NTGAZ
NATURELGAZ SANAYİ VE TİCARET A.Ş.
15:10:01
11.94 ₺
-0.030 (%-0.25)
Previous Close: 11.97·
Volatility: 2.340
Day Low₺11.8
Day High₺12.08
Market Data
Spot Rate
B:11.93
A:11.94
Week over week (WoW)
-3.24%
Month over month (MoM)
-5.84%
Year to date (YTD)
+21.31%
Year over year (YoY)
+49.15%
NTGAZ: NATURELGAZ SANAYİ VE TİCARET A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.0951
CLOSE 4.0802
Low
LOW 2.2353
High
HIGH 6.2589
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 5.4331 | 5.4703 | 5.2627 | 5.3097 |
| 01/02/2023 | 5.3715 | 5.6308 | 5.2233 | 5.2331 |
| 01/03/2023 | 5.2331 | 5.2505 | 4.7319 | 4.927 |
| 01/04/2023 | 4.8776 | 4.9071 | 4.4355 | 4.4355 |
| 01/05/2023 | 4.391 | 4.8504 | 4.1737 | 4.7564 |
| 01/08/2023 | 4.7936 | 5.1343 | 4.6923 | 5.0208 |
| 01/09/2023 | 5.0208 | 5.0208 | 4.7762 | 4.7788 |
| 01/10/2023 | 4.7788 | 4.875 | 4.3218 | 4.3218 |
| 01/11/2023 | 4.3465 | 4.5663 | 4.1292 | 4.5071 |
| 01/12/2023 | 4.5071 | 4.6404 | 4.4009 | 4.5688 |
| 01/15/2023 | 4.5811 | 4.8701 | 4.5737 | 4.8034 |
| 01/16/2023 | 4.8158 | 5.1245 | 4.6923 | 4.8158 |
| 01/17/2023 | 4.8281 | 4.8923 | 4.7071 | 4.7812 |
| 01/18/2023 | 4.7836 | 5.0134 | 4.6083 | 4.8652 |
| 01/19/2023 | 4.8404 | 4.8602 | 4.7614 | 4.8133 |
| 01/22/2023 | 4.8256 | 4.8404 | 4.4973 | 4.5564 |
| 01/23/2023 | 4.5688 | 4.5688 | 4.2972 | 4.3737 |
| 01/24/2023 | 4.391 | 4.5861 | 4.1737 | 4.2996 |
| 01/25/2023 | 4.2996 | 4.386 | 4.2157 | 4.3267 |
| 01/26/2023 | 4.2675 | 4.2675 | 3.9934 | 4.075 |
| 01/29/2023 | 4.0871 | 4.1934 | 4.0403 | 4.0428 |
| 01/30/2023 | 4.0304 | 4.065 | 3.8304 | 3.9638 |
| 01/31/2023 | 3.986 | 4.023 | 3.5686 | 3.5686 |
| 02/01/2023 | 3.5884 | 3.9243 | 3.3833 | 3.7464 |
| 02/02/2023 | 3.7464 | 3.8649 | 3.5686 | 3.7958 |
| 02/05/2023 | 3.7761 | 4.07 | 3.6921 | 3.7982 |
| 02/06/2023 | 3.8428 | 3.8773 | 3.4204 | 3.4204 |
| 02/14/2023 | 3.3957 | 3.7613 | 3.2723 | 3.7588 |
| 02/15/2023 | 3.9365 | 3.9786 | 3.3933 | 3.3933 |
| 02/16/2023 | 3.4057 | 3.4081 | 3.1784 | 3.3143 |
| 02/19/2023 | 3.3167 | 3.4032 | 3.26 | 3.3711 |
| 02/20/2023 | 3.3562 | 3.5539 | 3.2895 | 3.4327 |
| 02/21/2023 | 3.4476 | 3.5192 | 3.334 | 3.4625 |
| 02/22/2023 | 3.4625 | 3.6897 | 3.3957 | 3.6674 |
