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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 8,0998
KAPANIŞ 8,093
En Düşük
DÜŞÜK 4,5947
En Yüksek
YÜKSEK 11,1269
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 5,465 | 5,8479 | 5,4041 | 5,7261 |
| 02.01.2025 | 5,7348 | 5,787 | 5,5172 | 5,5694 |
| 05.01.2025 | 5,5782 | 5,8392 | 5,4215 | 5,7957 |
| 06.01.2025 | 5,8044 | 5,8218 | 5,6999 | 5,7174 |
| 07.01.2025 | 5,6826 | 5,7957 | 5,6826 | 5,7521 |
| 08.01.2025 | 5,7521 | 5,7696 | 5,6826 | 5,7435 |
| 09.01.2025 | 5,7696 | 5,7783 | 5,6304 | 5,6564 |
| 12.01.2025 | 5,6564 | 5,7783 | 5,4476 | 5,4911 |
| 13.01.2025 | 5,4911 | 5,5433 | 5,2822 | 5,3258 |
| 14.01.2025 | 5,3258 | 5,4041 | 5,2562 | 5,3432 |
| 15.01.2025 | 5,3344 | 5,3954 | 5,2649 | 5,378 |
| 16.01.2025 | 5,378 | 5,4825 | 5,3084 | 5,465 |
| 19.01.2025 | 5,465 | 5,5694 | 5,4215 | 5,5347 |
| 20.01.2025 | 5,5347 | 5,7435 | 5,4476 | 5,4476 |
| 21.01.2025 | 5,4737 | 5,5172 | 5,3432 | 5,3954 |
| 22.01.2025 | 5,3954 | 5,465 | 5,3606 | 5,3606 |
| 23.01.2025 | 5,4302 | 5,4302 | 5,2127 | 5,2736 |
| 26.01.2025 | 5,2736 | 5,3954 | 5,1517 | 5,2909 |
| 27.01.2025 | 5,3519 | 5,3519 | 5,204 | 5,204 |
| 28.01.2025 | 5,204 | 5,204 | 4,9516 | 4,9603 |
| 29.01.2025 | 4,9516 | 5,0038 | 4,8297 | 4,8472 |
| 30.01.2025 | 4,8472 | 4,969 | 4,7428 | 4,9342 |
| 02.02.2025 | 4,9342 | 5,0125 | 4,821 | 4,8385 |
| 03.02.2025 | 4,8559 | 4,8732 | 4,7601 | 4,7688 |
| 04.02.2025 | 4,7688 | 4,7688 | 4,6383 | 4,6383 |
| 05.02.2025 | 4,6383 | 4,7514 | 4,6209 | 4,6905 |
| 06.02.2025 | 4,6905 | 4,8472 | 4,6818 | 4,8123 |
| 09.02.2025 | 4,8123 | 4,8732 | 4,7601 | 4,795 |
| 10.02.2025 | 4,8036 | 4,8123 | 4,6992 | 4,7688 |
| 11.02.2025 | 4,7688 | 4,7688 | 4,6644 | 4,7079 |
| 12.02.2025 | 4,7079 | 4,7166 | 4,647 | 4,6731 |
| 13.02.2025 | 4,6731 | 4,7166 | 4,5947 | 4,647 |
| 16.02.2025 | 4,647 | 4,9342 | 4,647 | 4,7775 |
| 17.02.2025 | 4,7688 | 4,882 | 4,7166 | 4,8559 |
| 18.02.2025 | 4,8732 | 5,0473 | 4,7775 | 4,8472 |
| 19.02.2025 | 4,8472 | 4,9516 | 4,7863 | 4,9342 |
| 20.02.2025 | 4,9342 | 5,0908 | 4,8645 | 4,9081 |
| 23.02.2025 | 4,969 | 5,0995 | 4,9255 | 5,0473 |
| 24.02.2025 | 5,0473 | 5,1517 | 5,0038 | 5,056 |
