NTGAZ
NATURELGAZ SANAYİ VE TİCARET A.Ş.
18:10:01
11.94 ₺
-0.030 (%-0.25)
Önceki Kapanış: 11.97·
Volatilite: 2.340
Düşük₺11.8
Yüksek₺12.08
Piyasa Verileri
Spot Piyasa
A:11.93
S:11.94
Önceki haftaya göre (WoW)
-3.24%
Önceki aya göre (MoM)
-5.84%
Yılbaşından bugüne (YTD)
+21.31%
Önceki yıla göre (YoY)
+49.15%
NTGAZ: NATURELGAZ SANAYİ VE TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,0951
KAPANIŞ 4,0802
En Düşük
DÜŞÜK 2,2353
En Yüksek
YÜKSEK 6,2589
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 5,4331 | 5,4703 | 5,2627 | 5,3097 |
| 02.01.2023 | 5,3715 | 5,6308 | 5,2233 | 5,2331 |
| 03.01.2023 | 5,2331 | 5,2505 | 4,7319 | 4,927 |
| 04.01.2023 | 4,8776 | 4,9071 | 4,4355 | 4,4355 |
| 05.01.2023 | 4,391 | 4,8504 | 4,1737 | 4,7564 |
| 08.01.2023 | 4,7936 | 5,1343 | 4,6923 | 5,0208 |
| 09.01.2023 | 5,0208 | 5,0208 | 4,7762 | 4,7788 |
| 10.01.2023 | 4,7788 | 4,875 | 4,3218 | 4,3218 |
| 11.01.2023 | 4,3465 | 4,5663 | 4,1292 | 4,5071 |
| 12.01.2023 | 4,5071 | 4,6404 | 4,4009 | 4,5688 |
| 15.01.2023 | 4,5811 | 4,8701 | 4,5737 | 4,8034 |
| 16.01.2023 | 4,8158 | 5,1245 | 4,6923 | 4,8158 |
| 17.01.2023 | 4,8281 | 4,8923 | 4,7071 | 4,7812 |
| 18.01.2023 | 4,7836 | 5,0134 | 4,6083 | 4,8652 |
| 19.01.2023 | 4,8404 | 4,8602 | 4,7614 | 4,8133 |
| 22.01.2023 | 4,8256 | 4,8404 | 4,4973 | 4,5564 |
| 23.01.2023 | 4,5688 | 4,5688 | 4,2972 | 4,3737 |
| 24.01.2023 | 4,391 | 4,5861 | 4,1737 | 4,2996 |
| 25.01.2023 | 4,2996 | 4,386 | 4,2157 | 4,3267 |
| 26.01.2023 | 4,2675 | 4,2675 | 3,9934 | 4,075 |
| 29.01.2023 | 4,0871 | 4,1934 | 4,0403 | 4,0428 |
| 30.01.2023 | 4,0304 | 4,065 | 3,8304 | 3,9638 |
| 31.01.2023 | 3,986 | 4,023 | 3,5686 | 3,5686 |
| 01.02.2023 | 3,5884 | 3,9243 | 3,3833 | 3,7464 |
| 02.02.2023 | 3,7464 | 3,8649 | 3,5686 | 3,7958 |
| 05.02.2023 | 3,7761 | 4,07 | 3,6921 | 3,7982 |
| 06.02.2023 | 3,8428 | 3,8773 | 3,4204 | 3,4204 |
| 14.02.2023 | 3,3957 | 3,7613 | 3,2723 | 3,7588 |
| 15.02.2023 | 3,9365 | 3,9786 | 3,3933 | 3,3933 |
| 16.02.2023 | 3,4057 | 3,4081 | 3,1784 | 3,3143 |
| 19.02.2023 | 3,3167 | 3,4032 | 3,26 | 3,3711 |
| 20.02.2023 | 3,3562 | 3,5539 | 3,2895 | 3,4327 |
| 21.02.2023 | 3,4476 | 3,5192 | 3,334 | 3,4625 |
