Nigbas Nigde Beton Sanayi Ve Ticaret A.S. (IST:NIBAS)
Turkey · Delayed Price · Currency is TRY 3.670
+0.070 (1.94%)
At close: Feb 9, 2026
IST:NIBAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 3.61 | 3.70 | 3.60 | 3.67 | 3.67 | 1.94% | 10,088,220 |
| Feb 6, 2026 | 3.71 | 3.72 | 3.59 | 3.60 | 3.60 | -3.23% | 7,317,405 |
| Feb 5, 2026 | 3.71 | 3.92 | 3.63 | 3.72 | 3.72 | 0.27% | 15,120,990 |
| Feb 4, 2026 | 3.75 | 3.84 | 3.67 | 3.71 | 3.71 | -1.07% | 11,716,170 |
| Feb 3, 2026 | 3.88 | 4.13 | 3.71 | 3.75 | 3.75 | -1.83% | 48,043,940 |
| Feb 2, 2026 | 3.60 | 3.83 | 3.54 | 3.82 | 3.82 | 5.82% | 11,724,520 |
| Jan 30, 2026 | 3.70 | 3.79 | 3.61 | 3.61 | 3.61 | -1.90% | 12,694,090 |
| Jan 29, 2026 | 3.64 | 3.73 | 3.52 | 3.68 | 3.68 | 2.22% | 12,388,610 |
| Jan 28, 2026 | 3.53 | 3.72 | 3.53 | 3.60 | 3.60 | 1.98% | 15,082,180 |
| Jan 27, 2026 | 3.46 | 3.62 | 3.46 | 3.53 | 3.53 | 1.44% | 9,210,147 |
| Jan 26, 2026 | 3.53 | 3.54 | 3.46 | 3.48 | 3.48 | -1.14% | 4,283,850 |
| Jan 23, 2026 | 3.50 | 3.54 | 3.45 | 3.52 | 3.52 | 0.86% | 5,136,783 |
| Jan 22, 2026 | 3.42 | 3.53 | 3.41 | 3.49 | 3.49 | 2.05% | 6,060,831 |
| Jan 21, 2026 | 3.48 | 3.49 | 3.37 | 3.42 | 3.42 | -1.72% | 7,914,185 |
| Jan 20, 2026 | 3.52 | 3.54 | 3.45 | 3.48 | 3.48 | -1.69% | 4,363,667 |
| Jan 19, 2026 | 3.53 | 3.59 | 3.50 | 3.54 | 3.54 | 0.28% | 6,949,641 |
| Jan 16, 2026 | 3.58 | 3.59 | 3.51 | 3.53 | 3.53 | - | 3,821,096 |
| Jan 15, 2026 | 3.52 | 3.57 | 3.49 | 3.53 | 3.53 | 0.57% | 4,075,645 |
| Jan 14, 2026 | 3.54 | 3.65 | 3.46 | 3.51 | 3.51 | 0.57% | 8,182,254 |
| Jan 13, 2026 | 3.41 | 3.67 | 3.41 | 3.49 | 3.49 | 2.65% | 17,532,180 |
| Jan 12, 2026 | 3.46 | 3.49 | 3.31 | 3.40 | 3.40 | -1.73% | 5,702,779 |
| Jan 9, 2026 | 3.52 | 3.54 | 3.45 | 3.46 | 3.46 | -1.70% | 4,906,116 |
| Jan 8, 2026 | 3.55 | 3.58 | 3.41 | 3.52 | 3.52 | -1.40% | 6,045,649 |
| Jan 7, 2026 | 3.68 | 3.72 | 3.56 | 3.57 | 3.57 | -2.99% | 6,386,137 |
| Jan 6, 2026 | 3.64 | 3.81 | 3.64 | 3.68 | 3.68 | 1.38% | 9,597,056 |
| Jan 5, 2026 | 3.68 | 3.70 | 3.61 | 3.63 | 3.63 | -1.36% | 5,597,696 |
| Jan 2, 2026 | 3.62 | 3.71 | 3.62 | 3.68 | 3.68 | 1.66% | 4,892,144 |
| Dec 31, 2025 | 3.62 | 3.67 | 3.59 | 3.62 | 3.62 | - | 3,750,651 |
| Dec 30, 2025 | 3.61 | 3.66 | 3.55 | 3.62 | 3.62 | - | 4,459,966 |
| Dec 29, 2025 | 3.70 | 3.75 | 3.53 | 3.62 | 3.62 | -2.16% | 6,040,826 |
| Dec 26, 2025 | 3.79 | 3.81 | 3.68 | 3.70 | 3.70 | -1.33% | 8,285,567 |
| Dec 25, 2025 | 3.90 | 3.92 | 3.75 | 3.75 | 3.75 | -2.60% | 5,914,851 |
| Dec 24, 2025 | 3.98 | 3.98 | 3.81 | 3.85 | 3.85 | -2.78% | 7,723,452 |
| Dec 23, 2025 | 3.92 | 4.10 | 3.89 | 3.96 | 3.96 | 1.54% | 15,444,740 |
| Dec 22, 2025 | 4.12 | 4.13 | 3.87 | 3.90 | 3.90 | -5.11% | 15,903,763 |
| Dec 19, 2025 | 3.85 | 4.18 | 3.83 | 4.11 | 4.11 | 6.75% | 38,145,860 |
| Dec 18, 2025 | 3.88 | 3.96 | 3.84 | 3.85 | 3.85 | -0.77% | 10,431,110 |
| Dec 17, 2025 | 4.14 | 4.20 | 3.86 | 3.88 | 3.88 | -3.96% | 16,670,460 |
| Dec 16, 2025 | 4.25 | 4.36 | 3.99 | 4.04 | 4.04 | -4.94% | 23,750,580 |
| Dec 15, 2025 | 4.67 | 4.92 | 4.15 | 4.25 | 4.25 | -5.56% | 55,915,620 |
| Dec 12, 2025 | 4.29 | 4.61 | 4.29 | 4.50 | 4.50 | 6.89% | 65,687,099 |
| Dec 11, 2025 | 4.10 | 4.21 | 3.94 | 4.21 | 4.21 | 9.92% | 50,134,451 |
| Dec 10, 2025 | 3.76 | 3.83 | 3.70 | 3.83 | 3.83 | 2.05% | 9,693,593 |
| Dec 9, 2025 | 3.67 | 3.91 | 3.67 | 3.75 | 3.75 | 2.07% | 25,211,369 |
| Dec 8, 2025 | 3.74 | 3.75 | 3.67 | 3.68 | 3.68 | -1.16% | 7,544,639 |
| Dec 5, 2025 | 3.78 | 3.81 | 3.70 | 3.72 | 3.72 | -1.85% | 8,857,979 |
| Dec 4, 2025 | 4.01 | 4.04 | 3.75 | 3.79 | 3.79 | -5.32% | 17,730,461 |
| Dec 3, 2025 | 4.10 | 4.28 | 3.97 | 4.00 | 4.00 | 0.91% | 41,527,943 |
| Dec 2, 2025 | 3.65 | 3.97 | 3.63 | 3.97 | 3.97 | 9.98% | 41,060,189 |
| Dec 1, 2025 | 3.48 | 3.63 | 3.48 | 3.61 | 3.61 | 3.56% | 4,873,883 |