| 25.02.2025 | 5,0908 | 5,1343 | 4,882 | 4,8994 |
| 26.02.2025 | 4,9081 | 5,0038 | 4,8385 | 4,9516 |
| 27.02.2025 | 4,9516 | 4,9951 | 4,8385 | 4,969 |
| 02.03.2025 | 5,465 | 5,465 | 5,2127 | 5,2387 |
| 03.03.2025 | 5,2909 | 5,5694 | 5,2649 | 5,4825 |
| 04.03.2025 | 5,526 | 5,5347 | 5,4128 | 5,4911 |
| 05.03.2025 | 5,4911 | 5,6391 | 5,465 | 5,5782 |
| 06.03.2025 | 5,5782 | 5,9349 | 5,4998 | 5,9002 |
| 09.03.2025 | 6,0829 | 6,0829 | 5,8827 | 5,9437 |
| 10.03.2025 | 5,8827 | 6,0306 | 5,8305 | 5,8479 |
| 11.03.2025 | 5,8479 | 6,2395 | 5,787 | 6,2308 |
| 12.03.2025 | 6,2743 | 6,4658 | 6,1525 | 6,4049 |
| 13.03.2025 | 6,4745 | 6,5789 | 6,2917 | 6,4832 |
| 16.03.2025 | 6,5615 | 6,6834 | 6,4658 | 6,5441 |
| 17.03.2025 | 6,5528 | 6,7791 | 6,4918 | 6,605 |
| 18.03.2025 | 5,9871 | 6,4832 | 5,9524 | 5,9524 |
| 19.03.2025 | 5,9437 | 6,1438 | 5,7435 | 5,874 |
| 20.03.2025 | 5,8653 | 5,8653 | 5,3519 | 5,4302 |
| 23.03.2025 | 5,4998 | 5,961 | 5,4389 | 5,7261 |
| 24.03.2025 | 5,7521 | 6,1264 | 5,7435 | 6,0568 |
| 25.03.2025 | 5,9959 | 6,3701 | 5,7435 | 6,3179 |
| 26.03.2025 | 6,4658 | 6,6137 | 6,3352 | 6,4918 |
| 27.03.2025 | 6,5615 | 6,5615 | 6,1698 | 6,3701 |
| 01.04.2025 | 6,3701 | 7,0053 | 6,3265 | 7,0053 |
| 02.04.2025 | 7,0576 | 7,6927 | 6,9009 | 7,3273 |
| 03.04.2025 | 7,4665 | 7,4665 | 6,9618 | 7,1184 |
| 06.04.2025 | 6,9618 | 7,1358 | 6,6137 | 6,9966 |
| 07.04.2025 | 7,0662 | 7,2664 | 6,9009 | 7,2228 |
| 08.04.2025 | 7,1358 | 7,336 | 7,0401 | 7,1706 |
| 09.04.2025 | 7,4317 | 7,4578 | 7,1533 | 7,162 |
| 10.04.2025 | 7,162 | 7,2228 | 7,0401 | 7,1011 |
| 13.04.2025 | 7,1098 | 7,3795 | 7,0836 | 7,249 |
| 14.04.2025 | 7,2664 | 7,571 | 7,188 | 7,3708 |
| 15.04.2025 | 7,336 | 7,3447 | 6,9705 | 7,3012 |
| 16.04.2025 | 7,3012 | 7,5275 | 7,249 | 7,3534 |
| 17.04.2025 | 7,3534 | 7,3969 | 7,2228 | 7,275 |
| 20.04.2025 | 7,275 | 7,275 | 7,0314 | 7,0836 |
| 21.04.2025 | 7,0836 | 7,1533 | 6,5963 | 6,8573 |
| 23.04.2025 | 6,8573 | 7,1184 | 6,7791 | 7,0923 |
| 24.04.2025 | 7,1358 | 7,249 | 7,0053 | 7,0401 |
| 27.04.2025 | 6,918 | 7,0773 | 6,5805 | 6,8336 |
| 28.04.2025 | 6,8336 | 6,843 | 6,6086 | 6,7493 |
| 29.04.2025 | 7,4242 | 7,4242 | 7,4242 | 7,4242 |