| 02/23/2023 | 3.6649 | 3.7143 | 3.5908 | 3.6847 |
| 02/26/2023 | 4.0131 | 4.0181 | 3.5933 | 3.6402 |
| 02/27/2023 | 3.6526 | 3.6995 | 3.5661 | 3.618 |
| 02/28/2023 | 3.6402 | 3.7736 | 3.6057 | 3.6797 |
| 03/01/2023 | 3.6872 | 3.7613 | 3.6303 | 3.7045 |
| 03/02/2023 | 3.7069 | 4.075 | 3.5513 | 3.9612 |
| 03/05/2023 | 4.0378 | 4.3565 | 4.0378 | 4.3565 |
| 03/06/2023 | 4.4799 | 4.7121 | 4.3021 | 4.3391 |
| 03/07/2023 | 4.3193 | 4.3391 | 4.1193 | 4.1514 |
| 03/08/2023 | 4.1984 | 4.2749 | 4.149 | 4.2353 |
| 03/09/2023 | 4.228 | 4.6553 | 4.1637 | 4.4181 |
| 03/12/2023 | 4.4207 | 4.633 | 4.3515 | 4.3984 |
| 03/13/2023 | 4.4133 | 4.4749 | 4.3144 | 4.3589 |
| 03/14/2023 | 4.3589 | 4.3935 | 4.0995 | 4.1095 |
| 03/15/2023 | 4.1243 | 4.4305 | 4.1144 | 4.3737 |
| 03/16/2023 | 4.4181 | 4.5169 | 4.2601 | 4.3465 |
| 03/19/2023 | 4.3515 | 4.3639 | 4.1342 | 4.1366 |
| 03/20/2023 | 4.1366 | 4.3811 | 4.0205 | 4.144 |
| 03/21/2023 | 4.1984 | 4.2848 | 4.144 | 4.2033 |
| 03/22/2023 | 4.2033 | 4.2403 | 4.1243 | 4.1539 |
| 03/23/2023 | 4.1934 | 4.2477 | 4.1268 | 4.1811 |
| 03/26/2023 | 4.2033 | 4.3688 | 4.1984 | 4.3465 |
| 03/27/2023 | 4.3465 | 4.3713 | 4.075 | 4.1119 |
| 03/28/2023 | 4.1144 | 4.1466 | 3.8922 | 4.1218 |
| 03/29/2023 | 4.1835 | 4.2972 | 4.1119 | 4.2725 |
| 03/30/2023 | 4.2749 | 4.2873 | 4.075 | 4.1119 |
| 04/02/2023 | 4.1563 | 4.2651 | 4.0353 | 4.2453 |
| 04/03/2023 | 4.243 | 4.243 | 4.0181 | 4.1916 |
| 04/04/2023 | 4.1861 | 4.1861 | 3.9992 | 4.01 |
| 04/05/2023 | 4.0073 | 4.0372 | 3.8095 | 3.8394 |
| 04/06/2023 | 3.8529 | 3.8963 | 3.7391 | 3.7905 |
| 04/09/2023 | 3.7933 | 3.8583 | 3.7662 | 3.8014 |
| 04/10/2023 | 3.8176 | 3.8447 | 3.6985 | 3.7255 |
| 04/11/2023 | 3.7337 | 3.8068 | 3.6985 | 3.7282 |
| 04/12/2023 | 3.7282 | 3.7607 | 3.6497 | 3.6686 |
| 04/13/2023 | 3.6659 | 3.6985 | 3.6063 | 3.6442 |
| 04/16/2023 | 3.6524 | 3.6713 | 3.5088 | 3.5332 |
| 04/17/2023 | 3.544 | 3.5629 | 3.4275 | 3.5467 |
| 04/18/2023 | 3.5629 | 3.6145 | 3.479 | 3.498 |
| 04/19/2023 | 3.5142 | 3.5738 | 3.4275 | 3.4275 |
| 04/23/2023 | 3.4546 | 3.5386 | 3.3652 | 3.376 |
| 04/24/2023 | 3.4085 | 3.4248 | 3.189 | 3.2026 |
