Nurol Gayrimenkul Yatirim Ortakligi A.S. (IST:NUGYO)
Turkey · Delayed Price · Currency is TRY 9.20
+0.01 (0.11%)
Last updated: Jul 14, 2026, 5:59 PM GMT+3
IST:NUGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 9.17 | 9.27 | 9.13 | 9.20 | 9.20 | 0.11% | 968,963 |
| Jul 13, 2026 | 9.18 | 9.35 | 9.06 | 9.19 | 9.19 | -1.18% | 1,001,405 |
| Jul 10, 2026 | 9.19 | 9.33 | 9.16 | 9.30 | 9.30 | 1.20% | 1,344,214 |
| Jul 9, 2026 | 9.15 | 9.40 | 9.07 | 9.19 | 9.19 | 0.88% | 760,339 |
| Jul 8, 2026 | 9.44 | 9.45 | 9.11 | 9.11 | 9.11 | -3.19% | 1,466,831 |
| Jul 7, 2026 | 9.54 | 9.60 | 9.39 | 9.41 | 9.41 | -1.36% | 1,028,790 |
| Jul 6, 2026 | 9.83 | 9.83 | 9.50 | 9.54 | 9.54 | -0.73% | 1,064,260 |
| Jul 3, 2026 | 9.60 | 9.76 | 9.56 | 9.61 | 9.61 | 0.84% | 1,227,003 |
| Jul 2, 2026 | 9.75 | 9.94 | 9.51 | 9.53 | 9.53 | -0.94% | 1,935,255 |
| Jul 1, 2026 | 9.80 | 10.10 | 9.58 | 9.62 | 9.62 | 1.26% | 3,533,752 |
| Jun 30, 2026 | 9.58 | 9.69 | 9.45 | 9.50 | 9.50 | - | 1,925,136 |
| Jun 29, 2026 | 9.80 | 9.84 | 9.50 | 9.50 | 9.50 | -1.55% | 1,272,729 |
| Jun 26, 2026 | 9.65 | 9.78 | 9.51 | 9.65 | 9.65 | - | 1,511,332 |
| Jun 25, 2026 | 10.08 | 10.16 | 9.58 | 9.65 | 9.65 | -4.17% | 3,394,020 |
| Jun 24, 2026 | 10.11 | 10.24 | 9.77 | 10.07 | 10.07 | -0.30% | 2,287,364 |
| Jun 23, 2026 | 10.25 | 10.46 | 10.10 | 10.10 | 10.10 | -1.17% | 1,768,302 |
| Jun 22, 2026 | 10.40 | 10.50 | 10.16 | 10.22 | 10.22 | -1.35% | 1,732,448 |
| Jun 19, 2026 | 10.88 | 10.89 | 10.36 | 10.36 | 10.36 | -4.69% | 2,276,382 |
| Jun 18, 2026 | 10.78 | 11.03 | 10.75 | 10.87 | 10.87 | 0.93% | 2,459,885 |
| Jun 17, 2026 | 10.66 | 11.17 | 10.57 | 10.77 | 10.77 | 1.03% | 3,448,489 |
| Jun 16, 2026 | 10.74 | 10.88 | 10.54 | 10.66 | 10.66 | -0.65% | 1,855,217 |
| Jun 15, 2026 | 10.46 | 10.78 | 10.26 | 10.73 | 10.73 | 5.40% | 2,649,049 |
| Jun 12, 2026 | 10.36 | 10.36 | 10.06 | 10.18 | 10.18 | 0.79% | 1,918,124 |
| Jun 11, 2026 | 10.20 | 10.57 | 10.03 | 10.10 | 10.10 | -2.88% | 3,372,744 |
| Jun 10, 2026 | 10.81 | 10.94 | 10.34 | 10.40 | 10.40 | -3.70% | 2,838,613 |
| Jun 9, 2026 | 10.67 | 11.61 | 10.67 | 10.80 | 10.80 | 1.22% | 8,542,614 |
| Jun 8, 2026 | 11.08 | 11.29 | 10.63 | 10.67 | 10.67 | -3.87% | 4,160,262 |
| Jun 5, 2026 | 11.05 | 12.14 | 10.71 | 11.10 | 11.10 | 0.54% | 15,677,850 |
| Jun 4, 2026 | 11.15 | 11.29 | 10.60 | 11.04 | 11.04 | 1.10% | 4,108,934 |
| Jun 3, 2026 | 11.29 | 11.43 | 10.61 | 10.92 | 10.92 | -0.91% | 10,420,920 |
| Jun 2, 2026 | 10.02 | 11.02 | 10.02 | 11.02 | 11.02 | 9.98% | 5,709,889 |
| Jun 1, 2026 | 10.41 | 10.61 | 9.90 | 10.02 | 10.02 | 1.42% | 6,202,653 |
| May 26, 2026 | 8.81 | 9.88 | 8.81 | 9.88 | 9.88 | 9.90% | 5,204,331 |
| May 25, 2026 | 8.99 | 9.08 | 8.89 | 8.99 | 8.99 | 0.56% | 1,716,262 |
| May 22, 2026 | 8.55 | 9.04 | 8.55 | 8.94 | 8.94 | 4.56% | 2,540,558 |
| May 21, 2026 | 9.10 | 9.14 | 8.55 | 8.55 | 8.55 | -5.52% | 2,310,332 |
| May 20, 2026 | 9.20 | 9.20 | 9.03 | 9.05 | 9.05 | -1.63% | 1,310,978 |
| May 18, 2026 | 9.50 | 9.51 | 9.20 | 9.20 | 9.20 | -2.65% | 1,304,192 |
| May 15, 2026 | 9.69 | 9.69 | 9.43 | 9.45 | 9.45 | -2.58% | 1,977,882 |
| May 14, 2026 | 9.70 | 9.88 | 9.65 | 9.70 | 9.70 | 0.21% | 1,467,534 |
| May 13, 2026 | 10.07 | 10.19 | 9.68 | 9.68 | 9.68 | -3.87% | 3,273,869 |
| May 12, 2026 | 10.28 | 10.31 | 10.06 | 10.07 | 10.07 | -1.76% | 2,468,788 |
| May 11, 2026 | 10.45 | 10.69 | 10.17 | 10.25 | 10.25 | -1.35% | 4,759,102 |
| May 8, 2026 | 10.14 | 10.50 | 10.03 | 10.39 | 10.39 | 3.38% | 3,889,812 |
| May 7, 2026 | 9.79 | 10.12 | 9.77 | 10.05 | 10.05 | 3.18% | 3,513,698 |
| May 6, 2026 | 9.68 | 9.88 | 9.68 | 9.74 | 9.74 | 0.93% | 2,003,082 |
| May 5, 2026 | 9.62 | 9.74 | 9.56 | 9.65 | 9.65 | 0.31% | 1,131,940 |
| May 4, 2026 | 9.86 | 9.92 | 9.57 | 9.62 | 9.62 | -1.94% | 1,730,847 |
| Apr 30, 2026 | 9.90 | 9.99 | 9.66 | 9.81 | 9.81 | -2.00% | 2,083,840 |
| Apr 29, 2026 | 9.77 | 10.19 | 9.77 | 10.01 | 10.01 | 1.21% | 1,945,660 |