| 01.05.2025 | 7,8554 | 8,1647 | 7,7335 | 8,1647 |
| 04.05.2025 | 8,4459 | 8,8209 | 8,0054 | 8,0429 |
| 05.05.2025 | 8,0522 | 8,7178 | 7,8085 | 8,5491 |
| 06.05.2025 | 8,5491 | 8,999 | 8,2678 | 8,5303 |
| 07.05.2025 | 8,5678 | 8,6897 | 8,3522 | 8,5303 |
| 08.05.2025 | 8,5303 | 8,9615 | 8,4647 | 8,8022 |
| 11.05.2025 | 8,8303 | 9,6739 | 8,6615 | 9,6739 |
| 12.05.2025 | 9,8802 | 9,9833 | 9,2334 | 9,6364 |
| 13.05.2025 | 9,6364 | 9,6646 | 9,3927 | 9,3927 |
| 14.05.2025 | 9,3927 | 9,4958 | 9,0927 | 9,1396 |
| 15.05.2025 | 9,1302 | 9,4958 | 9,0178 | 9,3365 |
| 19.05.2025 | 9,4958 | 9,6552 | 8,8115 | 8,8396 |
| 20.05.2025 | 8,8396 | 8,8771 | 8,4553 | 8,5959 |
| 21.05.2025 | 8,6709 | 8,8396 | 8,5022 | 8,5584 |
| 22.05.2025 | 8,5678 | 8,999 | 8,3709 | 8,774 |
| 25.05.2025 | 8,774 | 8,8584 | 8,2585 | 8,5303 |
| 26.05.2025 | 8,5303 | 8,7459 | 8,4084 | 8,4553 |
| 27.05.2025 | 8,4647 | 8,8209 | 8,3241 | 8,7178 |
| 28.05.2025 | 8,7178 | 8,9334 | 8,1741 | 8,1835 |
| 29.05.2025 | 8,1835 | 8,2772 | 8,0522 | 8,1553 |
| 01.06.2025 | 8,1928 | 8,296 | 7,7898 | 8,1553 |
| 02.06.2025 | 8,1741 | 8,7647 | 8,1741 | 8,5772 |
| 03.06.2025 | 8,5678 | 8,8678 | 8,4834 | 8,8396 |
| 04.06.2025 | 8,8396 | 9,0459 | 8,774 | 8,9709 |
| 09.06.2025 | 8,9709 | 9,3833 | 8,9521 | 9,2334 |
| 10.06.2025 | 9,2334 | 9,2334 | 8,8584 | 8,9428 |
| 11.06.2025 | 8,8959 | 9,1209 | 8,6897 | 8,699 |
| 12.06.2025 | 8,3241 | 8,5116 | 7,9679 | 8,2491 |
| 15.06.2025 | 8,221 | 8,4647 | 8,0804 | 8,146 |
| 16.06.2025 | 8,1553 | 8,3709 | 8,0054 | 8,2303 |
| 17.06.2025 | 8,2116 | 8,2303 | 7,9491 | 8,0054 |
| 18.06.2025 | 8,0429 | 8,2772 | 7,8554 | 7,8648 |
| 19.06.2025 | 7,921 | 8,0147 | 7,8554 | 7,9116 |
| 22.06.2025 | 7,8648 | 7,8741 | 7,5179 | 7,7241 |
| 23.06.2025 | 7,9679 | 8,4178 | 7,8929 | 8,1272 |
| 24.06.2025 | 8,1928 | 8,2678 | 7,8554 | 7,921 |
| 25.06.2025 | 7,9397 | 7,9679 | 7,6585 | 7,696 |
| 26.06.2025 | 7,7054 | 7,8179 | 7,621 | 7,7804 |
| 29.06.2025 | 7,8085 | 8,3147 | 7,7148 | 8,2678 |
| 30.06.2025 | 8,2491 | 8,3709 | 8,1553 | 8,2491 |
| 01.07.2025 | 8,5491 | 8,9053 | 8,3053 | 8,3147 |
| 02.07.2025 | 8,3803 | 8,5678 | 8,2678 | 8,4459 |
