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
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.7653
CLOSE 4.7456
Low
LOW 3.6027
High
HIGH 6.3618
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2024 | 6.2589 | 6.3618 | 5.6412 | 5.6412 |
| 01/02/2024 | 5.5544 | 5.5544 | 5.0776 | 5.0776 |
| 01/03/2024 | 5.0396 | 5.2265 | 4.9178 | 5.1209 |
| 01/04/2024 | 5.1209 | 5.1616 | 5.0125 | 5.0749 |
| 01/07/2024 | 5.0776 | 5.1453 | 4.9854 | 4.9854 |
| 01/08/2024 | 4.9963 | 5.0396 | 4.8391 | 4.8499 |
| 01/09/2024 | 4.8499 | 5.0125 | 4.7903 | 4.8012 |
| 01/10/2024 | 4.8093 | 4.8716 | 4.7524 | 4.7795 |
| 01/11/2024 | 4.7443 | 4.8499 | 4.6657 | 4.7037 |
| 01/14/2024 | 4.7145 | 4.9178 | 4.7145 | 4.8418 |
| 01/15/2024 | 4.8446 | 4.8635 | 4.7145 | 4.831 |
| 01/16/2024 | 4.8282 | 4.9827 | 4.7742 | 4.8066 |
| 01/17/2024 | 4.8255 | 4.9529 | 4.7742 | 4.8554 |
| 01/18/2024 | 4.8635 | 4.9015 | 4.7958 | 4.8066 |
| 01/21/2024 | 4.8066 | 4.9475 | 4.8066 | 4.8338 |
| 01/22/2024 | 4.8771 | 4.942 | 4.7443 | 4.7742 |
| 01/23/2024 | 4.8581 | 4.8689 | 4.7253 | 4.8391 |
| 01/24/2024 | 4.8446 | 4.896 | 4.8093 | 4.8418 |
| 01/25/2024 | 4.8635 | 4.9312 | 4.8202 | 4.8851 |
| 01/28/2024 | 4.9258 | 5.0044 | 4.8771 | 4.8825 |
| 01/29/2024 | 4.9556 | 5.2672 | 4.915 | 5.0613 |
| 01/30/2024 | 5.0803 | 5.2076 | 5.018 | 5.1209 |
| 01/31/2024 | 5.1209 | 5.2158 | 5.0667 | 5.1345 |
| 02/01/2024 | 5.1507 | 5.1805 | 5.0721 | 5.0721 |
| 02/04/2024 | 5.0721 | 5.1263 | 4.999 | 4.999 |
| 02/05/2024 | 5.0017 | 5.0803 | 4.9178 | 4.9936 |
| 02/06/2024 | 5.0017 | 5.1345 | 4.9556 | 5.0829 |
| 02/07/2024 | 5.0829 | 5.2699 | 5.0396 | 5.2456 |
| 02/08/2024 | 5.3647 | 5.381 | 5.1345 | 5.1778 |
| 02/11/2024 | 5.1886 | 5.5274 | 5.1886 | 5.4406 |
| 02/12/2024 | 5.4406 | 5.4948 | 5.1696 | 5.1724 |
| 02/13/2024 | 5.1724 | 5.2834 | 5.0504 | 5.2726 |
| 02/14/2024 | 5.3322 | 5.511 | 5.3241 | 5.3512 |
| 02/15/2024 | 5.3539 | 5.4677 | 5.2726 | 5.3674 |
| 02/18/2024 | 5.3729 | 5.511 | 5.1047 | 5.1453 |
| 02/19/2024 | 5.1507 | 5.2238 | 5.0504 | 5.1696 |
| 02/20/2024 | 5.1724 | 5.1913 | 5.0234 | 5.0396 |
| 02/21/2024 | 5.0396 | 5.1291 | 5.0315 | 5.1156 |
