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
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 11,4203
KAPANIŞ 11,4098
En Düşük
DÜŞÜK 9,1865
En Yüksek
YÜKSEK 13,69
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 9,9177 | 9,9177 | 9,5989 | 9,5989 |
| 04.01.2026 | 9,6083 | 9,6646 | 9,2802 | 9,3833 |
| 05.01.2026 | 9,3833 | 9,5239 | 9,3458 | 9,3646 |
| 06.01.2026 | 9,3646 | 9,449 | 9,224 | 9,2708 |
| 07.01.2026 | 9,2802 | 9,374 | 9,2427 | 9,3458 |
| 08.01.2026 | 9,3646 | 9,4771 | 9,3271 | 9,3271 |
| 11.01.2026 | 9,3271 | 9,5333 | 9,2521 | 9,449 |
| 12.01.2026 | 9,449 | 9,5802 | 9,3927 | 9,5333 |
| 13.01.2026 | 9,5989 | 9,6458 | 9,2802 | 9,3927 |
| 14.01.2026 | 9,3646 | 9,5427 | 9,1865 | 9,4396 |
| 15.01.2026 | 9,4677 | 9,5614 | 9,3177 | 9,4396 |
| 18.01.2026 | 9,449 | 9,5896 | 9,3646 | 9,4302 |
| 19.01.2026 | 9,6364 | 9,8145 | 9,4302 | 9,7208 |
| 20.01.2026 | 9,7958 | 9,8614 | 9,449 | 9,7489 |
| 21.01.2026 | 9,8427 | 10,1426 | 9,7583 | 10,0958 |
| 22.01.2026 | 10,1614 | 10,1989 | 10,0114 | 10,0676 |
| 25.01.2026 | 10,0676 | 10,0864 | 9,9083 | 10,0489 |
| 26.01.2026 | 10,0864 | 10,6769 | 10,077 | 10,5645 |
| 27.01.2026 | 10,4613 | 10,8363 | 10,4145 | 10,6863 |
| 28.01.2026 | 10,6863 | 11,08 | 10,5645 | 10,855 |
| 29.01.2026 | 10,855 | 10,855 | 10,6301 | 10,7707 |
| 01.02.2026 | 10,6394 | 11,0706 | 10,1239 | 10,9019 |
| 02.02.2026 | 11,0332 | 11,0519 | 10,7238 | 10,8457 |
| 03.02.2026 | 10,8457 | 10,8925 | 10,7051 | 10,7426 |
| 04.02.2026 | 10,7238 | 10,7801 | 10,4707 | 10,5176 |
| 05.02.2026 | 10,5176 | 10,5738 | 10,377 | 10,4707 |
| 08.02.2026 | 10,5363 | 10,6863 | 10,4707 | 10,6113 |
| 09.02.2026 | 10,6113 | 10,9019 | 10,5645 | 10,8832 |
| 10.02.2026 | 10,855 | 10,93 | 10,7332 | 10,8363 |
| 11.02.2026 | 10,7801 | 11,1644 | 10,7613 | 11,155 |
| 12.02.2026 | 11,2488 | 11,3425 | 10,9394 | 11,1925 |
| 15.02.2026 | 11,1925 | 11,6518 | 11,1925 | 11,5112 |
| 16.02.2026 | 11,6143 | 11,8206 | 11,4175 | 11,5956 |
| 17.02.2026 | 11,4925 | 12,0362 | 11,4081 | 11,4081 |
| 18.02.2026 | 11,455 | 11,4737 | 10,5645 | 10,6488 |
| 19.02.2026 | 10,7801 | 10,9394 | 10,4426 | 10,9394 |
| 22.02.2026 | 10,9863 | 11,1831 | 10,8644 | 10,9863 |
| 23.02.2026 | 10,9582 | 11,53 | 10,7238 | 11,53 |
| 24.02.2026 | 11,53 | 12,0924 | 11,2581 | 11,5019 |
| 25.02.2026 | 11,7549 | 11,8112 | 10,9582 | 10,9863 |
| 26.02.2026 | 11,0519 | 11,2488 | 10,5176 | 10,6863 |
| 01.03.2026 | 9,9364 | 11,7362 | 9,9364 | 11,6893 |
| 02.03.2026 | 12,1862 | 12,8142 | 11,6706 | 12,1862 |
| 03.03.2026 | 12,2049 | 12,9454 | 11,7549 | 12,5049 |
| 04.03.2026 | 12,5142 | 12,6548 | 11,7643 | 12,1674 |
| 05.03.2026 | 12,0268 | 12,5142 | 11,3237 | 11,3331 |
| 08.03.2026 | 11,7175 | 12,1487 | 10,8082 | 10,8832 |
| 09.03.2026 | 10,9488 | 11,1175 | 10,4051 | 11,0613 |
| 10.03.2026 | 11,0144 | 11,2488 | 10,9019 | 11,0613 |
| 11.03.2026 | 11,1081 | 11,8768 | 11,0706 | 11,7831 |
| 12.03.2026 | 11,8112 | 11,9237 | 11,2581 | 11,4456 |
| 15.03.2026 | 11,4175 | 11,5581 | 11,2206 | 11,2769 |
| 16.03.2026 | 11,2769 | 11,7175 | 11,2769 | 11,6706 |
