Nurol Gayrimenkul Yatirim Ortakligi AS (NUGYO.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
As of 10:51AM TRT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 7.45 | 7.56 | 7.45 | 7.55 | 7.55 | 1,217,696 |
| 07 May 2024 | 7.50 | 7.55 | 7.34 | 7.43 | 7.43 | 3,325,144 |
| 06 May 2024 | 7.49 | 7.59 | 7.44 | 7.47 | 7.47 | 3,421,090 |
| 03 May 2024 | 7.47 | 7.59 | 7.40 | 7.46 | 7.46 | 3,226,689 |
| 02 May 2024 | 7.41 | 7.54 | 7.41 | 7.47 | 7.47 | 2,453,854 |
| 30 Apr 2024 | 7.60 | 7.60 | 7.34 | 7.39 | 7.39 | 2,699,237 |
| 29 Apr 2024 | 7.85 | 7.89 | 7.50 | 7.55 | 7.55 | 4,078,303 |
| 26 Apr 2024 | 8.10 | 8.13 | 7.81 | 7.84 | 7.84 | 5,033,792 |
| 25 Apr 2024 | 7.70 | 8.03 | 7.65 | 7.96 | 7.96 | 9,125,908 |
| 24 Apr 2024 | 7.65 | 7.75 | 7.36 | 7.50 | 7.50 | 3,080,528 |
| 22 Apr 2024 | 7.50 | 7.75 | 7.50 | 7.60 | 7.60 | 3,431,354 |
| 19 Apr 2024 | 6.99 | 7.55 | 6.95 | 7.47 | 7.47 | 4,477,591 |
| 18 Apr 2024 | 6.90 | 7.09 | 6.87 | 7.01 | 7.01 | 1,585,674 |
| 17 Apr 2024 | 6.98 | 7.03 | 6.89 | 6.90 | 6.90 | 1,193,963 |
| 16 Apr 2024 | 7.08 | 7.09 | 6.90 | 6.93 | 6.93 | 1,365,274 |
| 15 Apr 2024 | 7.12 | 7.16 | 7.01 | 7.09 | 7.09 | 1,776,909 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 6.80 | 7.14 | 6.80 | 7.10 | 7.10 | 2,007,174 |
| 05 Apr 2024 | 6.37 | 6.81 | 6.37 | 6.78 | 6.78 | 1,439,036 |
| 04 Apr 2024 | 6.35 | 6.51 | 6.32 | 6.35 | 6.35 | 1,033,733 |
| 03 Apr 2024 | 6.53 | 6.58 | 6.34 | 6.34 | 6.34 | 1,242,776 |
| 02 Apr 2024 | 6.68 | 6.79 | 6.53 | 6.53 | 6.53 | 1,219,549 |
| 01 Apr 2024 | 6.88 | 6.90 | 6.63 | 6.67 | 6.67 | 1,256,095 |
| 29 Mar 2024 | 6.88 | 6.98 | 6.83 | 6.88 | 6.88 | 1,289,383 |
| 28 Mar 2024 | 6.78 | 6.95 | 6.73 | 6.88 | 6.88 | 1,494,642 |
| 27 Mar 2024 | 6.67 | 6.76 | 6.62 | 6.73 | 6.73 | 1,589,825 |
| 26 Mar 2024 | 6.75 | 6.79 | 6.51 | 6.62 | 6.62 | 1,872,097 |
| 25 Mar 2024 | 6.79 | 6.95 | 6.71 | 6.71 | 6.71 | 1,830,110 |
| 22 Mar 2024 | 7.10 | 7.20 | 6.75 | 6.78 | 6.78 | 1,968,276 |
| 21 Mar 2024 | 6.99 | 7.09 | 6.81 | 6.85 | 6.85 | 1,523,600 |
| 20 Mar 2024 | 7.00 | 7.06 | 6.95 | 6.98 | 6.98 | 1,478,633 |
| 19 Mar 2024 | 6.91 | 7.04 | 6.86 | 7.00 | 7.00 | 781,755 |