| 02/22/2024 | 5.148 | 5.1696 | 5.0098 | 5.0098 |
| 02/25/2024 | 5.0423 | 5.3025 | 5.0396 | 5.148 |
| 02/26/2024 | 5.148 | 5.148 | 4.8906 | 4.9285 |
| 02/27/2024 | 4.9285 | 4.999 | 4.8446 | 4.8825 |
| 02/28/2024 | 4.8825 | 4.9584 | 4.8581 | 4.896 |
| 02/29/2024 | 4.9122 | 5.0504 | 4.9122 | 4.9529 |
| 03/03/2024 | 4.9529 | 5.0992 | 4.8364 | 4.8364 |
| 03/04/2024 | 4.8499 | 5.0477 | 4.831 | 4.8662 |
| 03/05/2024 | 4.8662 | 4.9258 | 4.7822 | 4.8526 |
| 03/06/2024 | 4.8554 | 5.2834 | 4.8554 | 5.2781 |
| 03/07/2024 | 5.2808 | 5.3539 | 5.0559 | 5.0667 |
| 03/10/2024 | 5.2699 | 5.2699 | 5.1127 | 5.1886 |
| 03/11/2024 | 5.1968 | 5.2808 | 5.1209 | 5.186 |
| 03/12/2024 | 5.1778 | 5.2348 | 5.0531 | 5.1345 |
| 03/13/2024 | 5.1345 | 5.2158 | 4.9854 | 4.9854 |
| 03/14/2024 | 5.0071 | 5.1047 | 4.9664 | 5.0098 |
| 03/17/2024 | 5.0098 | 5.0098 | 4.6061 | 4.7145 |
| 03/18/2024 | 4.7416 | 4.8499 | 4.7335 | 4.7551 |
| 03/19/2024 | 4.7633 | 4.8066 | 4.6874 | 4.7145 |
| 03/20/2024 | 4.7199 | 4.7822 | 4.4842 | 4.5465 |
| 03/21/2024 | 4.5492 | 4.6088 | 4.4706 | 4.5519 |
| 03/24/2024 | 4.5519 | 4.6684 | 4.4788 | 4.5195 |
| 03/25/2024 | 4.5195 | 4.5357 | 4.3297 | 4.3297 |
| 03/26/2024 | 4.7606 | 4.7606 | 4.3759 | 4.4192 |
| 03/27/2024 | 4.4192 | 4.4679 | 4.2403 | 4.3054 |
| 03/28/2024 | 4.2946 | 4.3542 | 4.2457 | 4.3352 |
| 03/31/2024 | 4.4164 | 4.4164 | 4.2783 | 4.2783 |
| 04/01/2024 | 4.3081 | 4.3297 | 4.1319 | 4.1509 |
| 04/02/2024 | 4.1509 | 4.2756 | 4.1021 | 4.1185 |
| 04/03/2024 | 4.1319 | 4.2133 | 4.0669 | 4.0669 |
| 04/04/2024 | 4.0669 | 4.4192 | 4.0669 | 4.3514 |
| 04/07/2024 | 4.3514 | 4.5737 | 4.327 | 4.5384 |
| 04/08/2024 | 4.5411 | 4.682 | 4.4706 | 4.6468 |
| 04/14/2024 | 4.6468 | 4.7524 | 4.4164 | 4.663 |
| 04/15/2024 | 4.663 | 4.8012 | 4.6061 | 4.7416 |
| 04/16/2024 | 4.7524 | 4.9719 | 4.7524 | 4.8581 |
| 04/17/2024 | 4.8879 | 5.0667 | 4.8716 | 4.9664 |
| 04/18/2024 | 4.9584 | 5.0071 | 4.8499 | 4.942 |
| 04/21/2024 | 4.9448 | 5.102 | 4.9448 | 5.0396 |
| 04/23/2024 | 5.0423 | 5.3214 | 5.0423 | 5.297 |
| 04/24/2024 | 5.3214 | 5.5274 | 5.2185 | 5.511 |
| 04/25/2024 | 5.5165 | 6.0422 | 5.5165 | 5.9609 |