| 22.02.2023 | 3,4625 | 3,6897 | 3,3957 | 3,6674 |
| 23.02.2023 | 3,6649 | 3,7143 | 3,5908 | 3,6847 |
| 26.02.2023 | 4,0131 | 4,0181 | 3,5933 | 3,6402 |
| 27.02.2023 | 3,6526 | 3,6995 | 3,5661 | 3,618 |
| 28.02.2023 | 3,6402 | 3,7736 | 3,6057 | 3,6797 |
| 01.03.2023 | 3,6872 | 3,7613 | 3,6303 | 3,7045 |
| 02.03.2023 | 3,7069 | 4,075 | 3,5513 | 3,9612 |
| 05.03.2023 | 4,0378 | 4,3565 | 4,0378 | 4,3565 |
| 06.03.2023 | 4,4799 | 4,7121 | 4,3021 | 4,3391 |
| 07.03.2023 | 4,3193 | 4,3391 | 4,1193 | 4,1514 |
| 08.03.2023 | 4,1984 | 4,2749 | 4,149 | 4,2353 |
| 09.03.2023 | 4,228 | 4,6553 | 4,1637 | 4,4181 |
| 12.03.2023 | 4,4207 | 4,633 | 4,3515 | 4,3984 |
| 13.03.2023 | 4,4133 | 4,4749 | 4,3144 | 4,3589 |
| 14.03.2023 | 4,3589 | 4,3935 | 4,0995 | 4,1095 |
| 15.03.2023 | 4,1243 | 4,4305 | 4,1144 | 4,3737 |
| 16.03.2023 | 4,4181 | 4,5169 | 4,2601 | 4,3465 |
| 19.03.2023 | 4,3515 | 4,3639 | 4,1342 | 4,1366 |
| 20.03.2023 | 4,1366 | 4,3811 | 4,0205 | 4,144 |
| 21.03.2023 | 4,1984 | 4,2848 | 4,144 | 4,2033 |
| 22.03.2023 | 4,2033 | 4,2403 | 4,1243 | 4,1539 |
| 23.03.2023 | 4,1934 | 4,2477 | 4,1268 | 4,1811 |
| 26.03.2023 | 4,2033 | 4,3688 | 4,1984 | 4,3465 |
| 27.03.2023 | 4,3465 | 4,3713 | 4,075 | 4,1119 |
| 28.03.2023 | 4,1144 | 4,1466 | 3,8922 | 4,1218 |
| 29.03.2023 | 4,1835 | 4,2972 | 4,1119 | 4,2725 |
| 30.03.2023 | 4,2749 | 4,2873 | 4,075 | 4,1119 |
| 02.04.2023 | 4,1563 | 4,2651 | 4,0353 | 4,2453 |
| 03.04.2023 | 4,243 | 4,243 | 4,0181 | 4,1916 |
| 04.04.2023 | 4,1861 | 4,1861 | 3,9992 | 4,01 |
| 05.04.2023 | 4,0073 | 4,0372 | 3,8095 | 3,8394 |
| 06.04.2023 | 3,8529 | 3,8963 | 3,7391 | 3,7905 |
| 09.04.2023 | 3,7933 | 3,8583 | 3,7662 | 3,8014 |
| 10.04.2023 | 3,8176 | 3,8447 | 3,6985 | 3,7255 |
| 11.04.2023 | 3,7337 | 3,8068 | 3,6985 | 3,7282 |
| 12.04.2023 | 3,7282 | 3,7607 | 3,6497 | 3,6686 |
| 13.04.2023 | 3,6659 | 3,6985 | 3,6063 | 3,6442 |
| 16.04.2023 | 3,6524 | 3,6713 | 3,5088 | 3,5332 |
| 17.04.2023 | 3,544 | 3,5629 | 3,4275 | 3,5467 |
| 18.04.2023 | 3,5629 | 3,6145 | 3,479 | 3,498 |
| 19.04.2023 | 3,5142 | 3,5738 | 3,4275 | 3,4275 |
| 23.04.2023 | 3,4546 | 3,5386 | 3,3652 | 3,376 |
| 24.04.2023 | 3,4085 | 3,4248 | 3,189 | 3,2026 |
