Nigbas Nigde Beton Sanayi Ve Ticaret A.S. (IST:NIBAS)
Turkey · Delayed Price · Currency is TRY 3.850
-0.100 (-2.53%)
At close: Jul 28, 2026
IST:NIBAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 4.11 | 4.16 | 3.94 | 3.95 | 3.95 | -3.89% | 5,773,312 |
| Jul 24, 2026 | 4.04 | 4.12 | 4.04 | 4.11 | 4.11 | 1.48% | 7,227,522 |
| Jul 23, 2026 | 4.09 | 4.13 | 4.05 | 4.05 | 4.05 | -0.98% | 4,126,099 |
| Jul 22, 2026 | 4.06 | 4.10 | 4.05 | 4.09 | 4.09 | 0.74% | 5,125,010 |
| Jul 21, 2026 | 4.22 | 4.25 | 4.05 | 4.06 | 4.06 | -3.33% | 7,265,173 |
| Jul 20, 2026 | 4.07 | 4.32 | 4.06 | 4.20 | 4.20 | 3.19% | 10,106,514 |
| Jul 17, 2026 | 4.16 | 4.21 | 4.06 | 4.07 | 4.07 | -3.10% | 6,886,949 |
| Jul 16, 2026 | 4.16 | 4.29 | 4.16 | 4.20 | 4.20 | 1.20% | 5,506,608 |
| Jul 14, 2026 | 4.07 | 4.20 | 4.05 | 4.15 | 4.15 | 1.47% | 5,000,849 |
| Jul 13, 2026 | 4.20 | 4.21 | 4.09 | 4.09 | 4.09 | -2.85% | 5,525,357 |
| Jul 10, 2026 | 4.20 | 4.28 | 4.17 | 4.21 | 4.21 | 0.48% | 5,142,643 |
| Jul 9, 2026 | 4.27 | 4.28 | 4.15 | 4.19 | 4.19 | -0.71% | 4,671,033 |
| Jul 8, 2026 | 4.31 | 4.33 | 4.22 | 4.22 | 4.22 | -1.40% | 5,833,618 |
| Jul 7, 2026 | 4.22 | 4.37 | 4.21 | 4.28 | 4.28 | 0.94% | 8,971,191 |
| Jul 6, 2026 | 4.34 | 4.42 | 4.24 | 4.24 | 4.24 | -2.53% | 6,201,859 |
| Jul 3, 2026 | 4.31 | 4.38 | 4.30 | 4.35 | 4.35 | 0.93% | 5,072,711 |
| Jul 2, 2026 | 4.29 | 4.51 | 4.26 | 4.31 | 4.31 | 1.17% | 19,095,193 |
| Jul 1, 2026 | 4.30 | 4.39 | 4.26 | 4.26 | 4.26 | -0.93% | 7,479,330 |
| Jun 30, 2026 | 4.28 | 4.39 | 4.25 | 4.30 | 4.30 | 0.47% | 6,039,595 |
| Jun 29, 2026 | 4.23 | 4.43 | 4.23 | 4.28 | 4.28 | 1.42% | 10,283,619 |
| Jun 26, 2026 | 4.21 | 4.38 | 4.18 | 4.22 | 4.22 | 0.24% | 13,220,920 |
| Jun 25, 2026 | 4.28 | 4.32 | 4.20 | 4.21 | 4.21 | -1.17% | 7,325,207 |
| Jun 24, 2026 | 4.49 | 4.49 | 4.26 | 4.26 | 4.26 | -4.27% | 8,138,142 |
| Jun 23, 2026 | 4.49 | 4.69 | 4.35 | 4.45 | 4.45 | 0.45% | 19,616,018 |
| Jun 22, 2026 | 4.42 | 4.50 | 4.40 | 4.43 | 4.43 | 0.23% | 8,592,850 |
| Jun 19, 2026 | 4.51 | 4.51 | 4.40 | 4.42 | 4.42 | -2.00% | 6,451,642 |
| Jun 18, 2026 | 4.49 | 4.55 | 4.46 | 4.51 | 4.51 | 0.45% | 6,560,473 |
| Jun 17, 2026 | 4.57 | 4.58 | 4.47 | 4.49 | 4.49 | -0.44% | 7,015,146 |
| Jun 16, 2026 | 4.59 | 4.60 | 4.49 | 4.51 | 4.51 | -1.31% | 7,328,853 |
| Jun 15, 2026 | 4.57 | 4.64 | 4.50 | 4.57 | 4.57 | 0.66% | 9,156,473 |
| Jun 12, 2026 | 4.71 | 4.72 | 4.52 | 4.54 | 4.54 | -1.30% | 9,184,213 |
| Jun 11, 2026 | 4.98 | 4.99 | 4.60 | 4.60 | 4.60 | -6.12% | 32,865,410 |
| Jun 10, 2026 | 4.46 | 4.90 | 4.46 | 4.90 | 4.90 | 9.87% | 62,586,650 |
| Jun 9, 2026 | 4.57 | 4.62 | 4.46 | 4.46 | 4.46 | -2.41% | 10,283,700 |
| Jun 8, 2026 | 4.58 | 4.65 | 4.50 | 4.57 | 4.57 | -1.51% | 13,588,151 |
| Jun 5, 2026 | 4.82 | 4.87 | 4.61 | 4.64 | 4.64 | -4.33% | 13,160,460 |
| Jun 4, 2026 | 4.97 | 4.98 | 4.83 | 4.85 | 4.85 | -1.02% | 9,642,419 |
| Jun 3, 2026 | 4.98 | 5.14 | 4.87 | 4.90 | 4.90 | -1.21% | 24,767,720 |
| Jun 2, 2026 | 4.98 | 5.03 | 4.92 | 4.96 | 4.96 | -0.80% | 15,777,430 |
| Jun 1, 2026 | 5.06 | 5.14 | 4.98 | 5.00 | 5.00 | -0.99% | 14,513,840 |
| May 26, 2026 | 5.14 | 5.29 | 5.00 | 5.05 | 5.05 | -2.13% | 13,896,640 |
| May 25, 2026 | 5.22 | 5.41 | 5.11 | 5.16 | 5.16 | -4.97% | 37,963,120 |
| May 22, 2026 | 5.60 | 6.40 | 5.43 | 5.43 | 5.43 | -9.95% | 125,613,728 |
| May 21, 2026 | 6.93 | 7.34 | 6.03 | 6.03 | 6.03 | -9.87% | 98,983,320 |
| May 20, 2026 | 6.11 | 6.69 | 6.08 | 6.69 | 6.69 | 9.85% | 58,582,390 |
| May 18, 2026 | 6.12 | 6.56 | 6.09 | 6.09 | 6.09 | -3.33% | 15,870,180 |
| May 15, 2026 | 6.59 | 6.59 | 6.15 | 6.30 | 6.30 | -5.12% | 9,591,589 |
| May 14, 2026 | 6.90 | 6.93 | 6.58 | 6.64 | 6.64 | -3.77% | 11,090,220 |
| May 13, 2026 | 6.66 | 7.26 | 6.60 | 6.90 | 6.90 | 2.07% | 14,193,890 |
| May 12, 2026 | 6.74 | 6.99 | 6.60 | 6.76 | 6.76 | -0.73% | 9,112,407 |