| 04/28/2024 | 5.9717 | 6.0964 | 5.3647 | 5.3647 |
| 04/29/2024 | 5.2834 | 5.3078 | 5.0125 | 5.1345 |
| 05/01/2024 | 5.2834 | 5.5274 | 5.2293 | 5.457 |
| 05/02/2024 | 5.457 | 5.6845 | 5.419 | 5.5815 |
| 05/05/2024 | 5.717 | 5.9013 | 5.7008 | 5.717 |
| 05/06/2024 | 5.4243 | 5.787 | 5.1952 | 5.4911 |
| 05/07/2024 | 5.4883 | 5.4883 | 5.2504 | 5.2649 |
| 05/08/2024 | 5.2677 | 5.4157 | 5.0966 | 5.1053 |
| 05/09/2024 | 5.1053 | 5.117 | 4.9603 | 5.0299 |
| 05/12/2024 | 5.0299 | 5.1141 | 4.8268 | 4.8443 |
| 05/13/2024 | 4.8443 | 5.0066 | 4.7891 | 4.9313 |
| 05/14/2024 | 4.9603 | 5.1488 | 4.9313 | 5.0879 |
| 05/15/2024 | 5.1111 | 5.1633 | 4.9835 | 5.0676 |
| 05/16/2024 | 5.0821 | 5.1256 | 4.9022 | 4.9979 |
| 05/19/2024 | 5.0184 | 5.0415 | 4.9284 | 4.9429 |
| 05/20/2024 | 4.9429 | 4.969 | 4.8095 | 4.8356 |
| 05/21/2024 | 4.8356 | 4.8965 | 4.7891 | 4.8327 |
| 05/22/2024 | 4.8327 | 4.9429 | 4.7746 | 4.795 |
| 05/23/2024 | 4.795 | 4.8327 | 4.7282 | 4.8036 |
| 05/26/2024 | 4.8036 | 4.8297 | 4.6644 | 4.6818 |
| 05/27/2024 | 4.6934 | 4.8123 | 4.6934 | 4.7863 |
| 05/28/2024 | 5.2649 | 5.2649 | 5.0038 | 5.2445 |
| 05/29/2024 | 5.2387 | 5.2387 | 4.8645 | 4.8791 |
| 05/30/2024 | 4.8878 | 5.0038 | 4.7688 | 4.821 |
| 06/02/2024 | 4.821 | 4.8413 | 4.6876 | 4.7253 |
| 06/03/2024 | 4.7253 | 4.8732 | 4.7195 | 4.7601 |
| 06/04/2024 | 4.7601 | 4.7891 | 4.6267 | 4.6354 |
| 06/05/2024 | 4.6354 | 4.7166 | 4.56 | 4.5687 |
| 06/06/2024 | 4.647 | 4.6846 | 4.5454 | 4.647 |
| 06/09/2024 | 4.647 | 4.647 | 4.5687 | 4.5774 |
| 06/10/2024 | 4.7108 | 4.7138 | 4.5542 | 4.5542 |
| 06/11/2024 | 4.5542 | 4.5976 | 4.473 | 4.5107 |
| 06/12/2024 | 4.5454 | 4.6383 | 4.5454 | 4.5802 |
| 06/13/2024 | 4.6122 | 4.9313 | 4.6122 | 4.6789 |
| 06/19/2024 | 4.7108 | 4.8239 | 4.7108 | 4.8095 |
| 06/20/2024 | 4.8297 | 4.8791 | 4.763 | 4.7863 |
| 06/23/2024 | 4.8152 | 4.8268 | 4.6673 | 4.7253 |
| 06/24/2024 | 4.7253 | 4.7514 | 4.6122 | 4.6876 |
| 06/25/2024 | 4.6702 | 4.6934 | 4.5889 | 4.5889 |
| 06/26/2024 | 4.5832 | 4.6846 | 4.5832 | 4.6557 |
| 06/27/2024 | 4.6557 | 4.7108 | 4.6238 | 4.6411 |
| 06/30/2024 | 4.6586 | 4.6964 | 4.4062 | 4.4062 |
| 07/01/2024 | 4.4062 | 4.4962 | 4.3773 | 4.3801 |
