Skip to main content
Nurol Gayrimenkul Yatirim Ortakligi A.S. (IST:NUGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
9.08
+0.01 (0.11%)
At close: Dec 5, 2025

IST:NUGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.109.158.969.089.080.11%999,617
Dec 4, 20259.189.228.739.079.07-0.87%1,589,761
Dec 3, 20259.249.399.109.159.15-0.97%1,633,395
Dec 2, 20259.159.279.119.249.240.98%1,631,566
Dec 1, 20258.819.178.749.159.153.16%1,936,162
Nov 28, 20258.858.958.808.878.870.11%1,073,787
Nov 27, 20258.969.028.838.868.86-0.34%976,498
Nov 26, 20259.009.118.848.898.89-1.55%1,764,743
Nov 25, 20259.109.479.009.039.03-0.55%2,385,136
Nov 24, 20259.109.219.039.089.080.67%1,757,500
Nov 21, 20259.099.148.989.029.02-1.10%1,488,257
Nov 20, 20259.169.329.069.129.12-0.44%1,440,665
Nov 19, 20259.179.449.139.169.16-0.11%2,569,734
Nov 18, 20259.499.589.089.179.17-3.47%2,811,460
Nov 17, 20259.359.669.339.509.502.70%1,589,565
Nov 14, 20259.389.449.259.259.25-1.49%1,099,535
Nov 13, 20259.639.729.359.399.39-2.49%1,595,722
Nov 12, 20259.619.859.589.639.630.21%2,030,120
Nov 11, 20259.739.759.239.619.61-1.13%2,946,945
Nov 10, 20259.809.989.709.729.72-2.61%2,478,186
Nov 7, 202510.2810.349.959.989.98-2.73%3,496,015
Nov 6, 202510.5810.6010.2410.2610.26-2.93%2,382,469
Nov 5, 202510.4910.7810.2610.5710.571.15%4,470,272
Nov 4, 202510.0810.609.8410.4510.454.50%4,722,108
Nov 3, 20259.9610.249.9510.0010.000.40%2,422,376
Oct 31, 20259.699.999.639.969.963.00%2,753,043
Oct 30, 20259.399.889.349.679.672.76%2,846,323
Oct 28, 20259.659.659.409.419.41-0.95%1,021,426
Oct 27, 20259.619.759.409.509.50-1.04%2,287,387
Oct 24, 20259.259.679.179.609.604.35%3,869,958
Oct 23, 20259.309.439.179.209.20-0.65%2,032,756
Oct 22, 20259.139.529.129.269.261.65%3,049,692
Oct 21, 20259.209.289.039.119.11-0.22%1,859,970
Oct 20, 20259.079.408.969.139.130.66%3,103,707
Oct 17, 20259.009.398.819.079.07-4,687,320
Oct 16, 20259.399.429.079.079.07-3.51%3,768,207
Oct 15, 20259.499.569.339.409.400.32%2,690,102
Oct 14, 20259.739.979.369.379.37-3.70%2,978,883
Oct 13, 20259.899.949.729.739.73-3.09%2,991,794
Oct 10, 20259.9910.279.9310.0410.040.80%3,531,944
Oct 9, 202510.0210.339.929.969.96-0.50%2,459,590
Oct 8, 202510.3010.4510.0110.0110.01-2.82%2,363,229
Oct 7, 202510.1310.349.9810.3010.302.49%2,369,185
Oct 6, 202510.3010.4110.0010.0510.05-1.28%2,662,904
Oct 3, 202510.4510.4910.1810.1810.18-2.21%2,216,036
Oct 2, 202510.4810.7310.2110.4110.41-0.67%3,491,257
Oct 1, 202510.2710.5410.0810.4810.481.35%2,321,867
Sep 30, 202510.4210.5310.2010.3410.34-0.77%2,549,103
Sep 29, 202510.6011.0310.4210.4210.42-2.25%3,655,969
Sep 26, 202511.0311.1110.6310.6610.66-3.18%2,342,873
