Nurol Gayrimenkul Yatirim Ortakligi A.S. (IST:NUGYO)
Turkey · Delayed Price · Currency is TRY 10.40
+0.35 (3.48%)
Last updated: May 8, 2026, 4:12 PM GMT+3
IST:NUGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 10.02 | 10.20 | 9.88 | 9.89 | 9.89 | -1.98% | 1,487,494 |
| Apr 27, 2026 | 9.98 | 10.29 | 9.89 | 10.09 | 10.09 | 1.10% | 2,227,648 |
| Apr 24, 2026 | 10.10 | 10.24 | 9.82 | 9.98 | 9.98 | -0.20% | 2,872,309 |
| Apr 22, 2026 | 9.90 | 10.10 | 9.85 | 10.00 | 10.00 | 1.11% | 2,156,888 |
| Apr 21, 2026 | 9.65 | 10.13 | 9.65 | 9.89 | 9.89 | 2.81% | 4,526,067 |
| Apr 20, 2026 | 9.63 | 9.79 | 9.59 | 9.62 | 9.62 | -1.03% | 2,159,851 |
| Apr 17, 2026 | 9.56 | 9.82 | 9.51 | 9.72 | 9.72 | 2.53% | 2,813,029 |
| Apr 16, 2026 | 9.50 | 9.65 | 9.45 | 9.48 | 9.48 | 0.11% | 2,528,057 |
| Apr 15, 2026 | 9.48 | 9.88 | 9.39 | 9.47 | 9.47 | -0.11% | 3,745,285 |
| Apr 14, 2026 | 9.15 | 9.70 | 9.13 | 9.48 | 9.48 | 4.75% | 6,440,425 |
| Apr 13, 2026 | 9.22 | 9.25 | 9.03 | 9.05 | 9.05 | -3.21% | 2,168,993 |
| Apr 10, 2026 | 9.13 | 9.43 | 9.13 | 9.35 | 9.35 | 2.52% | 3,030,735 |
| Apr 9, 2026 | 9.09 | 9.25 | 9.05 | 9.12 | 9.12 | 0.11% | 1,280,886 |
| Apr 8, 2026 | 9.09 | 9.22 | 9.04 | 9.11 | 9.11 | 3.29% | 2,005,211 |
| Apr 7, 2026 | 9.11 | 9.19 | 8.79 | 8.82 | 8.82 | -3.18% | 2,196,494 |
| Apr 6, 2026 | 9.05 | 9.20 | 9.04 | 9.11 | 9.11 | 0.66% | 936,406 |
| Apr 3, 2026 | 9.18 | 9.19 | 9.01 | 9.05 | 9.05 | -0.77% | 1,512,708 |
| Apr 2, 2026 | 9.00 | 9.17 | 8.95 | 9.12 | 9.12 | -0.33% | 1,052,783 |
| Apr 1, 2026 | 9.00 | 9.21 | 8.97 | 9.15 | 9.15 | 3.39% | 2,284,870 |
| Mar 31, 2026 | 8.84 | 8.90 | 8.75 | 8.85 | 8.85 | 1.37% | 1,380,596 |
| Mar 30, 2026 | 8.81 | 8.92 | 8.70 | 8.73 | 8.73 | -0.91% | 1,761,401 |
| Mar 27, 2026 | 8.97 | 8.97 | 8.76 | 8.81 | 8.81 | -0.34% | 1,886,091 |
| Mar 26, 2026 | 8.96 | 8.98 | 8.52 | 8.84 | 8.84 | -1.45% | 1,813,683 |
| Mar 25, 2026 | 8.90 | 9.07 | 8.84 | 8.97 | 8.97 | 1.70% | 2,187,108 |
| Mar 24, 2026 | 9.09 | 9.09 | 8.80 | 8.82 | 8.82 | -3.18% | 1,902,541 |
| Mar 23, 2026 | 9.04 | 9.15 | 8.70 | 9.11 | 9.11 | 0.33% | 2,142,424 |
| Mar 19, 2026 | 9.16 | 9.16 | 9.00 | 9.08 | 9.08 | 0.33% | 321,690 |
| Mar 18, 2026 | 9.25 | 9.25 | 9.02 | 9.05 | 9.05 | -1.31% | 1,114,845 |
| Mar 17, 2026 | 9.02 | 9.20 | 9.02 | 9.17 | 9.17 | 1.66% | 921,134 |
| Mar 16, 2026 | 8.99 | 9.07 | 8.90 | 9.02 | 9.02 | 1.23% | 1,096,848 |
| Mar 13, 2026 | 9.08 | 9.26 | 8.87 | 8.91 | 8.91 | -1.44% | 2,063,115 |
| Mar 12, 2026 | 9.15 | 9.19 | 9.03 | 9.04 | 9.04 | -1.53% | 1,487,649 |
| Mar 11, 2026 | 9.23 | 9.44 | 9.10 | 9.18 | 9.18 | -0.54% | 1,455,812 |
| Mar 10, 2026 | 9.04 | 9.23 | 8.96 | 9.23 | 9.23 | 4.65% | 2,701,426 |
| Mar 9, 2026 | 8.80 | 9.45 | 8.58 | 8.82 | 8.82 | -1.01% | 1,999,431 |
| Mar 6, 2026 | 9.15 | 9.24 | 8.84 | 8.91 | 8.91 | -2.52% | 1,802,806 |
| Mar 5, 2026 | 9.05 | 9.34 | 9.05 | 9.14 | 9.14 | 1.56% | 2,067,716 |
| Mar 4, 2026 | 8.85 | 9.14 | 8.74 | 9.00 | 9.00 | 1.69% | 2,421,289 |
| Mar 3, 2026 | 8.75 | 9.15 | 8.75 | 8.85 | 8.85 | -1.67% | 2,643,159 |
| Mar 2, 2026 | 9.00 | 9.11 | 8.73 | 9.00 | 9.00 | -4.46% | 2,783,274 |
| Feb 27, 2026 | 9.69 | 9.87 | 9.40 | 9.42 | 9.42 | -2.79% | 1,820,156 |
| Feb 26, 2026 | 9.72 | 10.00 | 9.64 | 9.69 | 9.69 | 0.10% | 1,269,988 |
| Feb 25, 2026 | 10.03 | 10.03 | 9.65 | 9.68 | 9.68 | -2.91% | 2,405,412 |
| Feb 24, 2026 | 10.15 | 10.23 | 9.96 | 9.97 | 9.97 | -1.77% | 1,618,069 |