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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,7653
KAPANIŞ 4,7456
En Düşük
DÜŞÜK 3,6027
En Yüksek
YÜKSEK 6,3618
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 6,2589 | 6,3618 | 5,6412 | 5,6412 |
| 02.01.2024 | 5,5544 | 5,5544 | 5,0776 | 5,0776 |
| 03.01.2024 | 5,0396 | 5,2265 | 4,9178 | 5,1209 |
| 04.01.2024 | 5,1209 | 5,1616 | 5,0125 | 5,0749 |
| 07.01.2024 | 5,0776 | 5,1453 | 4,9854 | 4,9854 |
| 08.01.2024 | 4,9963 | 5,0396 | 4,8391 | 4,8499 |
| 09.01.2024 | 4,8499 | 5,0125 | 4,7903 | 4,8012 |
| 10.01.2024 | 4,8093 | 4,8716 | 4,7524 | 4,7795 |
| 11.01.2024 | 4,7443 | 4,8499 | 4,6657 | 4,7037 |
| 14.01.2024 | 4,7145 | 4,9178 | 4,7145 | 4,8418 |
| 15.01.2024 | 4,8446 | 4,8635 | 4,7145 | 4,831 |
| 16.01.2024 | 4,8282 | 4,9827 | 4,7742 | 4,8066 |
| 17.01.2024 | 4,8255 | 4,9529 | 4,7742 | 4,8554 |
| 18.01.2024 | 4,8635 | 4,9015 | 4,7958 | 4,8066 |
| 21.01.2024 | 4,8066 | 4,9475 | 4,8066 | 4,8338 |
| 22.01.2024 | 4,8771 | 4,942 | 4,7443 | 4,7742 |
| 23.01.2024 | 4,8581 | 4,8689 | 4,7253 | 4,8391 |
| 24.01.2024 | 4,8446 | 4,896 | 4,8093 | 4,8418 |
| 25.01.2024 | 4,8635 | 4,9312 | 4,8202 | 4,8851 |
| 28.01.2024 | 4,9258 | 5,0044 | 4,8771 | 4,8825 |
| 29.01.2024 | 4,9556 | 5,2672 | 4,915 | 5,0613 |
| 30.01.2024 | 5,0803 | 5,2076 | 5,018 | 5,1209 |
| 31.01.2024 | 5,1209 | 5,2158 | 5,0667 | 5,1345 |
| 01.02.2024 | 5,1507 | 5,1805 | 5,0721 | 5,0721 |
| 04.02.2024 | 5,0721 | 5,1263 | 4,999 | 4,999 |
| 05.02.2024 | 5,0017 | 5,0803 | 4,9178 | 4,9936 |
| 06.02.2024 | 5,0017 | 5,1345 | 4,9556 | 5,0829 |
| 07.02.2024 | 5,0829 | 5,2699 | 5,0396 | 5,2456 |
| 08.02.2024 | 5,3647 | 5,381 | 5,1345 | 5,1778 |
| 11.02.2024 | 5,1886 | 5,5274 | 5,1886 | 5,4406 |
| 12.02.2024 | 5,4406 | 5,4948 | 5,1696 | 5,1724 |
| 13.02.2024 | 5,1724 | 5,2834 | 5,0504 | 5,2726 |
| 14.02.2024 | 5,3322 | 5,511 | 5,3241 | 5,3512 |
| 15.02.2024 | 5,3539 | 5,4677 | 5,2726 | 5,3674 |
| 18.02.2024 | 5,3729 | 5,511 | 5,1047 | 5,1453 |
| 19.02.2024 | 5,1507 | 5,2238 | 5,0504 | 5,1696 |
| 20.02.2024 | 5,1724 | 5,1913 | 5,0234 | 5,0396 |
| 21.02.2024 | 5,0396 | 5,1291 | 5,0315 | 5,1156 |