| 07/02/2024 | 4.4062 | 4.6586 | 4.354 | 4.6324 |
| 07/03/2024 | 4.6324 | 4.7224 | 4.5512 | 4.6992 |
| 07/04/2024 | 4.6992 | 4.7166 | 4.5542 | 4.5542 |
| 07/07/2024 | 4.5572 | 4.7051 | 4.5252 | 4.5716 |
| 07/08/2024 | 4.5745 | 4.6905 | 4.5367 | 4.6151 |
| 07/09/2024 | 4.6006 | 4.6846 | 4.5252 | 4.531 |
| 07/10/2024 | 4.5572 | 4.6557 | 4.4962 | 4.6267 |
| 07/11/2024 | 4.6441 | 4.6586 | 4.5687 | 4.5976 |
| 07/15/2024 | 4.5976 | 4.676 | 4.5976 | 4.618 |
| 07/16/2024 | 4.6441 | 4.8065 | 4.5802 | 4.7775 |
| 07/17/2024 | 4.853 | 4.9631 | 4.7573 | 4.9603 |
| 07/18/2024 | 5.0184 | 5.0184 | 4.7863 | 4.7863 |
| 07/21/2024 | 4.7863 | 5.0386 | 4.7863 | 4.8443 |
| 07/22/2024 | 4.8443 | 5.0937 | 4.8443 | 5.0066 |
| 07/23/2024 | 4.9979 | 5.0357 | 4.9457 | 4.9749 |
| 07/24/2024 | 4.6383 | 5.0212 | 4.6383 | 4.9167 |
| 07/25/2024 | 4.9167 | 5.2214 | 4.7863 | 5.1778 |
| 07/28/2024 | 5.1778 | 5.2562 | 4.8907 | 4.8907 |
| 07/29/2024 | 4.9342 | 5.1343 | 4.882 | 4.8994 |
| 07/30/2024 | 4.8994 | 5.0038 | 4.8123 | 4.8907 |
| 07/31/2024 | 5.2127 | 5.2649 | 4.969 | 4.9777 |
| 08/01/2024 | 5.0908 | 5.2475 | 5.0473 | 5.143 |
| 08/04/2024 | 4.9516 | 5.1865 | 4.8297 | 5.143 |
| 08/05/2024 | 5.2649 | 5.3171 | 4.9603 | 4.9864 |
| 08/06/2024 | 4.9864 | 5.0648 | 4.8732 | 4.969 |
| 08/07/2024 | 4.969 | 5.0125 | 4.9342 | 4.9516 |
| 08/08/2024 | 4.9951 | 5.056 | 4.9081 | 5.0125 |
| 08/11/2024 | 5.0821 | 5.204 | 4.8645 | 4.882 |
| 08/12/2024 | 4.9167 | 5.1517 | 4.821 | 5.1082 |
| 08/13/2024 | 5.1256 | 5.2649 | 5.0648 | 5.1692 |
| 08/14/2024 | 5.2127 | 5.2736 | 5.0212 | 5.2214 |
| 08/15/2024 | 5.23 | 5.2649 | 5.1082 | 5.1082 |
| 08/18/2024 | 5.1343 | 5.2649 | 5.1082 | 5.1692 |
| 08/19/2024 | 5.1778 | 5.2562 | 4.9951 | 5.0648 |
| 08/20/2024 | 5.0648 | 5.1865 | 5.0212 | 5.1256 |
| 08/21/2024 | 5.1605 | 5.204 | 4.8994 | 4.9429 |
| 08/22/2024 | 4.9429 | 4.9603 | 4.795 | 4.8123 |
| 08/25/2024 | 4.8472 | 4.8472 | 4.6122 | 4.6122 |
| 08/26/2024 | 4.6122 | 4.6644 | 4.5339 | 4.5861 |
| 08/27/2024 | 4.5861 | 4.7514 | 4.5687 | 4.647 |
| 08/28/2024 | 4.6557 | 4.6731 | 4.5687 | 4.5947 |
| 09/01/2024 | 4.6122 | 4.6731 | 4.56 | 4.56 |