| 03.07.2025 | 8,4459 | 8,4928 | 8,2772 | 8,3991 |
| 06.07.2025 | 8,2585 | 8,5209 | 8,2022 | 8,3147 |
| 07.07.2025 | 8,3616 | 8,3991 | 8,1272 | 8,3053 |
| 08.07.2025 | 8,296 | 8,5584 | 8,2866 | 8,4178 |
| 09.07.2025 | 8,4366 | 8,5116 | 8,3053 | 8,3147 |
| 10.07.2025 | 8,3522 | 8,5116 | 8,3241 | 8,3335 |
| 13.07.2025 | 8,3428 | 9,0178 | 8,296 | 8,8678 |
| 15.07.2025 | 8,8584 | 8,8584 | 8,4928 | 8,5397 |
| 16.07.2025 | 8,5678 | 8,8115 | 8,5022 | 8,6147 |
| 17.07.2025 | 8,6428 | 8,774 | 8,4928 | 8,7553 |
| 20.07.2025 | 8,7834 | 8,9428 | 8,7553 | 8,8865 |
| 21.07.2025 | 8,9334 | 9,3927 | 8,8303 | 9,3271 |
| 22.07.2025 | 9,4208 | 9,5896 | 9,2334 | 9,5614 |
| 23.07.2025 | 9,6364 | 9,7677 | 9,2708 | 9,3552 |
| 24.07.2025 | 9,3646 | 9,4677 | 9,3083 | 9,3458 |
| 27.07.2025 | 9,374 | 9,6927 | 9,3646 | 9,449 |
| 28.07.2025 | 9,4865 | 9,8052 | 9,3833 | 9,6927 |
| 29.07.2025 | 9,6552 | 10,6582 | 9,6083 | 10,4988 |
| 30.07.2025 | 10,5176 | 10,602 | 10,1426 | 10,3301 |
| 31.07.2025 | 10,3395 | 11,0144 | 10,3114 | 10,7613 |
| 03.08.2025 | 10,7613 | 10,855 | 10,452 | 10,6394 |
| 04.08.2025 | 10,6394 | 10,7707 | 10,4332 | 10,4613 |
| 05.08.2025 | 10,4988 | 10,4988 | 9,4677 | 9,6364 |
| 06.08.2025 | 9,7021 | 9,8052 | 9,4958 | 9,5708 |
| 07.08.2025 | 9,5802 | 9,6271 | 9,3552 | 9,4396 |
| 10.08.2025 | 9,449 | 9,9833 | 9,449 | 9,8614 |
| 11.08.2025 | 9,927 | 9,9364 | 9,5052 | 9,5146 |
| 12.08.2025 | 9,5896 | 9,6083 | 9,4677 | 9,5333 |
| 13.08.2025 | 9,5333 | 9,5802 | 9,3177 | 9,3365 |
| 14.08.2025 | 9,3177 | 9,5989 | 9,299 | 9,5427 |
| 17.08.2025 | 9,5427 | 9,5802 | 9,3927 | 9,5333 |
| 18.08.2025 | 9,5146 | 9,6083 | 9,4115 | 9,4396 |
| 19.08.2025 | 9,4396 | 9,777 | 9,4208 | 9,7208 |
| 20.08.2025 | 9,7958 | 10,4426 | 9,7958 | 9,9458 |
| 21.08.2025 | 9,9833 | 10,4238 | 9,7958 | 10,3582 |
| 24.08.2025 | 10,5926 | 11,1269 | 10,5363 | 10,6863 |
| 25.08.2025 | 10,7144 | 10,7801 | 10,4051 | 10,4238 |
| 26.08.2025 | 10,4238 | 10,7801 | 10,2739 | 10,4238 |
| 27.08.2025 | 10,4238 | 10,4801 | 9,9739 | 9,9926 |
| 28.08.2025 | 9,9833 | 9,9833 | 9,7489 | 9,7958 |
| 31.08.2025 | 9,7958 | 9,9177 | 9,4677 | 9,7114 |
| 01.09.2025 | 9,7958 | 10,0208 | 9,3646 | 9,7021 |
