Nigbas Nigde Beton Sanayi Ve Ticaret A.S. (IST:NIBAS)
Turkey · Delayed Price · Currency is TRY 22.76
-0.50 (-2.15%)
Last updated: Oct 6, 2025, 3:22 PM GMT+3
IST:NIBAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 23.54 | 23.72 | 22.50 | 22.76 | 22.76 | -3.15% | 723,630 |
| Oct 7, 2025 | 22.62 | 24.00 | 22.38 | 23.50 | 23.50 | 3.89% | 1,226,402 |
| Oct 6, 2025 | 23.50 | 23.56 | 22.62 | 22.62 | 22.62 | -2.75% | 1,386,182 |
| Oct 3, 2025 | 24.00 | 24.10 | 23.04 | 23.26 | 23.26 | -3.08% | 719,965 |
| Oct 2, 2025 | 24.48 | 24.98 | 23.84 | 24.00 | 24.00 | -1.96% | 847,861 |
| Oct 1, 2025 | 23.74 | 25.20 | 23.52 | 24.48 | 24.48 | 3.12% | 2,049,517 |
| Sep 30, 2025 | 23.88 | 24.28 | 23.04 | 23.74 | 23.74 | -0.67% | 457,138 |
| Sep 29, 2025 | 23.48 | 24.78 | 22.32 | 23.90 | 23.90 | 2.40% | 729,992 |
| Sep 26, 2025 | 23.98 | 23.98 | 23.20 | 23.34 | 23.34 | -2.67% | 585,857 |
| Sep 25, 2025 | 24.50 | 24.66 | 23.34 | 23.98 | 23.98 | -1.56% | 696,753 |
| Sep 24, 2025 | 24.66 | 24.68 | 23.80 | 24.36 | 24.36 | 0.41% | 767,855 |
| Sep 23, 2025 | 24.54 | 24.98 | 23.74 | 24.26 | 24.26 | -1.14% | 1,536,059 |
| Sep 22, 2025 | 25.56 | 25.88 | 24.50 | 24.54 | 24.54 | -2.85% | 1,553,778 |
| Sep 19, 2025 | 25.96 | 26.00 | 24.92 | 25.26 | 25.26 | -3.51% | 1,350,107 |
| Sep 18, 2025 | 26.52 | 27.46 | 25.86 | 26.18 | 26.18 | -4.03% | 1,682,727 |
| Sep 17, 2025 | 27.98 | 28.96 | 26.92 | 27.28 | 27.28 | -3.54% | 1,083,364 |
| Sep 16, 2025 | 26.72 | 29.36 | 25.90 | 28.28 | 28.28 | 5.84% | 1,093,942 |
| Sep 15, 2025 | 25.96 | 26.78 | 24.68 | 26.72 | 26.72 | 9.69% | 918,593 |
| Sep 12, 2025 | 25.20 | 25.40 | 24.02 | 24.36 | 24.36 | -4.69% | 473,494 |
| Sep 11, 2025 | 26.96 | 26.96 | 25.00 | 25.56 | 25.56 | -1.01% | 493,569 |
| Sep 10, 2025 | 25.94 | 26.00 | 24.94 | 25.82 | 25.82 | -0.46% | 547,291 |
| Sep 9, 2025 | 25.72 | 26.60 | 25.30 | 25.94 | 25.94 | 0.93% | 431,037 |
| Sep 8, 2025 | 26.36 | 26.88 | 25.50 | 25.70 | 25.70 | -4.39% | 652,317 |
| Sep 5, 2025 | 27.50 | 28.96 | 26.88 | 26.88 | 26.88 | -3.38% | 599,943 |
| Sep 4, 2025 | 26.50 | 28.00 | 26.40 | 27.82 | 27.82 | 3.65% | 564,129 |
| Sep 3, 2025 | 27.60 | 27.76 | 26.10 | 26.84 | 26.84 | -2.75% | 675,829 |
| Sep 2, 2025 | 28.36 | 28.50 | 26.96 | 27.60 | 27.60 | -2.61% | 670,979 |
| Sep 1, 2025 | 28.18 | 29.40 | 28.18 | 28.34 | 28.34 | 0.93% | 352,858 |
| Aug 29, 2025 | 28.60 | 28.60 | 27.80 | 28.08 | 28.08 | -2.30% | 493,461 |
| Aug 28, 2025 | 28.04 | 29.36 | 27.74 | 28.74 | 28.74 | 2.50% | 482,366 |
| Aug 27, 2025 | 29.42 | 29.68 | 27.98 | 28.04 | 28.04 | -4.04% | 417,640 |
| Aug 26, 2025 | 29.80 | 30.00 | 28.98 | 29.22 | 29.22 | -2.60% | 639,144 |
| Aug 25, 2025 | 29.98 | 30.44 | 29.24 | 30.00 | 30.00 | - | 672,336 |
| Aug 22, 2025 | 30.30 | 31.66 | 29.42 | 30.00 | 30.00 | -0.99% | 767,428 |
| Aug 21, 2025 | 31.88 | 31.88 | 30.30 | 30.30 | 30.30 | -5.02% | 986,714 |
| Aug 20, 2025 | 32.18 | 32.18 | 31.14 | 31.90 | 31.90 | -0.93% | 674,738 |
| Aug 19, 2025 | 32.00 | 33.68 | 30.56 | 32.20 | 32.20 | 1.32% | 884,249 |
| Aug 18, 2025 | 30.54 | 32.70 | 29.50 | 31.78 | 31.78 | 4.06% | 926,243 |
| Aug 15, 2025 | 27.78 | 30.54 | 27.10 | 30.54 | 30.54 | 9.94% | 1,042,096 |
| Aug 14, 2025 | 29.24 | 29.24 | 27.78 | 27.78 | 27.78 | -5.89% | 875,362 |
| Aug 13, 2025 | 32.00 | 32.30 | 29.48 | 29.52 | 29.52 | -7.75% | 1,212,347 |
| Aug 12, 2025 | 32.88 | 33.08 | 31.24 | 32.00 | 32.00 | -2.68% | 753,862 |
| Aug 11, 2025 | 30.00 | 33.80 | 29.20 | 32.88 | 32.88 | 6.27% | 1,183,817 |
| Aug 8, 2025 | 33.76 | 34.54 | 29.46 | 30.94 | 30.94 | -5.38% | 2,092,753 |
| Aug 7, 2025 | 31.22 | 32.70 | 29.78 | 32.70 | 32.70 | 9.95% | 1,996,447 |
| Aug 6, 2025 | 27.04 | 29.74 | 26.72 | 29.74 | 29.74 | 9.99% | 1,957,360 |
| Aug 5, 2025 | 25.10 | 27.60 | 24.32 | 27.04 | 27.04 | 7.39% | 1,656,028 |
| Aug 4, 2025 | 24.24 | 25.18 | 23.28 | 25.18 | 25.18 | 3.88% | 1,053,482 |
| Aug 1, 2025 | 24.02 | 24.38 | 23.66 | 24.24 | 24.24 | -3.04% | 1,025,360 |
| Jul 31, 2025 | 23.32 | 25.44 | 22.88 | 25.00 | 25.00 | 7.67% | 1,175,065 |