Nurol Gayrimenkul Yatirim Ortakligi A.S. (IST:NUGYO)
Turkey · Delayed Price · Currency is TRY 5.91
+0.27 (4.79%)
At close: Nov 4, 2026
IST:NUGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5.64 | 5.96 | 5.64 | 5.91 | 5.91 | 4.79% | 1,261,520 |
| Nov 3, 2026 | 5.45 | 5.86 | 5.21 | 5.64 | 5.64 | 3.87% | 941,186 |
| Nov 2, 2026 | 5.31 | 5.67 | 5.21 | 5.43 | 5.43 | -0.55% | 621,155 |
| Oct 30, 2026 | 5.67 | 5.84 | 5.42 | 5.46 | 5.46 | -2.85% | 695,003 |
| Oct 28, 2026 | 5.69 | 5.72 | 5.55 | 5.62 | 5.62 | - | 211,434 |
| Oct 27, 2026 | 5.80 | 5.81 | 5.60 | 5.62 | 5.62 | -1.75% | 632,121 |
| Oct 26, 2026 | 5.83 | 5.97 | 5.55 | 5.72 | 5.72 | -2.22% | 634,107 |
| Oct 23, 2026 | 5.95 | 5.99 | 5.55 | 5.85 | 5.85 | -1.02% | 1,414,535 |
| Oct 22, 2026 | 6.05 | 6.18 | 5.91 | 5.91 | 5.91 | -4.21% | 1,425,775 |
| Oct 21, 2026 | 6.48 | 6.49 | 6.15 | 6.17 | 6.17 | -4.78% | 1,062,326 |
| Oct 20, 2026 | 6.37 | 6.63 | 6.22 | 6.48 | 6.48 | 3.35% | 748,040 |
| Oct 19, 2026 | 6.39 | 6.66 | 6.26 | 6.27 | 6.27 | -2.49% | 700,646 |
| Oct 16, 2026 | 6.59 | 6.59 | 6.28 | 6.43 | 6.43 | -3.31% | 856,370 |
| Oct 15, 2026 | 6.74 | 6.74 | 6.58 | 6.65 | 6.65 | -0.30% | 764,966 |
| Oct 14, 2026 | 6.79 | 6.82 | 6.50 | 6.67 | 6.67 | -2.34% | 1,054,347 |
| Oct 13, 2026 | 6.95 | 7.00 | 6.75 | 6.83 | 6.83 | -2.43% | 1,277,352 |
| Oct 12, 2026 | 7.32 | 7.42 | 6.94 | 7.00 | 7.00 | -3.45% | 757,310 |
| Oct 9, 2026 | 7.12 | 7.31 | 7.12 | 7.25 | 7.25 | 2.26% | 773,790 |
| Oct 8, 2026 | 7.10 | 7.15 | 7.02 | 7.09 | 7.09 | -0.14% | 549,444 |
| Oct 7, 2026 | 7.38 | 7.43 | 7.02 | 7.10 | 7.10 | -3.66% | 964,276 |
| Oct 6, 2026 | 7.45 | 7.53 | 7.37 | 7.37 | 7.37 | -1.07% | 577,088 |
| Oct 5, 2026 | 7.41 | 7.61 | 7.37 | 7.45 | 7.45 | 0.54% | 841,365 |
| Oct 2, 2026 | 7.53 | 7.55 | 7.34 | 7.41 | 7.41 | -1.20% | 973,007 |
| Oct 1, 2026 | 7.05 | 7.50 | 7.05 | 7.50 | 7.50 | 5.34% | 1,234,798 |
| Sep 30, 2026 | 7.25 | 7.35 | 7.06 | 7.12 | 7.12 | -1.79% | 1,102,099 |
| Sep 29, 2026 | 7.27 | 7.37 | 7.20 | 7.25 | 7.25 | -0.55% | 884,108 |
| Sep 28, 2026 | 7.68 | 7.68 | 7.11 | 7.29 | 7.29 | -5.08% | 1,336,620 |
| Sep 25, 2026 | 7.63 | 7.75 | 7.48 | 7.68 | 7.68 | 0.66% | 1,223,727 |
| Sep 24, 2026 | 7.90 | 7.92 | 7.62 | 7.63 | 7.63 | -2.80% | 844,850 |
| Sep 23, 2026 | 8.00 | 8.13 | 7.85 | 7.85 | 7.85 | -1.13% | 672,848 |
| Sep 22, 2026 | 7.92 | 8.10 | 7.85 | 7.94 | 7.94 | 0.25% | 1,252,872 |
| Sep 21, 2026 | 8.07 | 8.09 | 7.51 | 7.92 | 7.92 | -1.86% | 2,666,833 |
| Sep 18, 2026 | 8.45 | 8.45 | 7.96 | 8.07 | 8.07 | -1.71% | 1,934,196 |
| Sep 17, 2026 | 8.50 | 8.66 | 8.10 | 8.21 | 8.21 | -1.32% | 2,139,848 |
| Sep 16, 2026 | 8.85 | 8.90 | 8.13 | 8.32 | 8.32 | -5.45% | 3,076,761 |
| Sep 15, 2026 | 9.01 | 9.11 | 8.80 | 8.80 | 8.80 | -2.33% | 1,855,231 |
| Sep 14, 2026 | 9.12 | 9.12 | 8.81 | 9.01 | 9.01 | -1.21% | 1,135,231 |
| Sep 11, 2026 | 9.18 | 9.30 | 9.11 | 9.12 | 9.12 | -0.65% | 1,342,921 |
| Sep 10, 2026 | 9.25 | 9.34 | 9.12 | 9.18 | 9.18 | -1.08% | 1,591,615 |
| Sep 9, 2026 | 9.23 | 9.39 | 9.18 | 9.28 | 9.28 | 0.54% | 1,857,644 |
| Sep 8, 2026 | 9.15 | 9.23 | 9.01 | 9.23 | 9.23 | 0.87% | 1,395,906 |
| Sep 7, 2026 | 9.02 | 9.22 | 8.96 | 9.15 | 9.15 | 1.44% | 1,602,851 |
| Sep 4, 2026 | 8.86 | 9.12 | 8.86 | 9.02 | 9.02 | 1.81% | 1,587,957 |
| Sep 3, 2026 | 9.03 | 9.05 | 8.86 | 8.86 | 8.86 | -1.45% | 1,174,335 |
| Sep 2, 2026 | 8.93 | 9.08 | 8.80 | 8.99 | 8.99 | 0.90% | 1,531,466 |
| Sep 1, 2026 | 8.94 | 9.03 | 8.83 | 8.91 | 8.91 | -0.34% | 797,627 |
| Aug 31, 2026 | 9.13 | 9.13 | 8.89 | 8.94 | 8.94 | -1.87% | 1,436,217 |
| Aug 28, 2026 | 9.14 | 9.20 | 9.06 | 9.11 | 9.11 | - | 2,037,926 |
| Aug 27, 2026 | 9.24 | 9.41 | 9.07 | 9.11 | 9.11 | -1.41% | 1,646,451 |
| Aug 26, 2026 | 9.39 | 9.39 | 9.14 | 9.24 | 9.24 | -0.54% | 3,253,931 |