| 22.02.2024 | 5,148 | 5,1696 | 5,0098 | 5,0098 |
| 25.02.2024 | 5,0423 | 5,3025 | 5,0396 | 5,148 |
| 26.02.2024 | 5,148 | 5,148 | 4,8906 | 4,9285 |
| 27.02.2024 | 4,9285 | 4,999 | 4,8446 | 4,8825 |
| 28.02.2024 | 4,8825 | 4,9584 | 4,8581 | 4,896 |
| 29.02.2024 | 4,9122 | 5,0504 | 4,9122 | 4,9529 |
| 03.03.2024 | 4,9529 | 5,0992 | 4,8364 | 4,8364 |
| 04.03.2024 | 4,8499 | 5,0477 | 4,831 | 4,8662 |
| 05.03.2024 | 4,8662 | 4,9258 | 4,7822 | 4,8526 |
| 06.03.2024 | 4,8554 | 5,2834 | 4,8554 | 5,2781 |
| 07.03.2024 | 5,2808 | 5,3539 | 5,0559 | 5,0667 |
| 10.03.2024 | 5,2699 | 5,2699 | 5,1127 | 5,1886 |
| 11.03.2024 | 5,1968 | 5,2808 | 5,1209 | 5,186 |
| 12.03.2024 | 5,1778 | 5,2348 | 5,0531 | 5,1345 |
| 13.03.2024 | 5,1345 | 5,2158 | 4,9854 | 4,9854 |
| 14.03.2024 | 5,0071 | 5,1047 | 4,9664 | 5,0098 |
| 17.03.2024 | 5,0098 | 5,0098 | 4,6061 | 4,7145 |
| 18.03.2024 | 4,7416 | 4,8499 | 4,7335 | 4,7551 |
| 19.03.2024 | 4,7633 | 4,8066 | 4,6874 | 4,7145 |
| 20.03.2024 | 4,7199 | 4,7822 | 4,4842 | 4,5465 |
| 21.03.2024 | 4,5492 | 4,6088 | 4,4706 | 4,5519 |
| 24.03.2024 | 4,5519 | 4,6684 | 4,4788 | 4,5195 |
| 25.03.2024 | 4,5195 | 4,5357 | 4,3297 | 4,3297 |
| 26.03.2024 | 4,7606 | 4,7606 | 4,3759 | 4,4192 |
| 27.03.2024 | 4,4192 | 4,4679 | 4,2403 | 4,3054 |
| 28.03.2024 | 4,2946 | 4,3542 | 4,2457 | 4,3352 |
| 31.03.2024 | 4,4164 | 4,4164 | 4,2783 | 4,2783 |
| 01.04.2024 | 4,3081 | 4,3297 | 4,1319 | 4,1509 |
| 02.04.2024 | 4,1509 | 4,2756 | 4,1021 | 4,1185 |
| 03.04.2024 | 4,1319 | 4,2133 | 4,0669 | 4,0669 |
| 04.04.2024 | 4,0669 | 4,4192 | 4,0669 | 4,3514 |
| 07.04.2024 | 4,3514 | 4,5737 | 4,327 | 4,5384 |
| 08.04.2024 | 4,5411 | 4,682 | 4,4706 | 4,6468 |
| 14.04.2024 | 4,6468 | 4,7524 | 4,4164 | 4,663 |
| 15.04.2024 | 4,663 | 4,8012 | 4,6061 | 4,7416 |
| 16.04.2024 | 4,7524 | 4,9719 | 4,7524 | 4,8581 |
| 17.04.2024 | 4,8879 | 5,0667 | 4,8716 | 4,9664 |
| 18.04.2024 | 4,9584 | 5,0071 | 4,8499 | 4,942 |
| 21.04.2024 | 4,9448 | 5,102 | 4,9448 | 5,0396 |
| 23.04.2024 | 5,0423 | 5,3214 | 5,0423 | 5,297 |
| 24.04.2024 | 5,3214 | 5,5274 | 5,2185 | 5,511 |
| 25.04.2024 | 5,5165 | 6,0422 | 5,5165 | 5,9609 |
