Nurol Gayrimenkul Yatirim Ortakligi A.S. (IST:NUGYO)
Turkey · Delayed Price · Currency is TRY 9.15
-0.04 (-0.44%)
At close: Aug 6, 2026
IST:NUGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 9.20 | 9.29 | 9.13 | 9.20 | 9.20 | - | 1,257,289 |
| 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 |