Nigbas Nigde Beton Sanayi Ve Ticaret A.S. (IST:NIBAS)
Turkey · Delayed Price · Currency is TRY 26.86
-0.74 (-2.68%)
Last updated: Sep 3, 2025, 1:05 PM GMT+3
IST:NIBAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 26.50 | 28.00 | 26.40 | 27.82 | - | 3.65% | 564,129 |
| Sep 3, 2025 | 27.60 | 27.76 | 26.10 | 26.84 | - | -2.75% | 675,829 |
| Sep 2, 2025 | 28.36 | 28.50 | 26.96 | 27.60 | - | -2.61% | 670,979 |
| Sep 1, 2025 | 28.18 | 29.40 | 28.18 | 28.34 | - | 0.93% | 352,858 |
| Aug 29, 2025 | 28.60 | 28.60 | 27.80 | 28.08 | - | -2.30% | 493,461 |
| Aug 28, 2025 | 28.04 | 29.36 | 27.74 | 28.74 | - | 2.50% | 482,366 |
| Aug 27, 2025 | 29.42 | 29.68 | 27.98 | 28.04 | - | -4.04% | 417,640 |
| Aug 26, 2025 | 29.80 | 30.00 | 28.98 | 29.22 | - | -2.60% | 639,144 |
| Aug 25, 2025 | 29.98 | 30.44 | 29.24 | 30.00 | - | - | 672,336 |
| Aug 22, 2025 | 30.30 | 31.66 | 29.42 | 30.00 | - | -0.99% | 767,428 |
| Aug 21, 2025 | 31.88 | 31.88 | 30.30 | 30.30 | - | -5.02% | 986,714 |
| Aug 20, 2025 | 32.18 | 32.18 | 31.14 | 31.90 | - | -0.93% | 674,738 |
| Aug 19, 2025 | 32.00 | 33.68 | 30.56 | 32.20 | - | 1.32% | 884,249 |
| Aug 18, 2025 | 30.54 | 32.70 | 29.50 | 31.78 | - | 4.06% | 926,243 |
| Aug 15, 2025 | 27.78 | 30.54 | 27.10 | 30.54 | - | 9.94% | 1,042,096 |
| Aug 14, 2025 | 29.24 | 29.24 | 27.78 | 27.78 | - | -5.89% | 875,362 |
| Aug 13, 2025 | 32.00 | 32.30 | 29.48 | 29.52 | - | -7.75% | 1,212,347 |
| Aug 12, 2025 | 32.88 | 33.08 | 31.24 | 32.00 | - | -2.68% | 753,862 |
| Aug 11, 2025 | 30.00 | 33.80 | 29.20 | 32.88 | - | 6.27% | 1,183,817 |
| Aug 8, 2025 | 33.76 | 34.54 | 29.46 | 30.94 | - | -5.38% | 2,092,753 |
| Aug 7, 2025 | 31.22 | 32.70 | 29.78 | 32.70 | - | 9.95% | 1,996,447 |
| Aug 6, 2025 | 27.04 | 29.74 | 26.72 | 29.74 | - | 9.99% | 1,957,360 |
| Aug 5, 2025 | 25.10 | 27.60 | 24.32 | 27.04 | - | 7.39% | 1,656,028 |
| Aug 4, 2025 | 24.24 | 25.18 | 23.28 | 25.18 | - | 3.88% | 1,053,482 |
| Aug 1, 2025 | 24.02 | 24.38 | 23.66 | 24.24 | - | -3.04% | 1,025,360 |
| Jul 31, 2025 | 23.32 | 25.44 | 22.88 | 25.00 | - | 7.67% | 1,175,065 |
| Jul 30, 2025 | 24.78 | 24.80 | 23.00 | 23.22 | - | -6.30% | 1,121,067 |
| Jul 29, 2025 | 25.12 | 25.30 | 24.00 | 24.78 | - | -1.35% | 1,322,824 |
| Jul 28, 2025 | 25.80 | 26.60 | 24.58 | 25.12 | - | -2.18% | 1,622,433 |
| Jul 25, 2025 | 22.90 | 25.70 | 22.64 | 25.68 | - | 9.84% | 2,163,919 |
| Jul 24, 2025 | 22.10 | 23.80 | 22.10 | 23.38 | - | 5.98% | 1,205,841 |
| Jul 23, 2025 | 23.22 | 23.42 | 22.06 | 22.06 | - | -5.00% | 1,436,205 |
| Jul 22, 2025 | 21.12 | 23.22 | 20.80 | 23.22 | - | 9.94% | 2,144,827 |
| Jul 21, 2025 | 20.26 | 21.60 | 20.00 | 21.12 | - | 4.45% | 1,106,384 |
| Jul 18, 2025 | 19.50 | 20.44 | 19.44 | 20.22 | - | 1.10% | 540,154 |
| Jul 17, 2025 | 19.19 | 20.50 | 19.05 | 20.00 | - | 4.22% | 892,325 |
| Jul 16, 2025 | 19.13 | 19.38 | 18.86 | 19.19 | - | 0.31% | 740,358 |
| Jul 14, 2025 | 19.00 | 19.37 | 18.75 | 19.13 | - | 0.68% | 566,511 |
| Jul 11, 2025 | 19.29 | 19.37 | 18.89 | 19.00 | - | -1.20% | 445,177 |
| Jul 10, 2025 | 19.08 | 19.90 | 18.98 | 19.23 | - | -0.31% | 917,095 |
| Jul 9, 2025 | 18.60 | 19.93 | 18.55 | 19.29 | - | 3.71% | 1,186,200 |
| Jul 8, 2025 | 18.70 | 18.96 | 18.39 | 18.60 | - | -0.27% | 539,347 |
| Jul 7, 2025 | 19.00 | 19.00 | 18.47 | 18.65 | - | -2.15% | 691,957 |
| Jul 4, 2025 | 18.10 | 19.49 | 17.79 | 19.06 | - | 5.36% | 1,314,341 |
| Jul 3, 2025 | 18.13 | 18.34 | 17.95 | 18.09 | - | - | 500,256 |
| Jul 2, 2025 | 18.07 | 18.10 | 17.80 | 18.09 | - | 0.50% | 623,122 |
| Jul 1, 2025 | 18.03 | 18.26 | 17.80 | 18.00 | - | -0.17% | 557,107 |
| Jun 30, 2025 | 17.96 | 18.28 | 17.78 | 18.03 | - | 0.50% | 1,337,953 |
| Jun 27, 2025 | 18.49 | 18.49 | 17.89 | 17.94 | - | -2.23% | 1,033,634 |
| Jun 26, 2025 | 19.20 | 19.20 | 18.34 | 18.35 | - | -3.93% | 1,557,801 |