| 28.04.2024 | 5,9717 | 6,0964 | 5,3647 | 5,3647 |
| 29.04.2024 | 5,2834 | 5,3078 | 5,0125 | 5,1345 |
| 01.05.2024 | 5,2834 | 5,5274 | 5,2293 | 5,457 |
| 02.05.2024 | 5,457 | 5,6845 | 5,419 | 5,5815 |
| 05.05.2024 | 5,717 | 5,9013 | 5,7008 | 5,717 |
| 06.05.2024 | 5,4243 | 5,787 | 5,1952 | 5,4911 |
| 07.05.2024 | 5,4883 | 5,4883 | 5,2504 | 5,2649 |
| 08.05.2024 | 5,2677 | 5,4157 | 5,0966 | 5,1053 |
| 09.05.2024 | 5,1053 | 5,117 | 4,9603 | 5,0299 |
| 12.05.2024 | 5,0299 | 5,1141 | 4,8268 | 4,8443 |
| 13.05.2024 | 4,8443 | 5,0066 | 4,7891 | 4,9313 |
| 14.05.2024 | 4,9603 | 5,1488 | 4,9313 | 5,0879 |
| 15.05.2024 | 5,1111 | 5,1633 | 4,9835 | 5,0676 |
| 16.05.2024 | 5,0821 | 5,1256 | 4,9022 | 4,9979 |
| 19.05.2024 | 5,0184 | 5,0415 | 4,9284 | 4,9429 |
| 20.05.2024 | 4,9429 | 4,969 | 4,8095 | 4,8356 |
| 21.05.2024 | 4,8356 | 4,8965 | 4,7891 | 4,8327 |
| 22.05.2024 | 4,8327 | 4,9429 | 4,7746 | 4,795 |
| 23.05.2024 | 4,795 | 4,8327 | 4,7282 | 4,8036 |
| 26.05.2024 | 4,8036 | 4,8297 | 4,6644 | 4,6818 |
| 27.05.2024 | 4,6934 | 4,8123 | 4,6934 | 4,7863 |
| 28.05.2024 | 5,2649 | 5,2649 | 5,0038 | 5,2445 |
| 29.05.2024 | 5,2387 | 5,2387 | 4,8645 | 4,8791 |
| 30.05.2024 | 4,8878 | 5,0038 | 4,7688 | 4,821 |
| 02.06.2024 | 4,821 | 4,8413 | 4,6876 | 4,7253 |
| 03.06.2024 | 4,7253 | 4,8732 | 4,7195 | 4,7601 |
| 04.06.2024 | 4,7601 | 4,7891 | 4,6267 | 4,6354 |
| 05.06.2024 | 4,6354 | 4,7166 | 4,56 | 4,5687 |
| 06.06.2024 | 4,647 | 4,6846 | 4,5454 | 4,647 |
| 09.06.2024 | 4,647 | 4,647 | 4,5687 | 4,5774 |
| 10.06.2024 | 4,7108 | 4,7138 | 4,5542 | 4,5542 |
| 11.06.2024 | 4,5542 | 4,5976 | 4,473 | 4,5107 |
| 12.06.2024 | 4,5454 | 4,6383 | 4,5454 | 4,5802 |
| 13.06.2024 | 4,6122 | 4,9313 | 4,6122 | 4,6789 |
| 19.06.2024 | 4,7108 | 4,8239 | 4,7108 | 4,8095 |
| 20.06.2024 | 4,8297 | 4,8791 | 4,763 | 4,7863 |
| 23.06.2024 | 4,8152 | 4,8268 | 4,6673 | 4,7253 |
| 24.06.2024 | 4,7253 | 4,7514 | 4,6122 | 4,6876 |
| 25.06.2024 | 4,6702 | 4,6934 | 4,5889 | 4,5889 |
| 26.06.2024 | 4,5832 | 4,6846 | 4,5832 | 4,6557 |
| 27.06.2024 | 4,6557 | 4,7108 | 4,6238 | 4,6411 |
| 30.06.2024 | 4,6586 | 4,6964 | 4,4062 | 4,4062 |
| 01.07.2024 | 4,4062 | 4,4962 | 4,3773 | 4,3801 |