| 17.03.2026 | 11,7175 | 12,3174 | 11,4456 | 12,0737 |
| 18.03.2026 | 12,0924 | 12,608 | 12,0643 | 12,2143 |
| 22.03.2026 | 12,2518 | 12,7861 | 11,7549 | 12,1674 |
| 23.03.2026 | 12,0737 | 12,7486 | 11,9518 | 12,1205 |
| 24.03.2026 | 11,9612 | 11,9706 | 11,2581 | 11,2769 |
| 25.03.2026 | 11,2675 | 11,38 | 10,9019 | 10,93 |
| 26.03.2026 | 10,93 | 10,9957 | 10,4801 | 10,6582 |
| 29.03.2026 | 10,5363 | 11,0613 | 10,5363 | 10,7988 |
| 30.03.2026 | 10,8269 | 10,9863 | 10,6957 | 10,9863 |
| 31.03.2026 | 11,0519 | 11,0988 | 10,8269 | 10,9863 |
| 01.04.2026 | 10,9863 | 11,23 | 10,9394 | 11,0613 |
| 02.04.2026 | 11,0613 | 11,3237 | 11,0613 | 11,3237 |
| 05.04.2026 | 11,3425 | 11,5675 | 11,3425 | 11,3612 |
| 06.04.2026 | 11,4081 | 11,53 | 11,0706 | 11,1363 |
| 07.04.2026 | 11,1081 | 11,3706 | 10,9113 | 11,2863 |
| 08.04.2026 | 11,2863 | 11,3894 | 11,1363 | 11,2206 |
| 09.04.2026 | 11,3519 | 11,5112 | 11,2206 | 11,5112 |
| 12.04.2026 | 11,5112 | 11,8206 | 11,4831 | 11,7737 |
| 13.04.2026 | 11,8018 | 12,308 | 11,6706 | 12,1205 |
| 14.04.2026 | 12,383 | 12,383 | 11,7737 | 11,8487 |
| 15.04.2026 | 11,7831 | 11,9143 | 11,6143 | 11,6612 |
| 16.04.2026 | 11,68 | 11,7549 | 11,3144 | 11,6237 |
| 19.04.2026 | 11,6893 | 11,7737 | 11,3706 | 11,5768 |
| 20.04.2026 | 11,6143 | 11,6706 | 11,305 | 11,3331 |
| 21.04.2026 | 11,3425 | 11,4831 | 11,23 | 11,4362 |
| 23.04.2026 | 11,455 | 11,9049 | 11,455 | 11,7549 |
| 26.04.2026 | 11,9518 | 12,0174 | 11,5862 | 11,7175 |
| 27.04.2026 | 11,7643 | 11,8768 | 11,5675 | 11,5862 |
| 28.04.2026 | 11,5862 | 11,7643 | 11,4831 | 11,4831 |
| 29.04.2026 | 11,53 | 11,7643 | 11,455 | 11,7175 |
| 03.05.2026 | 11,7362 | 11,9612 | 11,6518 | 11,8393 |
| 04.05.2026 | 12,5517 | 13,0204 | 12,533 | 13,0204 |
| 05.05.2026 | 13,55 | 13,69 | 12,52 | 12,59 |
| 06.05.2026 | 12,59 | 12,74 | 12 | 12,58 |
| 07.05.2026 | 12,58 | 12,62 | 12,22 | 12,27 |
| 10.05.2026 | 12,19 | 13,1 | 12,13 | 13,01 |
| 11.05.2026 | 13,01 | 13,28 | 12,56 | 12,6 |
| 12.05.2026 | 12,85 | 12,85 | 12,36 | 12,39 |
| 13.05.2026 | 12,5 | 13,54 | 12,41 | 13,25 |
| 14.05.2026 | 13,25 | 13,37 | 13,11 | 13,25 |
| 17.05.2026 | 13,23 | 13,25 | 12,76 | 13 |
| 19.05.2026 | 13 | 13,31 | 12,93 | 13,21 |
| 20.05.2026 | 13,15 | 13,19 | 12,25 | 12,25 |
| 21.05.2026 | 11,77 | 12,93 | 11,77 | 12,81 |
| 24.05.2026 | 12,8 | 12,99 | 12,63 | 12,66 |
| 25.05.2026 | 12,7 | 12,74 | 12,54 | 12,68 |
| 31.05.2026 | 12,73 | 13,33 | 12,55 | 13,12 |
| 01.06.2026 | 13,12 | 13,18 | 12,91 | 12,97 |
| 02.06.2026 | 12,97 | 13,19 | 12,87 | 12,87 |
| 03.06.2026 | 12,87 | 13,04 | 12,8 | 12,86 |
| 04.06.2026 | 12,95 | 13,02 | 12,69 | 12,69 |
| 07.06.2026 | 12,69 | 12,92 | 12,6 | 12,75 |
| 08.06.2026 | 12,77 | 12,84 | 12,35 | 12,43 |
| 09.06.2026 | 12,45 | 12,65 | 12,33 | 12,37 |
| 10.06.2026 | 12,31 | 12,56 | 12,31 | 12,54 |
| 11.06.2026 | 12,54 | 12,65 | 12,3 | 12,34 |
| 14.06.2026 | 12,41 | 12,73 | 12,41 | 12,6 |
| 15.06.2026 | 12,65 | 12,69 | 12,27 | 12,38 |
| 16.06.2026 | 12,4 | 12,43 | 12,18 | 12,19 |
| 17.06.2026 | 12,23 | 12,29 | 11,87 | 11,97 |
| 18.06.2026 | 12,08 | 12,08 | 11,8 | 11,94 |