Nurol Gayrimenkul Yatirim Ortakligi A.S. (IST:NUGYO)
Turkey · Delayed Price · Currency is TRY 7.63
-0.22 (-2.80%)
Last updated: Sep 24, 2026, 5:59 PM GMT+3
IST:NUGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 9.65 | 9.65 | 9.29 | 9.29 | 9.29 | -2.72% | 1,736,467 |
| Aug 24, 2026 | 9.39 | 9.63 | 9.15 | 9.55 | 9.55 | 3.35% | 2,578,620 |
| Aug 21, 2026 | 9.25 | 9.37 | 9.18 | 9.24 | 9.24 | - | 1,158,860 |
| Aug 20, 2026 | 9.07 | 9.40 | 9.00 | 9.24 | 9.24 | 1.87% | 2,413,423 |
| Aug 19, 2026 | 9.09 | 9.19 | 8.93 | 9.07 | 9.07 | 0.33% | 2,246,626 |
| Aug 18, 2026 | 8.83 | 9.36 | 8.68 | 9.04 | 9.04 | 3.20% | 4,413,746 |
| Aug 17, 2026 | 8.88 | 8.96 | 8.76 | 8.76 | 8.76 | -1.35% | 1,229,364 |
| Aug 14, 2026 | 8.87 | 8.99 | 8.81 | 8.88 | 8.88 | -0.45% | 1,351,927 |
| Aug 13, 2026 | 8.88 | 8.92 | 8.82 | 8.92 | 8.92 | 0.45% | 1,079,398 |
| Aug 12, 2026 | 8.78 | 8.95 | 8.78 | 8.88 | 8.88 | 0.79% | 1,391,706 |
| Aug 11, 2026 | 8.98 | 9.10 | 8.77 | 8.81 | 8.81 | -3.50% | 2,599,258 |
| Aug 10, 2026 | 9.35 | 9.35 | 9.13 | 9.13 | 9.13 | -0.76% | 1,454,011 |
| Aug 7, 2026 | 9.13 | 9.36 | 9.12 | 9.20 | 9.20 | 0.55% | 1,560,974 |
| Aug 6, 2026 | 9.19 | 9.31 | 9.06 | 9.15 | 9.15 | -0.44% | 1,698,897 |
| Aug 5, 2026 | 9.39 | 9.39 | 9.17 | 9.19 | 9.19 | -0.97% | 941,861 |
| Aug 4, 2026 | 9.18 | 9.37 | 9.18 | 9.28 | 9.28 | 1.09% | 740,554 |
| Aug 3, 2026 | 9.39 | 9.49 | 9.13 | 9.18 | 9.18 | -1.92% | 1,327,243 |
| Jul 31, 2026 | 8.99 | 9.49 | 8.96 | 9.36 | 9.36 | 4.46% | 2,951,704 |
| Jul 30, 2026 | 9.16 | 9.19 | 8.95 | 8.96 | 8.96 | -0.88% | 1,669,445 |
| Jul 29, 2026 | 9.30 | 9.33 | 8.97 | 9.04 | 9.04 | -2.80% | 2,411,222 |
| Jul 28, 2026 | 9.52 | 9.73 | 9.27 | 9.30 | 9.30 | -2.41% | 1,591,213 |
| Jul 27, 2026 | 9.84 | 9.96 | 9.36 | 9.53 | 9.53 | -1.45% | 2,605,175 |
| Jul 24, 2026 | 9.15 | 9.95 | 9.01 | 9.67 | 9.67 | 5.91% | 5,590,534 |
| Jul 23, 2026 | 9.34 | 9.45 | 9.09 | 9.13 | 9.13 | -1.72% | 1,761,376 |
| Jul 22, 2026 | 9.01 | 9.69 | 9.01 | 9.29 | 9.29 | 2.77% | 3,506,693 |
| Jul 21, 2026 | 9.16 | 9.39 | 8.95 | 9.04 | 9.04 | -0.88% | 1,721,489 |
| Jul 20, 2026 | 9.11 | 9.32 | 9.01 | 9.12 | 9.12 | 0.44% | 1,403,683 |
| Jul 17, 2026 | 9.25 | 9.26 | 9.04 | 9.08 | 9.08 | -1.30% | 1,052,821 |