Nurol Gayrimenkul Yatirim Ortakligi A.S. (IST:NUGYO)
Turkey · Delayed Price · Currency is TRY 10.26
-0.31 (-2.93%)
At close: Nov 6, 2025
IST:NUGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 10.28 | 10.34 | 9.95 | 9.98 | 9.98 | -2.73% | 3,496,015 |
| Nov 6, 2025 | 10.58 | 10.60 | 10.24 | 10.26 | 10.26 | -2.93% | 2,382,469 |
| Nov 5, 2025 | 10.49 | 10.78 | 10.26 | 10.57 | 10.57 | 1.15% | 4,470,272 |
| Nov 4, 2025 | 10.08 | 10.60 | 9.84 | 10.45 | 10.45 | 4.50% | 4,722,108 |
| Nov 3, 2025 | 9.96 | 10.24 | 9.95 | 10.00 | 10.00 | 0.40% | 2,422,376 |
| Oct 31, 2025 | 9.69 | 9.99 | 9.63 | 9.96 | 9.96 | 3.00% | 2,753,043 |
| Oct 30, 2025 | 9.39 | 9.88 | 9.34 | 9.67 | 9.67 | 2.76% | 2,846,323 |
| Oct 28, 2025 | 9.65 | 9.65 | 9.40 | 9.41 | 9.41 | -0.95% | 1,021,426 |
| Oct 27, 2025 | 9.61 | 9.75 | 9.40 | 9.50 | 9.50 | -1.04% | 2,287,387 |
| Oct 24, 2025 | 9.25 | 9.67 | 9.17 | 9.60 | 9.60 | 4.35% | 3,869,958 |
| Oct 23, 2025 | 9.30 | 9.43 | 9.17 | 9.20 | 9.20 | -0.65% | 2,032,756 |
| Oct 22, 2025 | 9.13 | 9.52 | 9.12 | 9.26 | 9.26 | 1.65% | 3,049,692 |
| Oct 21, 2025 | 9.20 | 9.28 | 9.03 | 9.11 | 9.11 | -0.22% | 1,859,970 |
| Oct 20, 2025 | 9.07 | 9.40 | 8.96 | 9.13 | 9.13 | 0.66% | 3,103,707 |
| Oct 17, 2025 | 9.00 | 9.39 | 8.81 | 9.07 | 9.07 | - | 4,687,320 |
| Oct 16, 2025 | 9.39 | 9.42 | 9.07 | 9.07 | 9.07 | -3.51% | 3,768,207 |
| Oct 15, 2025 | 9.49 | 9.56 | 9.33 | 9.40 | 9.40 | 0.32% | 2,690,102 |
| Oct 14, 2025 | 9.73 | 9.97 | 9.36 | 9.37 | 9.37 | -3.70% | 2,978,883 |
| Oct 13, 2025 | 9.89 | 9.94 | 9.72 | 9.73 | 9.73 | -3.09% | 2,991,794 |
| Oct 10, 2025 | 9.99 | 10.27 | 9.93 | 10.04 | 10.04 | 0.80% | 3,531,944 |
| Oct 9, 2025 | 10.02 | 10.33 | 9.92 | 9.96 | 9.96 | -0.50% | 2,459,590 |
| Oct 8, 2025 | 10.30 | 10.45 | 10.01 | 10.01 | 10.01 | -2.82% | 2,363,229 |
| Oct 7, 2025 | 10.13 | 10.34 | 9.98 | 10.30 | 10.30 | 2.49% | 2,369,185 |
| Oct 6, 2025 | 10.30 | 10.41 | 10.00 | 10.05 | 10.05 | -1.28% | 2,662,904 |
| Oct 3, 2025 | 10.45 | 10.49 | 10.18 | 10.18 | 10.18 | -2.21% | 2,216,036 |
| Oct 2, 2025 | 10.48 | 10.73 | 10.21 | 10.41 | 10.41 | -0.67% | 3,491,257 |
| Oct 1, 2025 | 10.27 | 10.54 | 10.08 | 10.48 | 10.48 | 1.35% | 2,321,867 |
| Sep 30, 2025 | 10.42 | 10.53 | 10.20 | 10.34 | 10.34 | -0.77% | 2,549,103 |
| Sep 29, 2025 | 10.60 | 11.03 | 10.42 | 10.42 | 10.42 | -2.25% | 3,655,969 |
| Sep 26, 2025 | 11.03 | 11.11 | 10.63 | 10.66 | 10.66 | -3.18% | 2,342,873 |
| Sep 25, 2025 | 11.43 | 11.58 | 10.95 | 11.01 | 11.01 | -3.59% | 3,873,653 |
| Sep 24, 2025 | 11.54 | 11.71 | 11.37 | 11.42 | 11.42 | -0.61% | 3,069,920 |
| Sep 23, 2025 | 11.50 | 11.76 | 11.25 | 11.49 | 11.49 | -0.17% | 4,216,315 |
| Sep 22, 2025 | 11.73 | 11.96 | 11.50 | 11.51 | 11.51 | -0.17% | 4,055,237 |
| Sep 19, 2025 | 11.53 | 11.78 | 11.40 | 11.53 | 11.53 | 0.26% | 3,619,899 |
| Sep 18, 2025 | 11.99 | 12.02 | 11.45 | 11.50 | 11.50 | -3.28% | 5,062,926 |
| Sep 17, 2025 | 12.00 | 12.13 | 11.50 | 11.89 | 11.89 | -1.98% | 5,411,703 |
| Sep 16, 2025 | 11.69 | 12.28 | 11.54 | 12.13 | 12.13 | 6.87% | 8,083,798 |
| Sep 15, 2025 | 10.32 | 11.35 | 10.32 | 11.35 | 11.35 | 9.98% | 8,864,172 |
| Sep 12, 2025 | 10.16 | 10.54 | 9.98 | 10.32 | 10.32 | 1.57% | 5,702,754 |
| Sep 11, 2025 | 10.77 | 11.05 | 10.16 | 10.16 | 10.16 | -4.96% | 4,556,111 |
| Sep 10, 2025 | 10.70 | 10.93 | 10.40 | 10.69 | 10.69 | -0.09% | 3,421,464 |
| Sep 9, 2025 | 11.00 | 11.20 | 10.66 | 10.70 | 10.70 | -0.09% | 2,372,205 |
| Sep 8, 2025 | 11.33 | 11.37 | 10.65 | 10.71 | 10.71 | -6.63% | 4,978,353 |
| Sep 5, 2025 | 11.79 | 12.04 | 11.45 | 11.47 | 11.47 | -1.88% | 5,820,479 |
| Sep 4, 2025 | 11.22 | 11.85 | 11.22 | 11.69 | 11.69 | 4.19% | 6,000,247 |
| Sep 3, 2025 | 11.61 | 11.73 | 11.13 | 11.22 | 11.22 | -3.44% | 6,462,843 |
| Sep 2, 2025 | 12.29 | 12.46 | 11.31 | 11.62 | 11.62 | -4.60% | 7,154,980 |
| Sep 1, 2025 | 11.96 | 12.81 | 11.70 | 12.18 | 12.18 | 2.10% | 7,104,874 |
| Aug 29, 2025 | 12.00 | 12.73 | 11.81 | 11.93 | 11.93 | -1.40% | 6,169,614 |