Nigbas Nigde Beton Sanayi Ve Ticaret A.S. (IST:NIBAS)
Turkey · Delayed Price · Currency is TRY 4.900
-0.060 (-1.21%)
At close: Jun 3, 2026
IST:NIBAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.97 | 4.98 | 4.90 | 4.92 | - | -0.81% | 847,674 |
| 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 |
| May 11, 2026 | 6.38 | 7.00 | 6.30 | 6.81 | 6.81 | 6.24% | 18,039,650 |
| May 8, 2026 | 6.70 | 6.75 | 6.37 | 6.41 | 6.41 | -3.03% | 14,302,790 |
| May 7, 2026 | 6.02 | 6.61 | 5.82 | 6.61 | 6.61 | 9.98% | 22,835,040 |
| May 6, 2026 | 5.91 | 6.21 | 5.90 | 6.01 | 6.01 | 1.86% | 10,920,970 |
| May 5, 2026 | 5.80 | 5.91 | 5.70 | 5.90 | 5.90 | 1.20% | 6,696,788 |
| May 4, 2026 | 5.90 | 5.90 | 5.77 | 5.83 | 5.83 | -1.19% | 6,810,366 |
| Apr 30, 2026 | 5.74 | 5.94 | 5.64 | 5.90 | 5.90 | 2.79% | 10,086,140 |
| Apr 29, 2026 | 5.85 | 5.92 | 5.56 | 5.74 | 5.74 | -1.37% | 6,205,355 |
| Apr 28, 2026 | 6.00 | 6.05 | 5.82 | 5.82 | 5.82 | -2.51% | 6,590,633 |
| Apr 27, 2026 | 5.91 | 6.17 | 5.83 | 5.97 | 5.97 | 0.17% | 10,771,820 |
| Apr 24, 2026 | 5.81 | 6.09 | 5.70 | 5.96 | 5.96 | 0.85% | 12,216,390 |
| Apr 22, 2026 | 6.22 | 6.24 | 5.91 | 5.91 | 5.91 | -6.93% | 13,944,080 |
| Apr 21, 2026 | 6.00 | 6.35 | 5.98 | 6.35 | 6.35 | 4.27% | 17,723,840 |
| Apr 20, 2026 | 6.42 | 6.80 | 6.09 | 6.09 | 6.09 | -8.01% | 21,760,460 |
| Apr 17, 2026 | 6.75 | 6.88 | 6.40 | 6.62 | 6.62 | -6.89% | 29,649,020 |
| Apr 16, 2026 | 7.10 | 7.46 | 6.65 | 7.11 | 7.11 | -3.66% | 30,579,500 |
| Apr 15, 2026 | 8.20 | 8.44 | 7.38 | 7.38 | 7.38 | -10.00% | 77,971,330 |
| Apr 14, 2026 | 7.86 | 8.31 | 7.73 | 8.20 | 8.20 | 5.13% | 39,029,930 |
| Apr 13, 2026 | 7.40 | 7.89 | 7.20 | 7.80 | 7.80 | 4.56% | 48,095,440 |
| Apr 10, 2026 | 7.22 | 7.62 | 7.13 | 7.46 | 7.46 | 3.32% | 49,712,280 |
| Apr 9, 2026 | 7.50 | 7.85 | 7.13 | 7.22 | 7.22 | -3.73% | 54,855,160 |
| Apr 8, 2026 | 7.91 | 8.31 | 7.43 | 7.50 | 7.50 | -8.65% | 72,995,490 |
| Apr 7, 2026 | 8.47 | 9.12 | 8.21 | 8.21 | 8.21 | -9.98% | 247,893,300 |
| Apr 6, 2026 | 9.50 | 10.35 | 9.12 | 9.12 | 9.12 | -9.97% | 107,373,900 |
| Apr 3, 2026 | 11.25 | 11.60 | 10.13 | 10.13 | 10.13 | -9.96% | 96,901,210 |
| Apr 2, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 9.97% | 17,543,830 |
| Apr 1, 2026 | 9.90 | 10.40 | 9.69 | 10.23 | 10.23 | 4.07% | 20,161,020 |
| Mar 31, 2026 | 10.30 | 10.62 | 9.68 | 9.83 | 9.83 | -4.56% | 24,756,800 |
| Mar 30, 2026 | 9.75 | 10.35 | 9.63 | 10.30 | 10.30 | 5.21% | 23,536,540 |
| 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 |