| 02.07.2024 | 4,4062 | 4,6586 | 4,354 | 4,6324 |
| 03.07.2024 | 4,6324 | 4,7224 | 4,5512 | 4,6992 |
| 04.07.2024 | 4,6992 | 4,7166 | 4,5542 | 4,5542 |
| 07.07.2024 | 4,5572 | 4,7051 | 4,5252 | 4,5716 |
| 08.07.2024 | 4,5745 | 4,6905 | 4,5367 | 4,6151 |
| 09.07.2024 | 4,6006 | 4,6846 | 4,5252 | 4,531 |
| 10.07.2024 | 4,5572 | 4,6557 | 4,4962 | 4,6267 |
| 11.07.2024 | 4,6441 | 4,6586 | 4,5687 | 4,5976 |
| 15.07.2024 | 4,5976 | 4,676 | 4,5976 | 4,618 |
| 16.07.2024 | 4,6441 | 4,8065 | 4,5802 | 4,7775 |
| 17.07.2024 | 4,853 | 4,9631 | 4,7573 | 4,9603 |
| 18.07.2024 | 5,0184 | 5,0184 | 4,7863 | 4,7863 |
| 21.07.2024 | 4,7863 | 5,0386 | 4,7863 | 4,8443 |
| 22.07.2024 | 4,8443 | 5,0937 | 4,8443 | 5,0066 |
| 23.07.2024 | 4,9979 | 5,0357 | 4,9457 | 4,9749 |
| 24.07.2024 | 4,6383 | 5,0212 | 4,6383 | 4,9167 |
| 25.07.2024 | 4,9167 | 5,2214 | 4,7863 | 5,1778 |
| 28.07.2024 | 5,1778 | 5,2562 | 4,8907 | 4,8907 |
| 29.07.2024 | 4,9342 | 5,1343 | 4,882 | 4,8994 |
| 30.07.2024 | 4,8994 | 5,0038 | 4,8123 | 4,8907 |
| 31.07.2024 | 5,2127 | 5,2649 | 4,969 | 4,9777 |
| 01.08.2024 | 5,0908 | 5,2475 | 5,0473 | 5,143 |
| 04.08.2024 | 4,9516 | 5,1865 | 4,8297 | 5,143 |
| 05.08.2024 | 5,2649 | 5,3171 | 4,9603 | 4,9864 |
| 06.08.2024 | 4,9864 | 5,0648 | 4,8732 | 4,969 |
| 07.08.2024 | 4,969 | 5,0125 | 4,9342 | 4,9516 |
| 08.08.2024 | 4,9951 | 5,056 | 4,9081 | 5,0125 |
| 11.08.2024 | 5,0821 | 5,204 | 4,8645 | 4,882 |
| 12.08.2024 | 4,9167 | 5,1517 | 4,821 | 5,1082 |
| 13.08.2024 | 5,1256 | 5,2649 | 5,0648 | 5,1692 |
| 14.08.2024 | 5,2127 | 5,2736 | 5,0212 | 5,2214 |
| 15.08.2024 | 5,23 | 5,2649 | 5,1082 | 5,1082 |
| 18.08.2024 | 5,1343 | 5,2649 | 5,1082 | 5,1692 |
| 19.08.2024 | 5,1778 | 5,2562 | 4,9951 | 5,0648 |
| 20.08.2024 | 5,0648 | 5,1865 | 5,0212 | 5,1256 |
| 21.08.2024 | 5,1605 | 5,204 | 4,8994 | 4,9429 |
| 22.08.2024 | 4,9429 | 4,9603 | 4,795 | 4,8123 |
| 25.08.2024 | 4,8472 | 4,8472 | 4,6122 | 4,6122 |
| 26.08.2024 | 4,6122 | 4,6644 | 4,5339 | 4,5861 |
| 27.08.2024 | 4,5861 | 4,7514 | 4,5687 | 4,647 |
| 28.08.2024 | 4,6557 | 4,6731 | 4,5687 | 4,5947 |
| 01.09.2024 | 4,6122 | 4,6731 | 4,56 | 4,56 |