| 18 Mar 2024 | 7.10 | 7.17 | 6.82 | 6.88 | 6.88 | 1,733,676 |
| 15 Mar 2024 | 7.16 | 7.19 | 7.04 | 7.09 | 7.09 | 1,165,541 |
| 14 Mar 2024 | 7.20 | 7.22 | 7.08 | 7.13 | 7.13 | 1,628,167 |
| 13 Mar 2024 | 7.44 | 7.44 | 7.17 | 7.17 | 7.17 | 1,561,485 |
| 12 Mar 2024 | 7.40 | 7.49 | 7.32 | 7.38 | 7.38 | 2,170,545 |
| 11 Mar 2024 | 7.51 | 7.79 | 7.40 | 7.40 | 7.40 | 2,431,882 |
| 08 Mar 2024 | 7.48 | 7.50 | 7.30 | 7.41 | 7.41 | 1,614,554 |
| 07 Mar 2024 | 7.27 | 7.49 | 7.06 | 7.48 | 7.48 | 2,247,578 |
| 06 Mar 2024 | 7.45 | 7.49 | 7.14 | 7.24 | 7.24 | 2,001,910 |
| 05 Mar 2024 | 7.55 | 7.59 | 7.42 | 7.45 | 7.45 | 2,102,519 |
| 04 Mar 2024 | 7.60 | 7.75 | 7.49 | 7.50 | 7.50 | 2,562,034 |
| 01 Mar 2024 | 7.45 | 7.67 | 7.37 | 7.60 | 7.60 | 3,448,694 |
| 29 Feb 2024 | 7.30 | 7.39 | 7.23 | 7.33 | 7.33 | 3,040,704 |
| 28 Feb 2024 | 7.45 | 7.53 | 7.29 | 7.30 | 7.30 | 1,968,488 |
| 27 Feb 2024 | 7.64 | 7.66 | 7.45 | 7.45 | 7.45 | 2,337,493 |
| 26 Feb 2024 | 7.71 | 7.72 | 7.60 | 7.62 | 7.62 | 3,272,580 |
| 23 Feb 2024 | 7.69 | 7.87 | 7.60 | 7.64 | 7.64 | 2,825,096 |
| 22 Feb 2024 | 7.58 | 7.73 | 7.56 | 7.67 | 7.67 | 3,301,232 |
| 21 Feb 2024 | 7.88 | 7.89 | 7.51 | 7.58 | 7.58 | 2,804,931 |
| 20 Feb 2024 | 7.88 | 7.90 | 7.54 | 7.83 | 7.83 | 2,981,779 |
| 19 Feb 2024 | 7.69 | 8.20 | 7.64 | 7.78 | 7.78 | 6,397,007 |
| 16 Feb 2024 | 7.59 | 7.68 | 7.47 | 7.65 | 7.65 | 4,158,354 |
| 15 Feb 2024 | 7.31 | 7.57 | 7.30 | 7.53 | 7.53 | 5,423,391 |
| 14 Feb 2024 | 7.28 | 7.30 | 6.92 | 7.29 | 7.29 | 3,082,664 |
| 13 Feb 2024 | 7.28 | 7.34 | 7.24 | 7.28 | 7.28 | 3,873,008 |
| 12 Feb 2024 | 7.25 | 7.33 | 7.24 | 7.25 | 7.25 | 3,831,117 |
| 09 Feb 2024 | 7.25 | 7.29 | 7.20 | 7.22 | 7.22 | 2,629,610 |
| 08 Feb 2024 | 7.19 | 7.28 | 7.19 | 7.23 | 7.23 | 3,320,487 |
| 07 Feb 2024 | 7.23 | 7.24 | 7.14 | 7.19 | 7.19 | 3,116,198 |
| 06 Feb 2024 | 7.07 | 7.24 | 6.99 | 7.18 | 7.18 | 4,242,445 |
| 05 Feb 2024 | 6.95 | 7.14 | 6.94 | 7.07 | 7.07 | 2,641,219 |
| 02 Feb 2024 | 7.07 | 7.10 | 6.99 | 7.07 | 7.07 | 2,169,794 |
| 01 Feb 2024 | 7.00 | 7.09 | 6.98 | 7.07 | 7.07 | 2,198,619 |
| 31 Jan 2024 | 6.88 | 7.09 | 6.80 | 6.97 | 6.97 | 3,094,163 |
| 30 Jan 2024 | 6.85 | 6.87 | 6.75 | 6.81 | 6.81 | 1,401,495 |