| 04/25/2023 | 3.2026 | 3.2135 | 3.0292 | 3.0807 |
| 04/26/2023 | 3.0807 | 3.1023 | 3.0238 | 3.0698 |
| 04/27/2023 | 3.0698 | 3.0888 | 2.8856 | 2.9534 |
| 05/01/2023 | 2.8233 | 2.9128 | 2.6621 | 2.6756 |
| 05/02/2023 | 2.6729 | 2.6729 | 2.4087 | 2.4914 |
| 05/03/2023 | 2.4914 | 2.6133 | 2.4656 | 2.5239 |
| 05/04/2023 | 2.5401 | 2.5605 | 2.4413 | 2.471 |
| 05/07/2023 | 2.5049 | 2.574 | 2.4304 | 2.5157 |
| 05/08/2023 | 2.5157 | 2.5509 | 2.3206 | 2.3478 |
| 05/09/2023 | 2.3031 | 2.387 | 2.276 | 2.3613 |
| 05/10/2023 | 2.3613 | 2.5009 | 2.3451 | 2.4751 |
| 05/11/2023 | 2.5605 | 2.5902 | 2.4222 | 2.4549 |
| 05/14/2023 | 2.3301 | 2.5483 | 2.2353 | 2.4562 |
| 05/15/2023 | 2.4521 | 2.5117 | 2.4413 | 2.4778 |
| 05/16/2023 | 2.4819 | 2.723 | 2.4819 | 2.723 |
| 05/17/2023 | 2.8721 | 2.9614 | 2.5767 | 2.5849 |
| 05/21/2023 | 2.5943 | 2.681 | 2.5198 | 2.5631 |
| 05/22/2023 | 2.5672 | 2.7474 | 2.5618 | 2.5984 |
| 05/23/2023 | 2.5984 | 2.6269 | 2.5293 | 2.5334 |
| 05/24/2023 | 2.5347 | 2.5957 | 2.5089 | 2.5279 |
| 05/25/2023 | 2.5279 | 2.6065 | 2.5279 | 2.5916 |
| 05/28/2023 | 2.6715 | 2.7474 | 2.6011 | 2.7027 |
| 05/29/2023 | 2.7027 | 2.8097 | 2.7 | 2.7745 |
| 05/30/2023 | 2.7772 | 2.8341 | 2.7176 | 2.7745 |
| 05/31/2023 | 2.8152 | 3.0508 | 2.8152 | 3.0508 |
| 06/01/2023 | 3.1511 | 3.1593 | 2.9967 | 3.0346 |
| 06/04/2023 | 3.0753 | 3.1349 | 3.0508 | 3.1267 |
| 06/05/2023 | 3.1267 | 3.1322 | 2.9805 | 3.0454 |
| 06/06/2023 | 3.0563 | 3.1077 | 3.013 | 3.0753 |
| 06/07/2023 | 3.0779 | 3.1566 | 3.021 | 3.0671 |
| 06/08/2023 | 3.1105 | 3.1267 | 3.0481 | 3.1132 |
| 06/11/2023 | 3.1186 | 3.395 | 3.1186 | 3.3733 |
| 06/12/2023 | 3.3733 | 3.395 | 3.1863 | 3.2243 |
| 06/13/2023 | 3.2297 | 3.2703 | 3.0481 | 3.0997 |
| 06/14/2023 | 3.0943 | 3.1917 | 3.0753 | 3.1376 |
| 06/15/2023 | 3.208 | 3.3679 | 3.143 | 3.1863 |
| 06/18/2023 | 3.2351 | 3.3055 | 3.0753 | 3.0779 |
| 06/19/2023 | 3.0779 | 3.0779 | 2.9885 | 2.9885 |
| 06/20/2023 | 3.0021 | 3.2406 | 2.9994 | 3.0292 |
| 06/21/2023 | 3.0401 | 3.1403 | 2.9858 | 3.105 |
| 06/22/2023 | 3.1376 | 3.2243 | 3.1376 | 3.1863 |
| 06/25/2023 | 3.1917 | 3.2866 | 3.1917 | 3.2215 |
| 06/26/2023 | 3.2188 | 3.5386 | 3.1593 | 3.5386 |