| 02.09.2024 | 4,56 | 4,6035 | 4,4643 | 4,4643 |
| 03.09.2024 | 4,4555 | 4,5512 | 4,4208 | 4,4295 |
| 04.09.2024 | 4,473 | 4,4903 | 4,412 | 4,4208 |
| 05.09.2024 | 4,4295 | 4,4381 | 4,2728 | 4,2728 |
| 08.09.2024 | 4,2989 | 4,3337 | 4,177 | 4,2032 |
| 09.09.2024 | 4,2293 | 4,2467 | 4,0813 | 4,0813 |
| 10.09.2024 | 4,0813 | 4,1248 | 3,9334 | 3,9508 |
| 11.09.2024 | 3,9769 | 3,9943 | 3,7855 | 3,8203 |
| 12.09.2024 | 3,8464 | 3,8551 | 3,6898 | 3,7333 |
| 15.09.2024 | 3,742 | 3,7593 | 3,6985 | 3,7071 |
| 16.09.2024 | 3,7246 | 4,0726 | 3,7071 | 4,0726 |
| 17.09.2024 | 4,1858 | 4,2293 | 3,8899 | 3,8899 |
| 18.09.2024 | 3,9596 | 4,0031 | 3,8899 | 3,9334 |
| 19.09.2024 | 3,9421 | 3,9596 | 3,8899 | 3,8899 |
| 22.09.2024 | 3,9073 | 3,9596 | 3,8377 | 3,8377 |
| 23.09.2024 | 3,8551 | 3,9596 | 3,8464 | 3,8812 |
| 24.09.2024 | 3,9073 | 4,0466 | 3,8725 | 3,8986 |
| 25.09.2024 | 3,9247 | 3,9769 | 3,829 | 3,829 |
| 26.09.2024 | 3,8464 | 3,8725 | 3,8029 | 3,8377 |
| 29.09.2024 | 3,8464 | 4,2206 | 3,8377 | 4,0031 |
| 30.09.2024 | 4,0118 | 4,0204 | 3,8115 | 3,9508 |
| 01.10.2024 | 3,9334 | 3,9596 | 3,7942 | 3,7942 |
| 02.10.2024 | 3,7942 | 3,8812 | 3,7768 | 3,8203 |
| 03.10.2024 | 3,8725 | 3,8899 | 3,7681 | 3,8725 |
| 06.10.2024 | 3,8899 | 3,9073 | 3,8464 | 3,8638 |
| 07.10.2024 | 3,8638 | 3,8812 | 3,8029 | 3,8115 |
| 08.10.2024 | 3,8377 | 3,8377 | 3,6985 | 3,7768 |
| 09.10.2024 | 3,7768 | 3,8464 | 3,7246 | 3,742 |
| 10.10.2024 | 3,742 | 3,742 | 3,6549 | 3,6636 |
| 13.10.2024 | 3,6636 | 3,7942 | 3,6027 | 3,6114 |
| 14.10.2024 | 3,6376 | 3,7246 | 3,6376 | 3,6898 |
| 15.10.2024 | 3,7593 | 3,7681 | 3,6636 | 3,7071 |
| 16.10.2024 | 3,7071 | 3,8029 | 3,6898 | 3,7942 |
| 17.10.2024 | 3,8115 | 3,8203 | 3,6985 | 3,7158 |
| 20.10.2024 | 3,7158 | 3,7507 | 3,6811 | 3,6898 |
| 21.10.2024 | 3,7071 | 3,8725 | 3,7071 | 3,742 |
| 22.10.2024 | 3,742 | 3,7855 | 3,6723 | 3,6898 |
| 23.10.2024 | 3,6985 | 3,7681 | 3,6985 | 3,742 |
| 24.10.2024 | 3,8203 | 3,8203 | 3,6723 | 3,7507 |
| 27.10.2024 | 3,7507 | 3,7855 | 3,7507 | 3,7593 |
| 29.10.2024 | 3,7507 | 3,8377 | 3,7507 | 3,8115 |
| 30.10.2024 | 3,8377 | 3,9769 | 3,742 | 3,8638 |
| 31.10.2024 | 4,0031 | 4,177 | 3,9334 | 4,1162 |