| 02.09.2025 | 9,7302 | 9,777 | 9,4771 | 9,5989 |
| 03.09.2025 | 9,6177 | 9,6833 | 9,5614 | 9,6083 |
| 04.09.2025 | 9,6646 | 9,6927 | 9,4208 | 9,4396 |
| 07.09.2025 | 9,4021 | 9,4115 | 8,9334 | 9,2146 |
| 08.09.2025 | 9,2146 | 9,3927 | 9,0459 | 9,0927 |
| 09.09.2025 | 9,1396 | 9,2052 | 8,9428 | 8,9709 |
| 10.09.2025 | 8,9709 | 9,1396 | 8,7178 | 8,7178 |
| 11.09.2025 | 8,7178 | 8,7553 | 8,4366 | 8,5397 |
| 14.09.2025 | 8,624 | 9,1115 | 8,4834 | 9,0459 |
| 15.09.2025 | 9,1865 | 9,4208 | 9,0365 | 9,3458 |
| 16.09.2025 | 9,4302 | 9,4302 | 9,0646 | 9,1115 |
| 17.09.2025 | 9,1302 | 9,2052 | 8,8022 | 8,8209 |
| 18.09.2025 | 8,8115 | 8,9428 | 8,699 | 8,8678 |
| 21.09.2025 | 8,999 | 9,1209 | 8,9146 | 9,0271 |
| 22.09.2025 | 9,0271 | 9,0271 | 8,7647 | 8,7834 |
| 23.09.2025 | 8,7928 | 8,924 | 8,699 | 8,7647 |
| 24.09.2025 | 8,849 | 9,1209 | 8,7365 | 9,074 |
| 25.09.2025 | 9,3552 | 9,9177 | 8,7928 | 8,9428 |
| 28.09.2025 | 8,9334 | 8,9428 | 8,5397 | 8,5397 |
| 29.09.2025 | 8,5772 | 8,6522 | 8,3897 | 8,5022 |
| 30.09.2025 | 8,5022 | 9,0178 | 8,3803 | 8,774 |
| 01.10.2025 | 8,7553 | 9,0365 | 8,6615 | 8,8865 |
| 02.10.2025 | 8,924 | 9,224 | 8,8584 | 8,999 |
| 05.10.2025 | 9,0271 | 9,0927 | 8,624 | 8,6334 |
| 06.10.2025 | 8,6428 | 8,8678 | 8,5584 | 8,8678 |
| 07.10.2025 | 8,8584 | 8,924 | 8,7178 | 8,7178 |
| 08.10.2025 | 8,7647 | 8,8959 | 8,6709 | 8,6897 |
| 09.10.2025 | 8,6897 | 8,8115 | 8,6803 | 8,6897 |
| 12.10.2025 | 8,5303 | 8,9521 | 8,5116 | 8,8584 |
| 13.10.2025 | 8,8584 | 8,8771 | 8,5772 | 8,624 |
| 14.10.2025 | 8,6709 | 8,849 | 8,5865 | 8,7928 |
| 15.10.2025 | 8,849 | 8,9146 | 8,6334 | 8,6803 |
| 16.10.2025 | 8,6803 | 8,8022 | 8,4741 | 8,6522 |
| 19.10.2025 | 8,624 | 8,8115 | 8,5772 | 8,774 |
| 20.10.2025 | 8,774 | 9,2615 | 8,774 | 9,1021 |
| 21.10.2025 | 9,1115 | 9,4677 | 9,0459 | 9,4115 |
| 22.10.2025 | 9,4302 | 9,5146 | 9,2802 | 9,374 |
| 23.10.2025 | 9,3833 | 9,6177 | 9,3271 | 9,3927 |
| 26.10.2025 | 9,3927 | 9,4583 | 9,2615 | 9,3458 |
| 27.10.2025 | 9,4302 | 9,7958 | 9,374 | 9,5521 |
| 29.10.2025 | 9,6271 | 10,0301 | 9,6083 | 10,0301 |
| 30.10.2025 | 10,0395 | 10,5832 | 9,9083 | 10,4988 |
| 02.11.2025 | 10,6863 | 10,8738 | 10,152 | 10,8269 |