| 25.04.2023 | 3,2026 | 3,2135 | 3,0292 | 3,0807 |
| 26.04.2023 | 3,0807 | 3,1023 | 3,0238 | 3,0698 |
| 27.04.2023 | 3,0698 | 3,0888 | 2,8856 | 2,9534 |
| 01.05.2023 | 2,8233 | 2,9128 | 2,6621 | 2,6756 |
| 02.05.2023 | 2,6729 | 2,6729 | 2,4087 | 2,4914 |
| 03.05.2023 | 2,4914 | 2,6133 | 2,4656 | 2,5239 |
| 04.05.2023 | 2,5401 | 2,5605 | 2,4413 | 2,471 |
| 07.05.2023 | 2,5049 | 2,574 | 2,4304 | 2,5157 |
| 08.05.2023 | 2,5157 | 2,5509 | 2,3206 | 2,3478 |
| 09.05.2023 | 2,3031 | 2,387 | 2,276 | 2,3613 |
| 10.05.2023 | 2,3613 | 2,5009 | 2,3451 | 2,4751 |
| 11.05.2023 | 2,5605 | 2,5902 | 2,4222 | 2,4549 |
| 14.05.2023 | 2,3301 | 2,5483 | 2,2353 | 2,4562 |
| 15.05.2023 | 2,4521 | 2,5117 | 2,4413 | 2,4778 |
| 16.05.2023 | 2,4819 | 2,723 | 2,4819 | 2,723 |
| 17.05.2023 | 2,8721 | 2,9614 | 2,5767 | 2,5849 |
| 21.05.2023 | 2,5943 | 2,681 | 2,5198 | 2,5631 |
| 22.05.2023 | 2,5672 | 2,7474 | 2,5618 | 2,5984 |
| 23.05.2023 | 2,5984 | 2,6269 | 2,5293 | 2,5334 |
| 24.05.2023 | 2,5347 | 2,5957 | 2,5089 | 2,5279 |
| 25.05.2023 | 2,5279 | 2,6065 | 2,5279 | 2,5916 |
| 28.05.2023 | 2,6715 | 2,7474 | 2,6011 | 2,7027 |
| 29.05.2023 | 2,7027 | 2,8097 | 2,7 | 2,7745 |
| 30.05.2023 | 2,7772 | 2,8341 | 2,7176 | 2,7745 |
| 31.05.2023 | 2,8152 | 3,0508 | 2,8152 | 3,0508 |
| 01.06.2023 | 3,1511 | 3,1593 | 2,9967 | 3,0346 |
| 04.06.2023 | 3,0753 | 3,1349 | 3,0508 | 3,1267 |
| 05.06.2023 | 3,1267 | 3,1322 | 2,9805 | 3,0454 |
| 06.06.2023 | 3,0563 | 3,1077 | 3,013 | 3,0753 |
| 07.06.2023 | 3,0779 | 3,1566 | 3,021 | 3,0671 |
| 08.06.2023 | 3,1105 | 3,1267 | 3,0481 | 3,1132 |
| 11.06.2023 | 3,1186 | 3,395 | 3,1186 | 3,3733 |
| 12.06.2023 | 3,3733 | 3,395 | 3,1863 | 3,2243 |
| 13.06.2023 | 3,2297 | 3,2703 | 3,0481 | 3,0997 |
| 14.06.2023 | 3,0943 | 3,1917 | 3,0753 | 3,1376 |
| 15.06.2023 | 3,208 | 3,3679 | 3,143 | 3,1863 |
| 18.06.2023 | 3,2351 | 3,3055 | 3,0753 | 3,0779 |
| 19.06.2023 | 3,0779 | 3,0779 | 2,9885 | 2,9885 |
| 20.06.2023 | 3,0021 | 3,2406 | 2,9994 | 3,0292 |
| 21.06.2023 | 3,0401 | 3,1403 | 2,9858 | 3,105 |
| 22.06.2023 | 3,1376 | 3,2243 | 3,1376 | 3,1863 |
| 25.06.2023 | 3,1917 | 3,2866 | 3,1917 | 3,2215 |
| 26.06.2023 | 3,2188 | 3,5386 | 3,1593 | 3,5386 |