| 09/02/2024 | 4.56 | 4.6035 | 4.4643 | 4.4643 |
| 09/03/2024 | 4.4555 | 4.5512 | 4.4208 | 4.4295 |
| 09/04/2024 | 4.473 | 4.4903 | 4.412 | 4.4208 |
| 09/05/2024 | 4.4295 | 4.4381 | 4.2728 | 4.2728 |
| 09/08/2024 | 4.2989 | 4.3337 | 4.177 | 4.2032 |
| 09/09/2024 | 4.2293 | 4.2467 | 4.0813 | 4.0813 |
| 09/10/2024 | 4.0813 | 4.1248 | 3.9334 | 3.9508 |
| 09/11/2024 | 3.9769 | 3.9943 | 3.7855 | 3.8203 |
| 09/12/2024 | 3.8464 | 3.8551 | 3.6898 | 3.7333 |
| 09/15/2024 | 3.742 | 3.7593 | 3.6985 | 3.7071 |
| 09/16/2024 | 3.7246 | 4.0726 | 3.7071 | 4.0726 |
| 09/17/2024 | 4.1858 | 4.2293 | 3.8899 | 3.8899 |
| 09/18/2024 | 3.9596 | 4.0031 | 3.8899 | 3.9334 |
| 09/19/2024 | 3.9421 | 3.9596 | 3.8899 | 3.8899 |
| 09/22/2024 | 3.9073 | 3.9596 | 3.8377 | 3.8377 |
| 09/23/2024 | 3.8551 | 3.9596 | 3.8464 | 3.8812 |
| 09/24/2024 | 3.9073 | 4.0466 | 3.8725 | 3.8986 |
| 09/25/2024 | 3.9247 | 3.9769 | 3.829 | 3.829 |
| 09/26/2024 | 3.8464 | 3.8725 | 3.8029 | 3.8377 |
| 09/29/2024 | 3.8464 | 4.2206 | 3.8377 | 4.0031 |
| 09/30/2024 | 4.0118 | 4.0204 | 3.8115 | 3.9508 |
| 10/01/2024 | 3.9334 | 3.9596 | 3.7942 | 3.7942 |
| 10/02/2024 | 3.7942 | 3.8812 | 3.7768 | 3.8203 |
| 10/03/2024 | 3.8725 | 3.8899 | 3.7681 | 3.8725 |
| 10/06/2024 | 3.8899 | 3.9073 | 3.8464 | 3.8638 |
| 10/07/2024 | 3.8638 | 3.8812 | 3.8029 | 3.8115 |
| 10/08/2024 | 3.8377 | 3.8377 | 3.6985 | 3.7768 |
| 10/09/2024 | 3.7768 | 3.8464 | 3.7246 | 3.742 |
| 10/10/2024 | 3.742 | 3.742 | 3.6549 | 3.6636 |
| 10/13/2024 | 3.6636 | 3.7942 | 3.6027 | 3.6114 |
| 10/14/2024 | 3.6376 | 3.7246 | 3.6376 | 3.6898 |
| 10/15/2024 | 3.7593 | 3.7681 | 3.6636 | 3.7071 |
| 10/16/2024 | 3.7071 | 3.8029 | 3.6898 | 3.7942 |
| 10/17/2024 | 3.8115 | 3.8203 | 3.6985 | 3.7158 |
| 10/20/2024 | 3.7158 | 3.7507 | 3.6811 | 3.6898 |
| 10/21/2024 | 3.7071 | 3.8725 | 3.7071 | 3.742 |
| 10/22/2024 | 3.742 | 3.7855 | 3.6723 | 3.6898 |
| 10/23/2024 | 3.6985 | 3.7681 | 3.6985 | 3.742 |
| 10/24/2024 | 3.8203 | 3.8203 | 3.6723 | 3.7507 |
| 10/27/2024 | 3.7507 | 3.7855 | 3.7507 | 3.7593 |
| 10/29/2024 | 3.7507 | 3.8377 | 3.7507 | 3.8115 |
| 10/30/2024 | 3.8377 | 3.9769 | 3.742 | 3.8638 |
| 10/31/2024 | 4.0031 | 4.177 | 3.9334 | 4.1162 |
