Nurol Gayrimenkul Yatirim Ortakligi A.S. (IST:NUGYO)
Turkey · Delayed Price · Currency is TRY 11.69
+0.47 (4.19%)
At close: Sep 4, 2025
IST:NUGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 11.22 | 11.85 | 11.22 | 11.69 | - | 4.19% | 6,000,247 |
| Sep 3, 2025 | 11.61 | 11.73 | 11.13 | 11.22 | - | -3.44% | 6,462,843 |
| Sep 2, 2025 | 12.29 | 12.46 | 11.31 | 11.62 | - | -4.60% | 7,154,980 |
| Sep 1, 2025 | 11.96 | 12.81 | 11.70 | 12.18 | - | 2.10% | 7,104,874 |
| Aug 29, 2025 | 12.00 | 12.73 | 11.81 | 11.93 | - | -1.40% | 6,169,614 |
| Aug 28, 2025 | 11.66 | 12.62 | 11.49 | 12.10 | - | 3.77% | 11,088,536 |
| Aug 27, 2025 | 11.97 | 12.11 | 11.51 | 11.66 | - | -2.59% | 3,921,093 |
| Aug 26, 2025 | 12.40 | 12.46 | 11.90 | 11.97 | - | -3.47% | 5,730,168 |
| Aug 25, 2025 | 12.58 | 12.68 | 12.11 | 12.40 | - | -1.12% | 6,639,672 |
| Aug 22, 2025 | 12.95 | 13.10 | 12.45 | 12.54 | - | -1.88% | 5,275,098 |
| Aug 21, 2025 | 12.98 | 13.37 | 12.55 | 12.78 | - | -0.54% | 8,021,953 |
| Aug 20, 2025 | 12.55 | 13.86 | 12.47 | 12.85 | - | 1.98% | 14,722,601 |
| Aug 19, 2025 | 13.25 | 13.69 | 12.30 | 12.60 | - | -0.40% | 23,041,356 |
| Aug 18, 2025 | 11.69 | 12.65 | 11.69 | 12.65 | - | 10.00% | 5,214,381 |
| Aug 15, 2025 | 11.20 | 12.02 | 10.83 | 11.50 | - | 5.02% | 17,716,876 |
| Aug 14, 2025 | 9.95 | 10.95 | 9.94 | 10.95 | - | 9.94% | 8,873,042 |
| Aug 13, 2025 | 10.29 | 10.44 | 9.92 | 9.96 | - | -2.83% | 3,791,870 |
| Aug 12, 2025 | 10.40 | 10.52 | 10.16 | 10.25 | - | -4.65% | 6,576,880 |
| Aug 11, 2025 | 11.30 | 11.30 | 10.75 | 10.75 | - | -2.54% | 4,062,871 |
| Aug 8, 2025 | 11.03 | 11.45 | 10.93 | 11.03 | - | -1.16% | 6,251,758 |
| Aug 7, 2025 | 10.69 | 11.48 | 10.39 | 11.16 | - | 4.40% | 11,976,663 |
| Aug 6, 2025 | 10.87 | 10.97 | 10.58 | 10.69 | - | -1.20% | 5,626,446 |
| Aug 5, 2025 | 11.04 | 11.05 | 10.79 | 10.82 | - | -1.46% | 4,375,729 |
| Aug 4, 2025 | 11.20 | 11.41 | 10.64 | 10.98 | - | -0.45% | 5,829,708 |
| Aug 1, 2025 | 11.30 | 11.30 | 10.94 | 11.03 | - | -0.81% | 4,821,976 |
| Jul 31, 2025 | 11.18 | 11.46 | 10.80 | 11.12 | - | 1.09% | 7,885,060 |
| Jul 30, 2025 | 11.06 | 12.00 | 10.96 | 11.00 | - | 0.55% | 21,072,365 |
| Jul 29, 2025 | 10.00 | 10.94 | 10.00 | 10.94 | - | 9.95% | 9,623,019 |
| Jul 28, 2025 | 10.25 | 10.30 | 9.75 | 9.95 | - | -2.55% | 9,789,881 |
| Jul 25, 2025 | 10.41 | 10.53 | 10.00 | 10.21 | - | -1.92% | 6,901,918 |
| Jul 24, 2025 | 10.30 | 11.11 | 10.06 | 10.41 | - | 1.07% | 13,257,287 |
| Jul 23, 2025 | 10.99 | 11.04 | 10.19 | 10.30 | - | -5.85% | 13,872,357 |
| Jul 22, 2025 | 11.26 | 11.69 | 10.72 | 10.94 | - | 1.77% | 28,084,589 |
| Jul 21, 2025 | 9.99 | 10.75 | 9.90 | 10.75 | - | 9.92% | 9,132,381 |
| Jul 18, 2025 | 9.30 | 9.99 | 8.91 | 9.78 | - | 6.42% | 15,789,578 |
| Jul 17, 2025 | 8.81 | 9.44 | 8.81 | 9.19 | - | 5.75% | 11,645,422 |
| Jul 16, 2025 | 8.39 | 9.03 | 8.30 | 8.69 | - | 4.70% | 13,426,784 |
| Jul 14, 2025 | 8.16 | 8.43 | 8.11 | 8.30 | - | 2.60% | 6,515,176 |
| Jul 11, 2025 | 8.00 | 8.25 | 7.82 | 8.09 | - | 2.02% | 6,003,365 |
| Jul 10, 2025 | 7.79 | 8.00 | 7.79 | 7.93 | - | 2.45% | 3,909,116 |
| Jul 9, 2025 | 7.68 | 7.80 | 7.64 | 7.74 | - | 0.78% | 2,402,038 |
| Jul 8, 2025 | 7.57 | 7.86 | 7.57 | 7.68 | - | 1.99% | 4,748,527 |
| Jul 7, 2025 | 7.68 | 7.68 | 7.53 | 7.53 | - | -2.46% | 2,460,590 |
| Jul 4, 2025 | 7.75 | 7.77 | 7.66 | 7.72 | - | -0.26% | 2,431,046 |
| Jul 3, 2025 | 7.64 | 7.87 | 7.64 | 7.74 | - | 1.31% | 3,325,981 |
| Jul 2, 2025 | 7.72 | 7.83 | 7.59 | 7.64 | - | -0.78% | 3,644,068 |
| Jul 1, 2025 | 7.77 | 7.79 | 7.65 | 7.70 | - | 0.39% | 3,700,726 |
| Jun 30, 2025 | 7.49 | 7.77 | 7.48 | 7.67 | - | 3.65% | 4,699,108 |
| Jun 27, 2025 | 7.55 | 7.55 | 7.35 | 7.40 | - | -1.07% | 2,505,092 |
| Jun 26, 2025 | 7.61 | 7.84 | 7.43 | 7.48 | - | -1.71% | 4,201,926 |