Nurol Gayrimenkul Yatirim Ortakligi A.S. (IST:NUGYO)
Turkey · Delayed Price · Currency is TRY 8.81
-0.03 (-0.34%)
At close: Mar 27, 2026
IST:NUGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.97 | 8.97 | 8.76 | 8.81 | 8.81 | -0.34% | 1,886,091 |
| Mar 26, 2026 | 8.96 | 8.98 | 8.52 | 8.84 | 8.84 | -1.45% | 1,813,683 |
| Mar 25, 2026 | 8.90 | 9.07 | 8.84 | 8.97 | 8.97 | 1.70% | 2,187,108 |
| Mar 24, 2026 | 9.09 | 9.09 | 8.80 | 8.82 | 8.82 | -3.18% | 1,902,541 |
| Mar 23, 2026 | 9.04 | 9.15 | 8.70 | 9.11 | 9.11 | 0.33% | 2,142,424 |
| Mar 19, 2026 | 9.16 | 9.16 | 9.00 | 9.08 | 9.08 | 0.33% | 321,690 |
| Mar 18, 2026 | 9.25 | 9.25 | 9.02 | 9.05 | 9.05 | -1.31% | 1,114,845 |
| Mar 17, 2026 | 9.02 | 9.20 | 9.02 | 9.17 | 9.17 | 1.66% | 921,134 |
| Mar 16, 2026 | 8.99 | 9.07 | 8.90 | 9.02 | 9.02 | 1.23% | 1,096,848 |
| Mar 13, 2026 | 9.08 | 9.26 | 8.87 | 8.91 | 8.91 | -1.44% | 2,063,115 |
| Mar 12, 2026 | 9.15 | 9.19 | 9.03 | 9.04 | 9.04 | -1.53% | 1,487,649 |
| Mar 11, 2026 | 9.23 | 9.44 | 9.10 | 9.18 | 9.18 | -0.54% | 1,455,812 |
| Mar 10, 2026 | 9.04 | 9.23 | 8.96 | 9.23 | 9.23 | 4.65% | 2,701,426 |
| Mar 9, 2026 | 8.80 | 9.45 | 8.58 | 8.82 | 8.82 | -1.01% | 1,999,431 |
| Mar 6, 2026 | 9.15 | 9.24 | 8.84 | 8.91 | 8.91 | -2.52% | 1,802,806 |
| Mar 5, 2026 | 9.05 | 9.34 | 9.05 | 9.14 | 9.14 | 1.56% | 2,067,716 |
| Mar 4, 2026 | 8.85 | 9.14 | 8.74 | 9.00 | 9.00 | 1.69% | 2,421,289 |
| Mar 3, 2026 | 8.75 | 9.15 | 8.75 | 8.85 | 8.85 | -1.67% | 2,643,159 |
| Mar 2, 2026 | 9.00 | 9.11 | 8.73 | 9.00 | 9.00 | -4.46% | 2,783,274 |
| Feb 27, 2026 | 9.69 | 9.87 | 9.40 | 9.42 | 9.42 | -2.79% | 1,820,156 |
| Feb 26, 2026 | 9.72 | 10.00 | 9.64 | 9.69 | 9.69 | 0.10% | 1,269,988 |
| Feb 25, 2026 | 10.03 | 10.03 | 9.65 | 9.68 | 9.68 | -2.91% | 2,405,412 |
| Feb 24, 2026 | 10.15 | 10.23 | 9.96 | 9.97 | 9.97 | -1.77% | 1,618,069 |
| Feb 23, 2026 | 10.19 | 10.40 | 10.13 | 10.15 | 10.15 | - | 1,822,177 |
| Feb 20, 2026 | 10.08 | 10.23 | 9.98 | 10.15 | 10.15 | 0.79% | 2,136,391 |
| Feb 19, 2026 | 10.70 | 10.75 | 10.03 | 10.07 | 10.07 | -5.62% | 4,147,379 |
| Feb 18, 2026 | 11.20 | 11.22 | 10.64 | 10.67 | 10.67 | -4.73% | 4,700,859 |
| Feb 17, 2026 | 11.07 | 11.48 | 10.94 | 11.20 | 11.20 | 1.27% | 6,048,383 |
| Feb 16, 2026 | 11.09 | 11.40 | 10.98 | 11.06 | 11.06 | 0.91% | 5,346,102 |
| Feb 13, 2026 | 10.66 | 11.14 | 10.62 | 10.96 | 10.96 | 3.49% | 8,740,603 |
| Feb 12, 2026 | 10.59 | 10.70 | 10.48 | 10.59 | 10.59 | - | 2,806,195 |
| Feb 11, 2026 | 10.73 | 10.73 | 10.50 | 10.59 | 10.59 | -1.30% | 3,077,790 |
| Feb 10, 2026 | 10.72 | 10.90 | 10.60 | 10.73 | 10.73 | 0.09% | 2,647,610 |
| Feb 9, 2026 | 10.58 | 10.76 | 10.56 | 10.72 | 10.72 | 1.90% | 2,477,134 |
| 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 |