| 29 Jan 2024 | 6.81 | 6.96 | 6.76 | 6.80 | 6.80 | 2,467,660 |
| 26 Jan 2024 | 6.52 | 6.76 | 6.49 | 6.75 | 6.75 | 3,009,298 |
| 25 Jan 2024 | 6.47 | 6.54 | 6.46 | 6.52 | 6.52 | 1,912,890 |
| 24 Jan 2024 | 6.48 | 6.51 | 6.39 | 6.44 | 6.44 | 1,383,075 |
| 23 Jan 2024 | 6.51 | 6.61 | 6.40 | 6.41 | 6.41 | 1,893,468 |
| 22 Jan 2024 | 6.40 | 6.54 | 6.38 | 6.47 | 6.47 | 1,555,348 |
| 19 Jan 2024 | 6.44 | 6.47 | 6.31 | 6.38 | 6.38 | 1,226,733 |
| 18 Jan 2024 | 6.49 | 6.56 | 6.43 | 6.44 | 6.44 | 1,870,027 |
| 17 Jan 2024 | 6.31 | 6.55 | 6.31 | 6.40 | 6.40 | 2,834,047 |
| 16 Jan 2024 | 6.30 | 6.46 | 6.25 | 6.34 | 6.34 | 2,453,704 |
| 15 Jan 2024 | 6.23 | 6.37 | 6.22 | 6.30 | 6.30 | 1,895,784 |
| 12 Jan 2024 | 6.24 | 6.27 | 6.14 | 6.22 | 6.22 | 1,556,942 |
| 11 Jan 2024 | 6.28 | 6.34 | 6.22 | 6.22 | 6.22 | 1,294,407 |
| 10 Jan 2024 | 6.18 | 6.37 | 6.16 | 6.28 | 6.28 | 1,201,869 |
| 09 Jan 2024 | 6.23 | 6.32 | 6.15 | 6.18 | 6.18 | 1,352,104 |
| 08 Jan 2024 | 6.19 | 6.28 | 6.18 | 6.23 | 6.23 | 1,244,682 |
| 05 Jan 2024 | 6.11 | 6.25 | 6.08 | 6.18 | 6.18 | 1,369,621 |
| 04 Jan 2024 | 6.02 | 6.13 | 6.02 | 6.10 | 6.10 | 873,470 |
| 03 Jan 2024 | 6.22 | 6.22 | 6.00 | 6.04 | 6.04 | 1,900,437 |
| 02 Jan 2024 | 6.02 | 6.20 | 6.01 | 6.17 | 6.17 | 1,295,518 |
| 29 Dec 2023 | 5.76 | 6.10 | 5.71 | 6.00 | 6.00 | 2,011,722 |
| 28 Dec 2023 | 5.74 | 5.86 | 5.72 | 5.75 | 5.75 | 1,298,759 |
| 27 Dec 2023 | 5.75 | 5.80 | 5.62 | 5.69 | 5.69 | 2,357,442 |
| 26 Dec 2023 | 5.71 | 5.93 | 5.54 | 5.75 | 5.75 | 1,579,876 |
| 25 Dec 2023 | 6.08 | 6.10 | 5.80 | 5.86 | 5.86 | 1,287,195 |
| 22 Dec 2023 | 6.18 | 6.22 | 6.06 | 6.06 | 6.06 | 1,132,936 |
| 21 Dec 2023 | 6.11 | 6.20 | 5.99 | 6.14 | 6.14 | 1,134,042 |
| 20 Dec 2023 | 6.38 | 6.41 | 6.10 | 6.12 | 6.12 | 1,797,656 |
| 19 Dec 2023 | 6.38 | 6.47 | 6.31 | 6.36 | 6.36 | 1,166,143 |
| 18 Dec 2023 | 6.62 | 6.69 | 6.45 | 6.46 | 6.46 | 1,294,465 |
| 15 Dec 2023 | 6.56 | 6.72 | 6.56 | 6.63 | 6.63 | 1,718,932 |
| 14 Dec 2023 | 6.46 | 6.65 | 6.37 | 6.58 | 6.58 | 1,482,284 |
| 13 Dec 2023 | 6.71 | 6.71 | 6.38 | 6.39 | 6.39 | 2,339,728 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.