| 07/02/2023 | 3.6578 | 3.8908 | 3.6578 | 3.7391 |
| 07/03/2023 | 3.7391 | 3.7798 | 3.6063 | 3.6659 |
| 07/04/2023 | 3.6958 | 3.6985 | 3.59 | 3.6713 |
| 07/05/2023 | 3.6985 | 3.8583 | 3.6686 | 3.7202 |
| 07/06/2023 | 3.7635 | 3.8068 | 3.6849 | 3.7933 |
| 07/09/2023 | 3.9016 | 4.0372 | 3.88 | 3.9829 |
| 07/10/2023 | 3.9883 | 4.048 | 3.8394 | 3.8773 |
| 07/11/2023 | 3.88 | 3.8908 | 3.7445 | 3.7743 |
| 07/12/2023 | 3.7743 | 3.8367 | 3.6578 | 3.6958 |
| 07/13/2023 | 3.7119 | 3.8311 | 3.6226 | 3.7933 |
| 07/16/2023 | 3.945 | 4.0372 | 3.8691 | 3.8936 |
| 07/17/2023 | 3.9016 | 3.926 | 3.7066 | 3.7066 |
| 07/18/2023 | 3.6985 | 3.8474 | 3.6415 | 3.7933 |
| 07/19/2023 | 3.8204 | 3.8989 | 3.758 | 3.8176 |
| 07/20/2023 | 3.8122 | 3.9314 | 3.7743 | 3.8664 |
| 07/23/2023 | 3.88 | 4.2511 | 3.8773 | 4.2511 |
| 07/24/2023 | 4.2539 | 4.3054 | 4.0236 | 4.0236 |
| 07/25/2023 | 4.0236 | 4.1563 | 3.972 | 4.1212 |
| 07/26/2023 | 4.1698 | 4.2377 | 4.0669 | 4.1482 |
| 07/27/2023 | 4.1807 | 4.2566 | 4.0885 | 4.1076 |
| 07/30/2023 | 4.1292 | 4.3731 | 4.1292 | 4.3487 |
| 07/31/2023 | 4.392 | 4.5221 | 4.2105 | 4.2837 |
| 08/01/2023 | 4.2783 | 4.449 | 4.2268 | 4.3216 |
| 08/02/2023 | 4.4029 | 4.4516 | 4.2187 | 4.2511 |
| 08/03/2023 | 4.2566 | 4.3243 | 4.1698 | 4.2268 |
| 08/06/2023 | 4.2403 | 4.319 | 4.1861 | 4.2268 |
| 08/07/2023 | 4.2294 | 4.6333 | 4.1725 | 4.5329 |
| 08/08/2023 | 4.5329 | 4.6521 | 4.3325 | 4.4516 |
| 08/09/2023 | 4.4516 | 4.4761 | 4.0181 | 4.0236 |
| 08/10/2023 | 4.0236 | 4.1185 | 3.834 | 4.0941 |
| 08/13/2023 | 4.1428 | 4.3107 | 4.1076 | 4.1807 |
| 08/14/2023 | 4.1888 | 4.598 | 4.1509 | 4.3352 |
| 08/15/2023 | 4.3352 | 4.5411 | 4.2728 | 4.5059 |
| 08/16/2023 | 4.5112 | 4.9556 | 4.5112 | 4.9556 |
| 08/17/2023 | 5.1073 | 5.3512 | 4.6142 | 4.7389 |
| 08/20/2023 | 4.7389 | 5.2103 | 4.579 | 5.2103 |
| 08/21/2023 | 5.3512 | 5.6764 | 5.3214 | 5.5517 |
| 08/22/2023 | 5.6248 | 5.9229 | 5.2158 | 5.2509 |
| 08/23/2023 | 5.2509 | 5.3377 | 4.747 | 4.8689 |
| 08/24/2023 | 4.8689 | 5.232 | 4.6305 | 5.1209 |
| 08/27/2023 | 5.1778 | 5.2348 | 4.9854 | 5.0098 |
| 08/28/2023 | 5.0125 | 5.1073 | 4.8282 | 4.9042 |
| 08/30/2023 | 4.9042 | 5.0531 | 4.8364 | 4.8906 |