| 11/03/2024 | 4.1597 | 4.5252 | 4.0378 | 4.5252 |
| 11/04/2024 | 4.5687 | 4.8907 | 4.1684 | 4.2032 |
| 11/05/2024 | 4.2032 | 4.56 | 4.09 | 4.2206 |
| 11/06/2024 | 4.2467 | 4.4033 | 4.1248 | 4.2293 |
| 11/07/2024 | 4.2293 | 4.3946 | 4.1335 | 4.2641 |
| 11/10/2024 | 4.2815 | 4.3859 | 4.2641 | 4.3598 |
| 11/11/2024 | 4.3773 | 4.4033 | 4.1597 | 4.1858 |
| 11/12/2024 | 4.2032 | 4.2293 | 4.0726 | 4.09 |
| 11/13/2024 | 4.0988 | 4.177 | 4.09 | 4.1162 |
| 11/14/2024 | 4.1162 | 4.3946 | 4.09 | 4.3163 |
| 11/17/2024 | 4.3511 | 4.4817 | 4.1335 | 4.3511 |
| 11/18/2024 | 4.3511 | 4.4817 | 4.3163 | 4.4555 |
| 11/19/2024 | 4.4643 | 4.5687 | 4.3773 | 4.473 |
| 11/20/2024 | 4.473 | 4.7601 | 4.473 | 4.7428 |
| 11/21/2024 | 4.734 | 5.0995 | 4.5947 | 4.9864 |
| 11/24/2024 | 4.9864 | 5.1343 | 4.9777 | 5.0473 |
| 11/25/2024 | 5.056 | 5.143 | 4.969 | 5.0125 |
| 11/26/2024 | 5.0125 | 5.1778 | 5.0125 | 5.0908 |
| 11/27/2024 | 5.0995 | 5.2387 | 5.056 | 5.2214 |
| 11/28/2024 | 5.2822 | 5.2822 | 5.0125 | 5.1692 |
| 12/01/2024 | 5.1692 | 5.3084 | 4.9167 | 5.1778 |
| 12/02/2024 | 5.1778 | 5.2822 | 5.1343 | 5.1865 |
| 12/03/2024 | 5.1952 | 5.6217 | 5.1865 | 5.4389 |
| 12/04/2024 | 5.4389 | 5.5433 | 5.3432 | 5.4998 |
| 12/05/2024 | 5.4998 | 5.5782 | 5.4041 | 5.552 |
| 12/08/2024 | 5.5607 | 5.6042 | 5.465 | 5.5172 |
| 12/09/2024 | 5.5172 | 5.5955 | 5.3954 | 5.5694 |
| 12/10/2024 | 5.5694 | 5.6999 | 5.4737 | 5.5782 |
| 12/11/2024 | 5.5782 | 5.7348 | 5.5347 | 5.7086 |
| 12/12/2024 | 5.7086 | 5.7174 | 5.4998 | 5.6739 |
| 12/15/2024 | 5.6739 | 5.8131 | 5.6652 | 5.6913 |
| 12/16/2024 | 5.6913 | 5.7086 | 5.5085 | 5.6042 |
| 12/17/2024 | 5.5782 | 5.6391 | 5.4389 | 5.4476 |
| 12/18/2024 | 5.3954 | 5.5694 | 5.3258 | 5.5694 |
| 12/19/2024 | 5.5869 | 5.9349 | 5.0995 | 5.3693 |
| 12/22/2024 | 5.3693 | 5.4825 | 5.2127 | 5.378 |
| 12/23/2024 | 5.3344 | 5.5694 | 5.3258 | 5.5433 |
| 12/24/2024 | 5.5433 | 5.6129 | 5.4911 | 5.5172 |
| 12/25/2024 | 5.5433 | 5.6564 | 5.4998 | 5.5085 |
| 12/26/2024 | 5.5085 | 5.874 | 5.4998 | 5.8305 |
| 12/29/2024 | 5.8653 | 6.1612 | 5.6739 | 5.6999 |
| 12/30/2024 | 5.6999 | 5.7521 | 5.4215 | 5.4215 |