/2025 | 8.6803 | 8.8022 | 8.4741 | 8.6522 |
| 10/19/2025 | 8.624 | 8.8115 | 8.5772 | 8.774 |
| 10/20/2025 | 8.774 | 9.2615 | 8.774 | 9.1021 |
| 10/21/2025 | 9.1115 | 9.4677 | 9.0459 | 9.4115 |
| 10/22/2025 | 9.4302 | 9.5146 | 9.2802 | 9.374 |
| 10/23/2025 | 9.3833 | 9.6177 | 9.3271 | 9.3927 |
| 10/26/2025 | 9.3927 | 9.4583 | 9.2615 | 9.3458 |
| 10/27/2025 | 9.4302 | 9.7958 | 9.374 | 9.5521 |
| 10/29/2025 | 9.6271 | 10.0301 | 9.6083 | 10.0301 |
| 10/30/2025 | 10.0395 | 10.5832 | 9.9083 | 10.4988 |
| 11/02/2025 | 10.6863 | 10.8738 | 10.152 | 10.8269 |
| 11/03/2025 | 10.93 | 10.9488 | 10.5551 | 10.9019 |
| 11/04/2025 | 10.9019 | 10.9019 | 10.4801 | 10.6394 |
| 11/05/2025 | 10.6488 | 10.7613 | 10.4801 | 10.5645 |
| 11/06/2025 | 10.5457 | 10.7051 | 10.2176 | 10.3676 |
| 11/09/2025 | 10.3489 | 10.6113 | 10.2082 | 10.5082 |
| 11/10/2025 | 10.4988 | 10.4988 | 9.7208 | 9.8895 |
| 11/11/2025 | 9.8989 | 10.3207 | 9.8145 | 10.1989 |
| 11/12/2025 | 10.1989 | 10.302 | 9.8708 | 9.9364 |
| 11/13/2025 | 9.9364 | 10.2082 | 9.8427 | 10.1614 |
| 11/16/2025 | 10.2457 | 10.5832 | 10.1426 | 10.3395 |
| 11/17/2025 | 10.3582 | 10.4707 | 10.1989 | 10.377 |
| 11/18/2025 | 10.3957 | 10.4707 | 10.2364 | 10.2645 |
| 11/19/2025 | 10.3582 | 10.4145 | 10.1051 | 10.1895 |
| 11/20/2025 | 10.1895 | 10.1895 | 9.7114 | 9.8614 |
| 11/23/2025 | 9.8614 | 9.8708 | 9.6552 | 9.7114 |
| 11/24/2025 | 9.7114 | 9.8052 | 9.374 | 9.6271 |
| 11/25/2025 | 9.6271 | 9.7021 | 9.4208 | 9.4208 |
| 11/26/2025 | 9.449 | 9.5146 | 9.3552 | 9.3646 |
| 11/27/2025 | 9.3646 | 9.4021 | 9.2708 | 9.2802 |
| 11/30/2025 | 9.2802 | 9.4396 | 9.2521 | 9.4302 |
| 12/01/2025 | 9.3365 | 9.6083 | 9.2427 | 9.4771 |
| 12/02/2025 | 9.5239 | 9.5427 | 9.3365 | 9.3646 |
| 12/03/2025 | 9.3646 | 9.5146 | 9.3083 | 9.3552 |
| 12/04/2025 | 9.3552 | 9.5427 | 9.2052 | 9.4115 |
| 12/07/2025 | 9.4396 | 9.6646 | 9.4115 | 9.4583 |
| 12/08/2025 | 9.4771 | 9.5989 | 9.4396 | 9.5614 |
| 12/09/2025 | 9.5614 | 9.8333 | 9.5427 | 9.6552 |
| 12/10/2025 | 9.6927 | 9.8895 | 9.5896 | 9.6833 |
| 12/11/2025 | 9.6833 | 9.6927 | 9.3927 | 9.4302 |
| 12/14/2025 | 9.4302 | 9.4583 | 9.3271 | 9.3833 |
| 12/15/2025 | 9.3927 | 9.4208 | 9.299 | 9.3552 |
| 12/16/2025 | 9.3365 | 9.3833 | 9.2334 | 9.2334 |
| 12/17/2025 | 9.2427 | 9.3177 | 9.224 | 9.2334 |
| 12/18/2025 | 9.2334 | 9.3365 | 9.2146 | 9.2896 |
| 12/21/2025 | 9.2802 | 9.2802 | 9.0459 | 9.1209 |
| 12/22/2025 | 9.1209 | 9.2334 | 8.8678 | 8.9146 |
| 12/23/2025 | 8.9146 | 8.9615 | 8.849 | 8.8959 |
| 12/24/2025 | 8.8959 | 9.224 | 8.8865 | 9.074 |
| 12/25/2025 | 9.074 | 9.0927 | 8.849 | 8.9428 |
| 12/28/2025 | 9.0084 | 9.149 | 8.9521 | 9.074 |
| 12/29/2025 | 9.0646 | 9.5614 | 8.9896 | 9.5614 |
| 12/30/2025 | 9.6083 | 9.8614 | 9.4302 | 9.8427 |