| 02.07.2023 | 3,6578 | 3,8908 | 3,6578 | 3,7391 |
| 03.07.2023 | 3,7391 | 3,7798 | 3,6063 | 3,6659 |
| 04.07.2023 | 3,6958 | 3,6985 | 3,59 | 3,6713 |
| 05.07.2023 | 3,6985 | 3,8583 | 3,6686 | 3,7202 |
| 06.07.2023 | 3,7635 | 3,8068 | 3,6849 | 3,7933 |
| 09.07.2023 | 3,9016 | 4,0372 | 3,88 | 3,9829 |
| 10.07.2023 | 3,9883 | 4,048 | 3,8394 | 3,8773 |
| 11.07.2023 | 3,88 | 3,8908 | 3,7445 | 3,7743 |
| 12.07.2023 | 3,7743 | 3,8367 | 3,6578 | 3,6958 |
| 13.07.2023 | 3,7119 | 3,8311 | 3,6226 | 3,7933 |
| 16.07.2023 | 3,945 | 4,0372 | 3,8691 | 3,8936 |
| 17.07.2023 | 3,9016 | 3,926 | 3,7066 | 3,7066 |
| 18.07.2023 | 3,6985 | 3,8474 | 3,6415 | 3,7933 |
| 19.07.2023 | 3,8204 | 3,8989 | 3,758 | 3,8176 |
| 20.07.2023 | 3,8122 | 3,9314 | 3,7743 | 3,8664 |
| 23.07.2023 | 3,88 | 4,2511 | 3,8773 | 4,2511 |
| 24.07.2023 | 4,2539 | 4,3054 | 4,0236 | 4,0236 |
| 25.07.2023 | 4,0236 | 4,1563 | 3,972 | 4,1212 |
| 26.07.2023 | 4,1698 | 4,2377 | 4,0669 | 4,1482 |
| 27.07.2023 | 4,1807 | 4,2566 | 4,0885 | 4,1076 |
| 30.07.2023 | 4,1292 | 4,3731 | 4,1292 | 4,3487 |
| 31.07.2023 | 4,392 | 4,5221 | 4,2105 | 4,2837 |
| 01.08.2023 | 4,2783 | 4,449 | 4,2268 | 4,3216 |
| 02.08.2023 | 4,4029 | 4,4516 | 4,2187 | 4,2511 |
| 03.08.2023 | 4,2566 | 4,3243 | 4,1698 | 4,2268 |
| 06.08.2023 | 4,2403 | 4,319 | 4,1861 | 4,2268 |
| 07.08.2023 | 4,2294 | 4,6333 | 4,1725 | 4,5329 |
| 08.08.2023 | 4,5329 | 4,6521 | 4,3325 | 4,4516 |
| 09.08.2023 | 4,4516 | 4,4761 | 4,0181 | 4,0236 |
| 10.08.2023 | 4,0236 | 4,1185 | 3,834 | 4,0941 |
| 13.08.2023 | 4,1428 | 4,3107 | 4,1076 | 4,1807 |
| 14.08.2023 | 4,1888 | 4,598 | 4,1509 | 4,3352 |
| 15.08.2023 | 4,3352 | 4,5411 | 4,2728 | 4,5059 |
| 16.08.2023 | 4,5112 | 4,9556 | 4,5112 | 4,9556 |
| 17.08.2023 | 5,1073 | 5,3512 | 4,6142 | 4,7389 |
| 20.08.2023 | 4,7389 | 5,2103 | 4,579 | 5,2103 |
| 21.08.2023 | 5,3512 | 5,6764 | 5,3214 | 5,5517 |
| 22.08.2023 | 5,6248 | 5,9229 | 5,2158 | 5,2509 |
| 23.08.2023 | 5,2509 | 5,3377 | 4,747 | 4,8689 |
| 24.08.2023 | 4,8689 | 5,232 | 4,6305 | 5,1209 |
| 27.08.2023 | 5,1778 | 5,2348 | 4,9854 | 5,0098 |
| 28.08.2023 | 5,0125 | 5,1073 | 4,8282 | 4,9042 |
| 30.08.2023 | 4,9042 | 5,0531 | 4,8364 | 4,8906 |
