Nurol Gayrimenkul Yatirim Ortakligi A.S. (IST:NUGYO)
Turkey · Delayed Price · Currency is TRY 10.72
+0.20 (1.90%)
At close: Feb 9, 2026
IST:NUGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 10.65 | 10.69 | 10.40 | 10.52 | 10.52 | -0.75% | 2,139,194 |
| Feb 5, 2026 | 10.90 | 11.27 | 10.59 | 10.60 | 10.60 | -2.48% | 3,945,066 |
| Feb 4, 2026 | 10.60 | 11.11 | 10.56 | 10.87 | 10.87 | 2.74% | 4,809,597 |
| Feb 3, 2026 | 10.54 | 10.68 | 10.45 | 10.58 | 10.58 | 0.76% | 2,756,990 |
| Feb 2, 2026 | 10.54 | 10.73 | 10.37 | 10.50 | 10.50 | -1.78% | 3,284,449 |
| Jan 30, 2026 | 10.75 | 10.83 | 10.44 | 10.69 | 10.69 | -0.19% | 3,368,343 |
| Jan 29, 2026 | 10.95 | 11.00 | 10.64 | 10.71 | 10.71 | -1.38% | 5,060,263 |
| Jan 28, 2026 | 10.68 | 11.36 | 10.63 | 10.86 | 10.86 | 1.69% | 7,550,453 |
| Jan 27, 2026 | 10.65 | 10.84 | 10.57 | 10.68 | 10.68 | 0.75% | 3,365,588 |
| Jan 26, 2026 | 11.02 | 11.02 | 10.51 | 10.60 | 10.60 | -3.20% | 5,167,301 |
| Jan 23, 2026 | 11.07 | 11.22 | 10.95 | 10.95 | 10.95 | -1.08% | 2,635,752 |
| Jan 22, 2026 | 10.87 | 11.07 | 10.86 | 11.07 | 11.07 | 2.03% | 2,423,880 |
| Jan 21, 2026 | 11.07 | 11.14 | 10.85 | 10.85 | 10.85 | -2.25% | 3,257,396 |
| Jan 20, 2026 | 11.29 | 11.39 | 11.05 | 11.10 | 11.10 | -0.98% | 3,420,816 |
| Jan 19, 2026 | 11.52 | 11.65 | 11.12 | 11.21 | 11.21 | -2.01% | 3,709,842 |
| Jan 16, 2026 | 11.18 | 11.73 | 11.00 | 11.44 | 11.44 | 2.60% | 7,086,743 |
| Jan 15, 2026 | 11.04 | 11.43 | 11.00 | 11.15 | 11.15 | 1.00% | 3,722,717 |
| Jan 14, 2026 | 11.41 | 11.53 | 11.00 | 11.04 | 11.04 | -3.24% | 4,437,235 |
| Jan 13, 2026 | 11.46 | 11.66 | 11.34 | 11.41 | 11.41 | -0.35% | 5,265,249 |
| Jan 12, 2026 | 11.38 | 12.20 | 11.33 | 11.45 | 11.45 | 0.62% | 16,260,300 |
| Jan 9, 2026 | 11.60 | 11.93 | 11.25 | 11.38 | 11.38 | -1.30% | 6,040,807 |
| Jan 8, 2026 | 11.42 | 11.86 | 11.35 | 11.53 | 11.53 | -1.03% | 6,888,275 |
| Jan 7, 2026 | 11.75 | 12.18 | 11.41 | 11.65 | 11.65 | 1.13% | 19,286,440 |
| Jan 6, 2026 | 10.59 | 11.52 | 10.50 | 11.52 | 11.52 | 9.92% | 12,621,700 |
| Jan 5, 2026 | 11.04 | 11.10 | 10.44 | 10.48 | 10.48 | -4.73% | 5,171,586 |
| Jan 2, 2026 | 11.12 | 11.35 | 10.85 | 11.00 | 11.00 | -0.90% | 5,970,876 |
| Dec 31, 2025 | 11.15 | 11.66 | 10.80 | 11.10 | 11.10 | 1.00% | 11,431,960 |
| Dec 30, 2025 | 11.53 | 11.70 | 10.75 | 10.99 | 10.99 | -1.35% | 18,146,460 |
| Dec 29, 2025 | 10.13 | 11.14 | 10.12 | 11.14 | 11.14 | 9.97% | 9,965,032 |
| Dec 26, 2025 | 9.61 | 10.61 | 9.61 | 10.13 | 10.13 | 4.97% | 22,094,120 |
| Dec 25, 2025 | 10.16 | 10.25 | 9.65 | 9.65 | 9.65 | -3.88% | 5,337,190 |
| Dec 24, 2025 | 10.55 | 10.84 | 10.04 | 10.04 | 10.04 | -1.08% | 14,477,500 |
| Dec 23, 2025 | 9.26 | 10.15 | 9.25 | 10.15 | 10.15 | 9.97% | 30,130,700 |
| Dec 22, 2025 | 8.97 | 9.85 | 8.96 | 9.23 | 9.23 | 3.01% | 14,472,980 |
| Dec 19, 2025 | 8.98 | 9.15 | 8.90 | 8.96 | 8.96 | 0.22% | 1,740,107 |
| Dec 18, 2025 | 9.03 | 9.13 | 8.92 | 8.94 | 8.94 | -0.45% | 999,505 |
| Dec 17, 2025 | 9.04 | 9.06 | 8.92 | 8.98 | 8.98 | -0.33% | 938,707 |
| Dec 16, 2025 | 9.20 | 9.23 | 8.99 | 9.01 | 9.01 | -1.85% | 1,534,985 |
| Dec 15, 2025 | 9.16 | 9.28 | 9.02 | 9.18 | 9.18 | 0.88% | 1,327,408 |
| Dec 12, 2025 | 9.23 | 9.29 | 9.03 | 9.10 | 9.10 | -0.87% | 1,735,101 |
| Dec 11, 2025 | 9.11 | 9.61 | 9.11 | 9.18 | 9.18 | 1.55% | 4,504,134 |
| Dec 10, 2025 | 9.06 | 9.35 | 9.00 | 9.04 | 9.04 | -0.11% | 3,636,462 |
| Dec 9, 2025 | 9.04 | 9.14 | 9.02 | 9.05 | 9.05 | 0.33% | 1,261,192 |
| Dec 8, 2025 | 9.10 | 9.23 | 9.00 | 9.02 | 9.02 | -0.66% | 1,963,777 |
| Dec 5, 2025 | 9.10 | 9.15 | 8.96 | 9.08 | 9.08 | 0.11% | 999,617 |
| Dec 4, 2025 | 9.18 | 9.22 | 8.73 | 9.07 | 9.07 | -0.87% | 1,589,761 |
| Dec 3, 2025 | 9.24 | 9.39 | 9.10 | 9.15 | 9.15 | -0.97% | 1,633,395 |
| Dec 2, 2025 | 9.15 | 9.27 | 9.11 | 9.24 | 9.24 | 0.98% | 1,631,566 |
| Dec 1, 2025 | 8.81 | 9.17 | 8.74 | 9.15 | 9.15 | 3.16% | 1,936,162 |
| Nov 28, 2025 | 8.85 | 8.95 | 8.80 | 8.87 | 8.87 | 0.11% | 1,073,787 |