| 08/31/2023 | 4.8906 | 4.9664 | 4.8202 | 4.9584 |
| 09/03/2023 | 5.0396 | 5.0884 | 4.9042 | 4.9204 |
| 09/04/2023 | 4.9719 | 4.9827 | 4.8255 | 4.8851 |
| 09/05/2023 | 4.8851 | 5.0884 | 4.8825 | 4.9719 |
| 09/06/2023 | 4.9719 | 5.148 | 4.9664 | 5.0396 |
| 09/07/2023 | 5.0965 | 5.1345 | 4.9936 | 5.0423 |
| 09/10/2023 | 5.0803 | 5.3539 | 5.0803 | 5.1616 |
| 09/11/2023 | 5.1805 | 5.2537 | 4.9584 | 5.0667 |
| 09/12/2023 | 5.0749 | 5.1941 | 4.896 | 4.9448 |
| 09/13/2023 | 4.9394 | 4.9556 | 4.6928 | 4.9042 |
| 09/14/2023 | 4.9042 | 4.9312 | 4.7416 | 4.8526 |
| 09/17/2023 | 4.8771 | 4.8771 | 4.5329 | 4.5329 |
| 09/18/2023 | 4.5329 | 4.7362 | 4.4977 | 4.6061 |
| 09/19/2023 | 4.6277 | 4.7389 | 4.5411 | 4.5737 |
| 09/20/2023 | 4.5737 | 4.6901 | 4.4868 | 4.644 |
| 09/21/2023 | 4.7009 | 4.9312 | 4.644 | 4.8364 |
| 09/24/2023 | 4.8364 | 5.1236 | 4.8364 | 5.0153 |
| 09/25/2023 | 5.0451 | 5.2185 | 4.9394 | 4.9584 |
| 09/26/2023 | 4.9611 | 5.0531 | 4.8391 | 4.8635 |
| 09/27/2023 | 4.8744 | 4.9095 | 4.7795 | 4.8175 |
| 09/28/2023 | 4.8175 | 5.0098 | 4.7958 | 4.8987 |
| 10/01/2023 | 5.2022 | 5.3865 | 4.9854 | 5.1236 |
| 10/02/2023 | 5.3025 | 5.3025 | 5.1317 | 5.2265 |
| 10/03/2023 | 5.2265 | 5.6899 | 5.1156 | 5.5165 |
| 10/04/2023 | 5.5436 | 5.82 | 5.2672 | 5.5274 |
| 10/05/2023 | 5.5274 | 5.8254 | 5.3431 | 5.8091 |
| 10/08/2023 | 5.717 | 5.7928 | 5.3512 | 5.3512 |
| 10/09/2023 | 5.3674 | 5.6303 | 5.3674 | 5.4948 |
| 10/10/2023 | 5.4948 | 5.5544 | 5.2212 | 5.2348 |
| 10/11/2023 | 5.2645 | 5.381 | 4.9042 | 5.0315 |
| 10/12/2023 | 5.0343 | 5.2564 | 4.9394 | 5.0613 |
| 10/15/2023 | 5.1209 | 5.3594 | 4.999 | 5.0396 |
| 10/16/2023 | 5.0776 | 5.1317 | 4.9178 | 5.0531 |
| 10/17/2023 | 4.8554 | 4.942 | 4.7713 | 4.7742 |
| 10/18/2023 | 4.7958 | 4.8662 | 4.6521 | 4.6739 |
| 10/19/2023 | 4.6061 | 4.6197 | 4.3379 | 4.3677 |
| 10/22/2023 | 4.4299 | 4.5112 | 4.2105 | 4.4679 |
| 10/23/2023 | 4.4733 | 4.6468 | 4.4706 | 4.6305 |
| 10/24/2023 | 4.6793 | 4.7795 | 4.197 | 4.2024 |
| 10/25/2023 | 4.2024 | 4.4029 | 4.0941 | 4.3352 |
| 10/26/2023 | 4.3352 | 4.3812 | 4.1997 | 4.3352 |
| 10/29/2023 | 4.3081 | 4.3759 | 4.2214 | 4.2674 |
| 10/30/2023 | 4.0019 | 4.1319 | 3.888 | 3.9423 |
