Skip to main content
Nurol Gayrimenkul Yatirim Ortakligi A.S. (IST:NUGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
10.06
+0.17 (1.72%)
Last updated: Apr 29, 2026, 11:58 AM GMT+3

IST:NUGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.0310.209.889.92--1.68%518,918
Apr 27, 20269.9810.299.8910.0910.091.10%2,227,648
Apr 24, 202610.1010.249.829.989.98-0.20%2,872,309
Apr 22, 20269.9010.109.8510.0010.001.11%2,156,888
Apr 21, 20269.6510.139.659.899.892.81%4,526,067
Apr 20, 20269.639.799.599.629.62-1.03%2,159,851
Apr 17, 20269.569.829.519.729.722.53%2,813,029
Apr 16, 20269.509.659.459.489.480.11%2,528,057
Apr 15, 20269.489.889.399.479.47-0.11%3,745,285
Apr 14, 20269.159.709.139.489.484.75%6,440,425
Apr 13, 20269.229.259.039.059.05-3.21%2,168,993
Apr 10, 20269.139.439.139.359.352.52%3,030,735
Apr 9, 20269.099.259.059.129.120.11%1,280,886
Apr 8, 20269.099.229.049.119.113.29%2,005,211
Apr 7, 20269.119.198.798.828.82-3.18%2,196,494
Apr 6, 20269.059.209.049.119.110.66%936,406
Apr 3, 20269.189.199.019.059.05-0.77%1,512,708
Apr 2, 20269.009.178.959.129.12-0.33%1,052,783
Apr 1, 20269.009.218.979.159.153.39%2,284,870
Mar 31, 20268.848.908.758.858.851.37%1,380,596
Mar 30, 20268.818.928.708.738.73-0.91%1,761,401
Mar 27, 20268.978.978.768.818.81-0.34%1,886,091
Mar 26, 20268.968.988.528.848.84-1.45%1,813,683
Mar 25, 20268.909.078.848.978.971.70%2,187,108
Mar 24, 20269.099.098.808.828.82-3.18%1,902,541
Mar 23, 20269.049.158.709.119.110.33%2,142,424
Mar 19, 20269.169.169.009.089.080.33%321,690
Mar 18, 20269.259.259.029.059.05-1.31%1,114,845
Mar 17, 20269.029.209.029.179.171.66%921,134
Mar 16, 20268.999.078.909.029.021.23%1,096,848
Mar 13, 20269.089.268.878.918.91-1.44%2,063,115
Mar 12, 20269.159.199.039.049.04-1.53%1,487,649
Mar 11, 20269.239.449.109.189.18-0.54%1,455,812
Mar 10, 20269.049.238.969.239.234.65%2,701,426
Mar 9, 20268.809.458.588.828.82-1.01%1,999,431
Mar 6, 20269.159.248.848.918.91-2.52%1,802,806
Mar 5, 20269.059.349.059.149.141.56%2,067,716
Mar 4, 20268.859.148.749.009.001.69%2,421,289
Mar 3, 20268.759.158.758.858.85-1.67%2,643,159
Mar 2, 20269.009.118.739.009.00-4.46%2,783,274
Feb 27, 20269.699.879.409.429.42-2.79%1,820,156
Feb 26, 20269.7210.009.649.699.690.10%1,269,988
Feb 25, 202610.0310.039.659.689.68-2.91%2,405,412
Feb 24, 202610.1510.239.969.979.97-1.77%1,618,069
Feb 23, 202610.1910.4010.1310.1510.15-1,822,177
Feb 20, 202610.0810.239.9810.1510.150.79%2,136,391
Feb 19, 202610.7010.7510.0310.0710.07-5.62%4,147,379
Feb 18, 202611.2011.2210.6410.6710.67-4.73%4,700,859
Feb 17, 202611.0711.4810.9411.2011.201.27%6,048,383
