Nigbas Nigde Beton Sanayi Ve Ticaret A.S. (IST:NIBAS)
Turkey · Delayed Price · Currency is TRY 9.79
+0.04 (0.41%)
At close: Mar 27, 2026
IST:NIBAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.80 | 10.13 | 9.62 | 9.79 | 9.79 | 0.41% | 15,578,590 |
| Mar 26, 2026 | 9.94 | 10.14 | 9.62 | 9.75 | 9.75 | -2.60% | 14,934,150 |
| Mar 25, 2026 | 9.34 | 10.17 | 9.13 | 10.01 | 10.01 | 7.63% | 36,558,330 |
| Mar 24, 2026 | 9.06 | 9.60 | 8.94 | 9.30 | 9.30 | -1.27% | 5,010,182 |
| Mar 23, 2026 | 9.65 | 9.65 | 8.95 | 9.42 | 9.42 | -2.38% | 10,175,660 |
| Mar 19, 2026 | 9.26 | 9.84 | 9.26 | 9.65 | 9.65 | 4.44% | 2,409,158 |
| Mar 18, 2026 | 8.83 | 9.69 | 8.62 | 9.24 | 9.24 | 4.64% | 8,414,041 |
| Mar 17, 2026 | 8.27 | 8.96 | 8.15 | 8.83 | 8.83 | 6.39% | 6,417,086 |
| Mar 16, 2026 | 8.20 | 8.68 | 8.00 | 8.30 | 8.30 | 0.85% | 5,566,988 |
| Mar 13, 2026 | 7.89 | 8.34 | 7.80 | 8.23 | 8.23 | 2.62% | 4,620,271 |
| Mar 12, 2026 | 8.19 | 8.32 | 7.91 | 8.02 | 8.02 | -2.20% | 4,740,204 |
| Mar 11, 2026 | 7.88 | 8.46 | 7.56 | 8.20 | 8.20 | 3.02% | 6,559,170 |
| Mar 10, 2026 | 7.57 | 8.21 | 7.50 | 7.96 | 7.96 | 3.24% | 10,123,530 |
| Mar 9, 2026 | 6.80 | 7.71 | 6.63 | 7.71 | 7.71 | 9.99% | 14,465,550 |
| Mar 6, 2026 | 7.08 | 7.53 | 6.96 | 7.01 | 7.01 | -1.68% | 5,555,807 |
| Mar 5, 2026 | 7.24 | 7.25 | 6.91 | 7.13 | 7.13 | -1.52% | 7,477,203 |
| Mar 4, 2026 | 7.41 | 7.67 | 7.10 | 7.24 | 7.24 | -4.49% | 8,977,182 |
| Mar 3, 2026 | 6.99 | 7.94 | 6.99 | 7.58 | 7.58 | 3.69% | 12,548,520 |
| Mar 2, 2026 | 6.05 | 7.31 | 5.99 | 7.31 | 7.31 | 9.92% | 17,342,550 |
| Feb 27, 2026 | 7.10 | 7.39 | 6.60 | 6.65 | 6.65 | -6.34% | 8,760,701 |
| Feb 26, 2026 | 6.45 | 7.10 | 6.30 | 7.10 | 7.10 | 8.56% | 12,067,642 |
| Feb 25, 2026 | 6.11 | 6.88 | 5.85 | 6.54 | 6.54 | 3.48% | 15,253,345 |
| Feb 24, 2026 | 6.81 | 6.90 | 6.18 | 6.32 | 6.32 | -4.96% | 55,389,820 |
| Feb 23, 2026 | 6.16 | 6.65 | 6.10 | 6.65 | 6.65 | 9.92% | 41,433,570 |
| Feb 20, 2026 | 6.36 | 6.49 | 5.75 | 6.05 | 6.05 | 0.83% | 92,345,610 |
| Feb 19, 2026 | 5.70 | 6.00 | 5.46 | 6.00 | 6.00 | 9.89% | 100,571,180 |
| Feb 18, 2026 | 5.08 | 5.46 | 4.92 | 5.46 | 5.46 | 9.86% | 30,924,820 |
| Feb 17, 2026 | 4.98 | 5.11 | 4.90 | 4.97 | 4.97 | -1.19% | 15,329,280 |
| Feb 16, 2026 | 5.05 | 5.35 | 4.90 | 5.03 | 5.03 | - | 35,318,730 |
| Feb 13, 2026 | 5.22 | 5.35 | 4.84 | 5.03 | 5.03 | 3.29% | 100,882,200 |
| Feb 12, 2026 | 4.80 | 4.87 | 4.74 | 4.87 | 4.87 | 9.93% | 11,099,290 |
| Feb 11, 2026 | 4.34 | 4.43 | 4.16 | 4.43 | 4.43 | 9.93% | 29,416,150 |
| Feb 10, 2026 | 3.72 | 4.03 | 3.67 | 4.03 | 4.03 | 9.81% | 28,410,490 |
| 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 |