| 10/31/2023 | 3.945 | 4.0316 | 3.6605 | 3.8204 |
| 11/01/2023 | 3.8231 | 3.9071 | 3.7119 | 3.8447 |
| 11/02/2023 | 3.8474 | 3.9396 | 3.7933 | 3.8746 |
| 11/05/2023 | 3.9043 | 4.0452 | 3.9043 | 3.9938 |
| 11/06/2023 | 3.9938 | 4.0345 | 3.9287 | 4.0046 |
| 11/07/2023 | 4.2647 | 4.2647 | 4.0534 | 4.1401 |
| 11/08/2023 | 4.1401 | 4.1401 | 4.01 | 4.0452 |
| 11/09/2023 | 4.0452 | 4.113 | 3.9287 | 3.9776 |
| 11/12/2023 | 4.159 | 4.159 | 3.9233 | 3.9233 |
| 11/13/2023 | 3.9287 | 3.9504 | 3.8284 | 3.9016 |
| 11/14/2023 | 4.0236 | 4.0236 | 3.8502 | 3.9612 |
| 11/15/2023 | 3.9612 | 3.9965 | 3.8827 | 3.9693 |
| 11/16/2023 | 3.9667 | 4.0046 | 3.9233 | 3.9911 |
| 11/19/2023 | 3.9965 | 4.1049 | 3.9938 | 4.0236 |
| 11/20/2023 | 4.0236 | 4.1185 | 4.0155 | 4.0616 |
| 11/21/2023 | 4.0913 | 4.1698 | 4.0425 | 4.1076 |
| 11/22/2023 | 4.1185 | 4.4706 | 4.0994 | 4.3379 |
| 11/23/2023 | 4.3352 | 4.3352 | 4.1645 | 4.2946 |
| 11/26/2023 | 4.3894 | 4.4544 | 4.3216 | 4.3297 |
| 11/27/2023 | 4.3352 | 4.3487 | 4.2593 | 4.2701 |
| 11/28/2023 | 4.2701 | 4.2918 | 4.0642 | 4.0859 |
| 11/29/2023 | 4.0642 | 4.1401 | 4.0209 | 4.0534 |
| 11/30/2023 | 4.0588 | 4.0859 | 3.9776 | 3.9938 |
| 12/03/2023 | 3.9938 | 4.1292 | 3.945 | 4.1049 |
| 12/04/2023 | 4.1049 | 4.1319 | 3.9965 | 4.0642 |
| 12/05/2023 | 4.0642 | 4.1725 | 3.9559 | 3.9829 |
| 12/06/2023 | 3.9829 | 4.319 | 3.7933 | 4.1292 |
| 12/07/2023 | 4.1292 | 4.3542 | 4.0696 | 4.3379 |
| 12/10/2023 | 4.3379 | 4.4299 | 4.1698 | 4.2539 |
| 12/11/2023 | 4.2539 | 4.3325 | 4.1185 | 4.243 |
| 12/12/2023 | 4.2377 | 4.2539 | 3.9883 | 4.2024 |
| 12/13/2023 | 4.2024 | 4.3623 | 4.1238 | 4.2511 |
| 12/14/2023 | 4.2511 | 4.4002 | 4.2187 | 4.3894 |
| 12/17/2023 | 4.392 | 4.5085 | 4.1725 | 4.3379 |
| 12/18/2023 | 4.3379 | 4.6007 | 4.2457 | 4.5384 |
| 12/19/2023 | 4.5628 | 4.6333 | 4.3623 | 4.6088 |
| 12/20/2023 | 4.6088 | 4.6982 | 4.4842 | 4.6846 |
| 12/21/2023 | 4.7009 | 4.8473 | 4.6115 | 4.8282 |
| 12/24/2023 | 4.8282 | 4.9312 | 4.6061 | 4.9178 |
| 12/25/2023 | 4.9178 | 5.0667 | 4.7009 | 5.0667 |
| 12/26/2023 | 5.0667 | 5.2293 | 4.9095 | 5.2022 |
| 12/27/2023 | 5.2022 | 5.6899 | 5.1209 | 5.6899 |
| 12/28/2023 | 5.82 | 6.2589 | 5.5436 | 6.2589 |