Feb 16, 202611.0911.4010.9811.0611.060.91%5,346,102
Feb 13, 202610.6611.1410.6210.9610.963.49%8,740,603
Feb 12, 202610.5910.7010.4810.5910.59-2,806,195
Feb 11, 202610.7310.7310.5010.5910.59-1.30%3,077,790
Feb 10, 202610.7210.9010.6010.7310.730.09%2,647,610
Feb 9, 202610.5810.7610.5610.7210.721.90%2,477,134
Feb 6, 202610.6510.6910.4010.5210.52-0.75%2,139,194
Feb 5, 202610.9011.2710.5910.6010.60-2.48%3,945,066
Feb 4, 202610.6011.1110.5610.8710.872.74%4,809,597
Feb 3, 202610.5410.6810.4510.5810.580.76%2,756,990
Feb 2, 202610.5410.7310.3710.5010.50-1.78%3,284,449
Jan 30, 202610.7510.8310.4410.6910.69-0.19%3,368,343
Jan 29, 202610.9511.0010.6410.7110.71-1.38%5,060,263
Jan 28, 202610.6811.3610.6310.8610.861.69%7,550,453
Jan 27, 202610.6510.8410.5710.6810.680.75%3,365,588
Jan 26, 202611.0211.0210.5110.6010.60-3.20%5,167,301
Jan 23, 202611.0711.2210.9510.9510.95-1.08%2,635,752
Jan 22, 202610.8711.0710.8611.0711.072.03%2,423,880
Jan 21, 202611.0711.1410.8510.8510.85-2.25%3,257,396
Jan 20, 202611.2911.3911.0511.1011.10-0.98%3,420,816
Jan 19, 202611.5211.6511.1211.2111.21-2.01%3,709,842
Jan 16, 202611.1811.7311.0011.4411.442.60%7,086,743
Jan 15, 202611.0411.4311.0011.1511.151.00%3,722,717
Jan 14, 202611.4111.5311.0011.0411.04-3.24%4,437,235
Jan 13, 202611.4611.6611.3411.4111.41-0.35%5,265,249
Jan 12, 202611.3812.2011.3311.4511.450.62%16,260,300
Jan 9, 202611.6011.9311.2511.3811.38-1.30%6,040,807
Jan 8, 202611.4211.8611.3511.5311.53-1.03%6,888,275
Jan 7, 202611.7512.1811.4111.6511.651.13%19,286,440
Jan 6, 202610.5911.5210.5011.5211.529.92%12,621,700
Jan 5, 202611.0411.1010.4410.4810.48-4.73%5,171,586
Jan 2, 202611.1211.3510.8511.0011.00-0.90%5,970,876
Dec 31, 202511.1511.6610.8011.1011.101.00%11,431,960
Dec 30, 202511.5311.7010.7510.9910.99-1.35%18,146,460
Dec 29, 202510.1311.1410.1211.1411.149.97%9,965,032
Dec 26, 20259.6110.619.6110.1310.134.97%22,094,120
Dec 25, 202510.1610.259.659.659.65-3.88%5,337,190
Dec 24, 202510.5510.8410.0410.0410.04-1.08%14,477,500
Dec 23, 20259.2610.159.2510.1510.159.97%30,130,700
Dec 22, 20258.979.858.969.239.233.01%14,472,980
Dec 19, 20258.989.158.908.968.960.22%1,740,107
Dec 18, 20259.039.138.928.948.94-0.45%999,505
Dec 17, 20259.049.068.928.988.98-0.33%938,707
Dec 16, 20259.209.238.999.019.01-1.85%1,534,985
Dec 15, 20259.169.289.029.189.180.88%1,327,408
Dec 12, 20259.239.299.039.109.10-0.87%1,735,101
Dec 11, 20259.119.619.119.189.181.55%4,504,134
Dec 10, 20259.069.359.009.049.04-0.11%3,636,462
Dec 9, 20259.049.149.029.059.050.33%1,261,192
Dec 8, 20259.109.239.009.029.02-0.66%1,963,777
Dec 5, 20259.109.158.969.089.080.11%999,617