| 03.11.2024 | 4,1597 | 4,5252 | 4,0378 | 4,5252 |
| 04.11.2024 | 4,5687 | 4,8907 | 4,1684 | 4,2032 |
| 05.11.2024 | 4,2032 | 4,56 | 4,09 | 4,2206 |
| 06.11.2024 | 4,2467 | 4,4033 | 4,1248 | 4,2293 |
| 07.11.2024 | 4,2293 | 4,3946 | 4,1335 | 4,2641 |
| 10.11.2024 | 4,2815 | 4,3859 | 4,2641 | 4,3598 |
| 11.11.2024 | 4,3773 | 4,4033 | 4,1597 | 4,1858 |
| 12.11.2024 | 4,2032 | 4,2293 | 4,0726 | 4,09 |
| 13.11.2024 | 4,0988 | 4,177 | 4,09 | 4,1162 |
| 14.11.2024 | 4,1162 | 4,3946 | 4,09 | 4,3163 |
| 17.11.2024 | 4,3511 | 4,4817 | 4,1335 | 4,3511 |
| 18.11.2024 | 4,3511 | 4,4817 | 4,3163 | 4,4555 |
| 19.11.2024 | 4,4643 | 4,5687 | 4,3773 | 4,473 |
| 20.11.2024 | 4,473 | 4,7601 | 4,473 | 4,7428 |
| 21.11.2024 | 4,734 | 5,0995 | 4,5947 | 4,9864 |
| 24.11.2024 | 4,9864 | 5,1343 | 4,9777 | 5,0473 |
| 25.11.2024 | 5,056 | 5,143 | 4,969 | 5,0125 |
| 26.11.2024 | 5,0125 | 5,1778 | 5,0125 | 5,0908 |
| 27.11.2024 | 5,0995 | 5,2387 | 5,056 | 5,2214 |
| 28.11.2024 | 5,2822 | 5,2822 | 5,0125 | 5,1692 |
| 01.12.2024 | 5,1692 | 5,3084 | 4,9167 | 5,1778 |
| 02.12.2024 | 5,1778 | 5,2822 | 5,1343 | 5,1865 |
| 03.12.2024 | 5,1952 | 5,6217 | 5,1865 | 5,4389 |
| 04.12.2024 | 5,4389 | 5,5433 | 5,3432 | 5,4998 |
| 05.12.2024 | 5,4998 | 5,5782 | 5,4041 | 5,552 |
| 08.12.2024 | 5,5607 | 5,6042 | 5,465 | 5,5172 |
| 09.12.2024 | 5,5172 | 5,5955 | 5,3954 | 5,5694 |
| 10.12.2024 | 5,5694 | 5,6999 | 5,4737 | 5,5782 |
| 11.12.2024 | 5,5782 | 5,7348 | 5,5347 | 5,7086 |
| 12.12.2024 | 5,7086 | 5,7174 | 5,4998 | 5,6739 |
| 15.12.2024 | 5,6739 | 5,8131 | 5,6652 | 5,6913 |
| 16.12.2024 | 5,6913 | 5,7086 | 5,5085 | 5,6042 |
| 17.12.2024 | 5,5782 | 5,6391 | 5,4389 | 5,4476 |
| 18.12.2024 | 5,3954 | 5,5694 | 5,3258 | 5,5694 |
| 19.12.2024 | 5,5869 | 5,9349 | 5,0995 | 5,3693 |
| 22.12.2024 | 5,3693 | 5,4825 | 5,2127 | 5,378 |
| 23.12.2024 | 5,3344 | 5,5694 | 5,3258 | 5,5433 |
| 24.12.2024 | 5,5433 | 5,6129 | 5,4911 | 5,5172 |
| 25.12.2024 | 5,5433 | 5,6564 | 5,4998 | 5,5085 |
| 26.12.2024 | 5,5085 | 5,874 | 5,4998 | 5,8305 |
| 29.12.2024 | 5,8653 | 6,1612 | 5,6739 | 5,6999 |
| 30.12.2024 | 5,6999 | 5,7521 | 5,4215 | 5,4215 |