Sep 25, 202511.4311.5810.9511.0111.01-3.59%3,873,653
Sep 24, 202511.5411.7111.3711.4211.42-0.61%3,069,920
Sep 23, 202511.5011.7611.2511.4911.49-0.17%4,216,315
Sep 22, 202511.7311.9611.5011.5111.51-0.17%4,055,237
Sep 19, 202511.5311.7811.4011.5311.530.26%3,619,899
Sep 18, 202511.9912.0211.4511.5011.50-3.28%5,062,926
Sep 17, 202512.0012.1311.5011.8911.89-1.98%5,411,703
Sep 16, 202511.6912.2811.5412.1312.136.87%8,083,798
Sep 15, 202510.3211.3510.3211.3511.359.98%8,864,172
Sep 12, 202510.1610.549.9810.3210.321.57%5,702,754
Sep 11, 202510.7711.0510.1610.1610.16-4.96%4,556,111
Sep 10, 202510.7010.9310.4010.6910.69-0.09%3,421,464
Sep 9, 202511.0011.2010.6610.7010.70-0.09%2,372,205
Sep 8, 202511.3311.3710.6510.7110.71-6.63%4,978,353
Sep 5, 202511.7912.0411.4511.4711.47-1.88%5,820,479
Sep 4, 202511.2211.8511.2211.6911.694.19%6,000,247
Sep 3, 202511.6111.7311.1311.2211.22-3.44%6,462,843
Sep 2, 202512.2912.4611.3111.6211.62-4.60%7,154,980
Sep 1, 202511.9612.8111.7012.1812.182.10%7,104,874
Aug 29, 202512.0012.7311.8111.9311.93-1.40%6,169,614
Aug 28, 202511.6612.6211.4912.1012.103.77%11,088,530
Aug 27, 202511.9712.1111.5111.6611.66-2.59%3,921,093
Aug 26, 202512.4012.4611.9011.9711.97-3.47%5,730,168
Aug 25, 202512.5812.6812.1112.4012.40-1.12%6,639,672
Aug 22, 202512.9513.1012.4512.5412.54-1.88%5,275,098
Aug 21, 202512.9813.3712.5512.7812.78-0.54%8,021,953
Aug 20, 202512.5513.8612.4712.8512.851.98%14,722,600
Aug 19, 202513.2513.6912.3012.6012.60-0.40%23,041,350
Aug 18, 202511.6912.6511.6912.6512.6510.00%5,214,381
Aug 15, 202511.2012.0210.8311.5011.505.02%17,716,870
Aug 14, 20259.9510.959.9410.9510.959.94%8,873,042
Aug 13, 202510.2910.449.929.969.96-2.83%3,791,870
Aug 12, 202510.4010.5210.1610.2510.25-4.65%6,576,880
Aug 11, 202511.3011.3010.7510.7510.75-2.54%4,062,871
Aug 8, 202511.0311.4510.9311.0311.03-1.16%6,251,758
Aug 7, 202510.6911.4810.3911.1611.164.40%11,976,660
Aug 6, 202510.8710.9710.5810.6910.69-1.20%5,626,446
Aug 5, 202511.0411.0510.7910.8210.82-1.46%4,375,729
Aug 4, 202511.2011.4110.6410.9810.98-0.45%5,829,708
Aug 1, 202511.3011.3010.9411.0311.03-0.81%4,821,976
Jul 31, 202511.1811.4610.8011.1211.121.09%7,885,060
Jul 30, 202511.0612.0010.9611.0011.000.55%21,072,360
Jul 29, 202510.0010.9410.0010.9410.949.95%9,623,019
Jul 28, 202510.2510.309.759.959.95-2.55%9,789,881
Jul 25, 202510.4110.5310.0010.2110.21-1.92%6,901,918
Jul 24, 202510.3011.1110.0610.4110.411.07%13,257,280
Jul 23, 202510.9911.0410.1910.3010.30-5.85%13,872,350
Jul 22, 202511.2611.6910.7210.9410.941.77%28,084,580
Jul 21, 20259.9910.759.9010.7510.759.92%9,132,381
Jul 18, 20259.309.998.919.789.786.42%15,789,570