| 31.08.2023 | 4,8906 | 4,9664 | 4,8202 | 4,9584 |
| 03.09.2023 | 5,0396 | 5,0884 | 4,9042 | 4,9204 |
| 04.09.2023 | 4,9719 | 4,9827 | 4,8255 | 4,8851 |
| 05.09.2023 | 4,8851 | 5,0884 | 4,8825 | 4,9719 |
| 06.09.2023 | 4,9719 | 5,148 | 4,9664 | 5,0396 |
| 07.09.2023 | 5,0965 | 5,1345 | 4,9936 | 5,0423 |
| 10.09.2023 | 5,0803 | 5,3539 | 5,0803 | 5,1616 |
| 11.09.2023 | 5,1805 | 5,2537 | 4,9584 | 5,0667 |
| 12.09.2023 | 5,0749 | 5,1941 | 4,896 | 4,9448 |
| 13.09.2023 | 4,9394 | 4,9556 | 4,6928 | 4,9042 |
| 14.09.2023 | 4,9042 | 4,9312 | 4,7416 | 4,8526 |
| 17.09.2023 | 4,8771 | 4,8771 | 4,5329 | 4,5329 |
| 18.09.2023 | 4,5329 | 4,7362 | 4,4977 | 4,6061 |
| 19.09.2023 | 4,6277 | 4,7389 | 4,5411 | 4,5737 |
| 20.09.2023 | 4,5737 | 4,6901 | 4,4868 | 4,644 |
| 21.09.2023 | 4,7009 | 4,9312 | 4,644 | 4,8364 |
| 24.09.2023 | 4,8364 | 5,1236 | 4,8364 | 5,0153 |
| 25.09.2023 | 5,0451 | 5,2185 | 4,9394 | 4,9584 |
| 26.09.2023 | 4,9611 | 5,0531 | 4,8391 | 4,8635 |
| 27.09.2023 | 4,8744 | 4,9095 | 4,7795 | 4,8175 |
| 28.09.2023 | 4,8175 | 5,0098 | 4,7958 | 4,8987 |
| 01.10.2023 | 5,2022 | 5,3865 | 4,9854 | 5,1236 |
| 02.10.2023 | 5,3025 | 5,3025 | 5,1317 | 5,2265 |
| 03.10.2023 | 5,2265 | 5,6899 | 5,1156 | 5,5165 |
| 04.10.2023 | 5,5436 | 5,82 | 5,2672 | 5,5274 |
| 05.10.2023 | 5,5274 | 5,8254 | 5,3431 | 5,8091 |
| 08.10.2023 | 5,717 | 5,7928 | 5,3512 | 5,3512 |
| 09.10.2023 | 5,3674 | 5,6303 | 5,3674 | 5,4948 |
| 10.10.2023 | 5,4948 | 5,5544 | 5,2212 | 5,2348 |
| 11.10.2023 | 5,2645 | 5,381 | 4,9042 | 5,0315 |
| 12.10.2023 | 5,0343 | 5,2564 | 4,9394 | 5,0613 |
| 15.10.2023 | 5,1209 | 5,3594 | 4,999 | 5,0396 |
| 16.10.2023 | 5,0776 | 5,1317 | 4,9178 | 5,0531 |
| 17.10.2023 | 4,8554 | 4,942 | 4,7713 | 4,7742 |
| 18.10.2023 | 4,7958 | 4,8662 | 4,6521 | 4,6739 |
| 19.10.2023 | 4,6061 | 4,6197 | 4,3379 | 4,3677 |
| 22.10.2023 | 4,4299 | 4,5112 | 4,2105 | 4,4679 |
| 23.10.2023 | 4,4733 | 4,6468 | 4,4706 | 4,6305 |
| 24.10.2023 | 4,6793 | 4,7795 | 4,197 | 4,2024 |
| 25.10.2023 | 4,2024 | 4,4029 | 4,0941 | 4,3352 |
| 26.10.2023 | 4,3352 | 4,3812 | 4,1997 | 4,3352 |
| 29.10.2023 | 4,3081 | 4,3759 | 4,2214 | 4,2674 |
| 30.10.2023 | 4,0019 | 4,1319 | 3,888 | 3,9423 |