| 03.11.2025 | 10,93 | 10,9488 | 10,5551 | 10,9019 |
| 04.11.2025 | 10,9019 | 10,9019 | 10,4801 | 10,6394 |
| 05.11.2025 | 10,6488 | 10,7613 | 10,4801 | 10,5645 |
| 06.11.2025 | 10,5457 | 10,7051 | 10,2176 | 10,3676 |
| 09.11.2025 | 10,3489 | 10,6113 | 10,2082 | 10,5082 |
| 10.11.2025 | 10,4988 | 10,4988 | 9,7208 | 9,8895 |
| 11.11.2025 | 9,8989 | 10,3207 | 9,8145 | 10,1989 |
| 12.11.2025 | 10,1989 | 10,302 | 9,8708 | 9,9364 |
| 13.11.2025 | 9,9364 | 10,2082 | 9,8427 | 10,1614 |
| 16.11.2025 | 10,2457 | 10,5832 | 10,1426 | 10,3395 |
| 17.11.2025 | 10,3582 | 10,4707 | 10,1989 | 10,377 |
| 18.11.2025 | 10,3957 | 10,4707 | 10,2364 | 10,2645 |
| 19.11.2025 | 10,3582 | 10,4145 | 10,1051 | 10,1895 |
| 20.11.2025 | 10,1895 | 10,1895 | 9,7114 | 9,8614 |
| 23.11.2025 | 9,8614 | 9,8708 | 9,6552 | 9,7114 |
| 24.11.2025 | 9,7114 | 9,8052 | 9,374 | 9,6271 |
| 25.11.2025 | 9,6271 | 9,7021 | 9,4208 | 9,4208 |
| 26.11.2025 | 9,449 | 9,5146 | 9,3552 | 9,3646 |
| 27.11.2025 | 9,3646 | 9,4021 | 9,2708 | 9,2802 |
| 30.11.2025 | 9,2802 | 9,4396 | 9,2521 | 9,4302 |
| 01.12.2025 | 9,3365 | 9,6083 | 9,2427 | 9,4771 |
| 02.12.2025 | 9,5239 | 9,5427 | 9,3365 | 9,3646 |
| 03.12.2025 | 9,3646 | 9,5146 | 9,3083 | 9,3552 |
| 04.12.2025 | 9,3552 | 9,5427 | 9,2052 | 9,4115 |
| 07.12.2025 | 9,4396 | 9,6646 | 9,4115 | 9,4583 |
| 08.12.2025 | 9,4771 | 9,5989 | 9,4396 | 9,5614 |
| 09.12.2025 | 9,5614 | 9,8333 | 9,5427 | 9,6552 |
| 10.12.2025 | 9,6927 | 9,8895 | 9,5896 | 9,6833 |
| 11.12.2025 | 9,6833 | 9,6927 | 9,3927 | 9,4302 |
| 14.12.2025 | 9,4302 | 9,4583 | 9,3271 | 9,3833 |
| 15.12.2025 | 9,3927 | 9,4208 | 9,299 | 9,3552 |
| 16.12.2025 | 9,3365 | 9,3833 | 9,2334 | 9,2334 |
| 17.12.2025 | 9,2427 | 9,3177 | 9,224 | 9,2334 |
| 18.12.2025 | 9,2334 | 9,3365 | 9,2146 | 9,2896 |
| 21.12.2025 | 9,2802 | 9,2802 | 9,0459 | 9,1209 |
| 22.12.2025 | 9,1209 | 9,2334 | 8,8678 | 8,9146 |
| 23.12.2025 | 8,9146 | 8,9615 | 8,849 | 8,8959 |
| 24.12.2025 | 8,8959 | 9,224 | 8,8865 | 9,074 |
| 25.12.2025 | 9,074 | 9,0927 | 8,849 | 8,9428 |
| 28.12.2025 | 9,0084 | 9,149 | 8,9521 | 9,074 |
| 29.12.2025 | 9,0646 | 9,5614 | 8,9896 | 9,5614 |
| 30.12.2025 | 9,6083 | 9,8614 | 9,4302 | 9,8427 |