Nurol Gayrimenkul Yatirim Ortakligi A.S. (IST:NUGYO)
Turkey · Delayed Price · Currency is TRY 10.18
-0.23 (-2.21%)
At close: Oct 3, 2025
IST:NUGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 11.66 | 12.62 | 11.49 | 12.10 | 12.10 | 3.77% | 11,088,530 |
| Aug 27, 2025 | 11.97 | 12.11 | 11.51 | 11.66 | 11.66 | -2.59% | 3,921,093 |
| Aug 26, 2025 | 12.40 | 12.46 | 11.90 | 11.97 | 11.97 | -3.47% | 5,730,168 |
| Aug 25, 2025 | 12.58 | 12.68 | 12.11 | 12.40 | 12.40 | -1.12% | 6,639,672 |
| Aug 22, 2025 | 12.95 | 13.10 | 12.45 | 12.54 | 12.54 | -1.88% | 5,275,098 |
| Aug 21, 2025 | 12.98 | 13.37 | 12.55 | 12.78 | 12.78 | -0.54% | 8,021,953 |
| Aug 20, 2025 | 12.55 | 13.86 | 12.47 | 12.85 | 12.85 | 1.98% | 14,722,600 |
| Aug 19, 2025 | 13.25 | 13.69 | 12.30 | 12.60 | 12.60 | -0.40% | 23,041,350 |
| Aug 18, 2025 | 11.69 | 12.65 | 11.69 | 12.65 | 12.65 | 10.00% | 5,214,381 |
| Aug 15, 2025 | 11.20 | 12.02 | 10.83 | 11.50 | 11.50 | 5.02% | 17,716,870 |
| Aug 14, 2025 | 9.95 | 10.95 | 9.94 | 10.95 | 10.95 | 9.94% | 8,873,042 |
| Aug 13, 2025 | 10.29 | 10.44 | 9.92 | 9.96 | 9.96 | -2.83% | 3,791,870 |
| Aug 12, 2025 | 10.40 | 10.52 | 10.16 | 10.25 | 10.25 | -4.65% | 6,576,880 |
| Aug 11, 2025 | 11.30 | 11.30 | 10.75 | 10.75 | 10.75 | -2.54% | 4,062,871 |
| Aug 8, 2025 | 11.03 | 11.45 | 10.93 | 11.03 | 11.03 | -1.16% | 6,251,758 |
| Aug 7, 2025 | 10.69 | 11.48 | 10.39 | 11.16 | 11.16 | 4.40% | 11,976,660 |
| Aug 6, 2025 | 10.87 | 10.97 | 10.58 | 10.69 | 10.69 | -1.20% | 5,626,446 |
| Aug 5, 2025 | 11.04 | 11.05 | 10.79 | 10.82 | 10.82 | -1.46% | 4,375,729 |
| Aug 4, 2025 | 11.20 | 11.41 | 10.64 | 10.98 | 10.98 | -0.45% | 5,829,708 |
| Aug 1, 2025 | 11.30 | 11.30 | 10.94 | 11.03 | 11.03 | -0.81% | 4,821,976 |
| Jul 31, 2025 | 11.18 | 11.46 | 10.80 | 11.12 | 11.12 | 1.09% | 7,885,060 |