Nurol Gayrimenkul Yatirim Ortakligi A.S. (IST:NUGYO)
Turkey · Delayed Price · Currency is TRY 9.08
+0.01 (0.11%)
At close: Dec 5, 2025
IST:NUGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 8.96 | 9.02 | 8.83 | 8.86 | 8.86 | -0.34% | 976,498 |
| Nov 26, 2025 | 9.00 | 9.11 | 8.84 | 8.89 | 8.89 | -1.55% | 1,764,743 |
| Nov 25, 2025 | 9.10 | 9.47 | 9.00 | 9.03 | 9.03 | -0.55% | 2,385,136 |
| Nov 24, 2025 | 9.10 | 9.21 | 9.03 | 9.08 | 9.08 | 0.67% | 1,757,500 |
| Nov 21, 2025 | 9.09 | 9.14 | 8.98 | 9.02 | 9.02 | -1.10% | 1,488,257 |
| Nov 20, 2025 | 9.16 | 9.32 | 9.06 | 9.12 | 9.12 | -0.44% | 1,440,665 |
| Nov 19, 2025 | 9.17 | 9.44 | 9.13 | 9.16 | 9.16 | -0.11% | 2,569,734 |
| Nov 18, 2025 | 9.49 | 9.58 | 9.08 | 9.17 | 9.17 | -3.47% | 2,811,460 |
| Nov 17, 2025 | 9.35 | 9.66 | 9.33 | 9.50 | 9.50 | 2.70% | 1,589,565 |
| Nov 14, 2025 | 9.38 | 9.44 | 9.25 | 9.25 | 9.25 | -1.49% | 1,099,535 |
| Nov 13, 2025 | 9.63 | 9.72 | 9.35 | 9.39 | 9.39 | -2.49% | 1,595,722 |
| Nov 12, 2025 | 9.61 | 9.85 | 9.58 | 9.63 | 9.63 | 0.21% | 2,030,120 |
| Nov 11, 2025 | 9.73 | 9.75 | 9.23 | 9.61 | 9.61 | -1.13% | 2,946,945 |
| Nov 10, 2025 | 9.80 | 9.98 | 9.70 | 9.72 | 9.72 | -2.61% | 2,478,186 |
| 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 |