Nigbas Nigde Beton Sanayi Ve Ticaret A.S. (IST:NIBAS)
Turkey · Delayed Price · Currency is TRY 3.680
+0.060 (1.66%)
At close: Jan 2, 2026
IST:NIBAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 3.58 | 3.58 | 3.48 | 3.48 | 3.48 | -1.89% | 2,398,973 |
| Nov 27, 2025 | 3.51 | 3.65 | 3.48 | 3.55 | 3.55 | 1.92% | 5,125,739 |
| Nov 26, 2025 | 3.58 | 3.62 | 3.48 | 3.48 | 3.48 | -2.52% | 5,008,709 |
| Nov 25, 2025 | 3.75 | 3.78 | 3.56 | 3.57 | 3.57 | -4.72% | 7,801,793 |
| Nov 24, 2025 | 3.62 | 3.91 | 3.62 | 3.75 | 3.75 | 3.51% | 15,903,875 |
| Nov 21, 2025 | 3.66 | 3.69 | 3.58 | 3.62 | 3.62 | -0.93% | 4,177,361 |
| Nov 20, 2025 | 3.72 | 3.73 | 3.62 | 3.66 | 3.66 | -1.61% | 4,636,565 |
| Nov 19, 2025 | 3.65 | 3.88 | 3.47 | 3.72 | 3.72 | 3.25% | 18,163,583 |
| Nov 18, 2025 | 3.65 | 3.65 | 3.57 | 3.60 | 3.60 | -0.91% | 3,998,153 |
| Nov 17, 2025 | 3.61 | 3.74 | 3.43 | 3.63 | 3.63 | 0.64% | 6,482,159 |
| Nov 14, 2025 | 3.64 | 3.74 | 3.53 | 3.61 | 3.61 | -0.91% | 5,137,913 |
| Nov 13, 2025 | 3.74 | 3.79 | 3.62 | 3.64 | 3.64 | -2.52% | 7,929,233 |
| Nov 12, 2025 | 3.84 | 3.92 | 3.70 | 3.74 | 3.74 | -2.50% | 4,276,019 |
| Nov 11, 2025 | 3.90 | 4.03 | 3.67 | 3.83 | 3.83 | -1.72% | 8,986,577 |
| Nov 10, 2025 | 4.08 | 4.12 | 3.87 | 3.90 | 3.90 | -3.94% | 9,117,161 |
| Nov 7, 2025 | 4.20 | 4.24 | 4.03 | 4.06 | 4.06 | -3.26% | 11,581,985 |
| Nov 6, 2025 | 3.99 | 4.39 | 3.98 | 4.20 | 4.20 | 5.11% | 32,382,995 |
| Nov 5, 2025 | 4.15 | 4.18 | 3.99 | 3.99 | 3.99 | -3.85% | 11,476,457 |
| Nov 4, 2025 | 4.08 | 4.38 | 4.00 | 4.15 | 4.15 | 4.16% | 48,080,861 |
| Nov 3, 2025 | 3.93 | 4.04 | 3.93 | 3.99 | 3.99 | 1.71% | 5,538,269 |
| Oct 31, 2025 | 3.73 | 3.97 | 3.73 | 3.92 | 3.92 | 3.24% | 7,469,723 |
| Oct 30, 2025 | 3.65 | 3.87 | 3.62 | 3.80 | 3.80 | 4.11% | 8,042,657 |