| 31.10.2023 | 3,945 | 4,0316 | 3,6605 | 3,8204 |
| 01.11.2023 | 3,8231 | 3,9071 | 3,7119 | 3,8447 |
| 02.11.2023 | 3,8474 | 3,9396 | 3,7933 | 3,8746 |
| 05.11.2023 | 3,9043 | 4,0452 | 3,9043 | 3,9938 |
| 06.11.2023 | 3,9938 | 4,0345 | 3,9287 | 4,0046 |
| 07.11.2023 | 4,2647 | 4,2647 | 4,0534 | 4,1401 |
| 08.11.2023 | 4,1401 | 4,1401 | 4,01 | 4,0452 |
| 09.11.2023 | 4,0452 | 4,113 | 3,9287 | 3,9776 |
| 12.11.2023 | 4,159 | 4,159 | 3,9233 | 3,9233 |
| 13.11.2023 | 3,9287 | 3,9504 | 3,8284 | 3,9016 |
| 14.11.2023 | 4,0236 | 4,0236 | 3,8502 | 3,9612 |
| 15.11.2023 | 3,9612 | 3,9965 | 3,8827 | 3,9693 |
| 16.11.2023 | 3,9667 | 4,0046 | 3,9233 | 3,9911 |
| 19.11.2023 | 3,9965 | 4,1049 | 3,9938 | 4,0236 |
| 20.11.2023 | 4,0236 | 4,1185 | 4,0155 | 4,0616 |
| 21.11.2023 | 4,0913 | 4,1698 | 4,0425 | 4,1076 |
| 22.11.2023 | 4,1185 | 4,4706 | 4,0994 | 4,3379 |
| 23.11.2023 | 4,3352 | 4,3352 | 4,1645 | 4,2946 |
| 26.11.2023 | 4,3894 | 4,4544 | 4,3216 | 4,3297 |
| 27.11.2023 | 4,3352 | 4,3487 | 4,2593 | 4,2701 |
| 28.11.2023 | 4,2701 | 4,2918 | 4,0642 | 4,0859 |
| 29.11.2023 | 4,0642 | 4,1401 | 4,0209 | 4,0534 |
| 30.11.2023 | 4,0588 | 4,0859 | 3,9776 | 3,9938 |
| 03.12.2023 | 3,9938 | 4,1292 | 3,945 | 4,1049 |
| 04.12.2023 | 4,1049 | 4,1319 | 3,9965 | 4,0642 |
| 05.12.2023 | 4,0642 | 4,1725 | 3,9559 | 3,9829 |
| 06.12.2023 | 3,9829 | 4,319 | 3,7933 | 4,1292 |
| 07.12.2023 | 4,1292 | 4,3542 | 4,0696 | 4,3379 |
| 10.12.2023 | 4,3379 | 4,4299 | 4,1698 | 4,2539 |
| 11.12.2023 | 4,2539 | 4,3325 | 4,1185 | 4,243 |
| 12.12.2023 | 4,2377 | 4,2539 | 3,9883 | 4,2024 |
| 13.12.2023 | 4,2024 | 4,3623 | 4,1238 | 4,2511 |
| 14.12.2023 | 4,2511 | 4,4002 | 4,2187 | 4,3894 |
| 17.12.2023 | 4,392 | 4,5085 | 4,1725 | 4,3379 |
| 18.12.2023 | 4,3379 | 4,6007 | 4,2457 | 4,5384 |
| 19.12.2023 | 4,5628 | 4,6333 | 4,3623 | 4,6088 |
| 20.12.2023 | 4,6088 | 4,6982 | 4,4842 | 4,6846 |
| 21.12.2023 | 4,7009 | 4,8473 | 4,6115 | 4,8282 |
| 24.12.2023 | 4,8282 | 4,9312 | 4,6061 | 4,9178 |
| 25.12.2023 | 4,9178 | 5,0667 | 4,7009 | 5,0667 |
| 26.12.2023 | 5,0667 | 5,2293 | 4,9095 | 5,2022 |
| 27.12.2023 | 5,2022 | 5,6899 | 5,1209 | 5,6899 |
| 28.12.2023 | 5,82 | 6,2589 | 5,5436 | 6,2589 |