Nigbas Nigde Beton Sanayi Ve Ticaret A.S. (IST:NIBAS)
Turkey · Delayed Price · Currency is TRY 2.100
+0.020 (0.96%)
At close: Nov 3, 2026
IST:NIBAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 2.11 | 2.18 | 2.05 | 2.10 | 2.10 | 0.96% | 10,919,136 |
| Nov 2, 2026 | 2.13 | 2.18 | 2.00 | 2.08 | 2.08 | -3.70% | 8,606,001 |
| Oct 30, 2026 | 2.28 | 2.29 | 2.14 | 2.16 | 2.16 | -6.09% | 4,494,813 |
| Oct 28, 2026 | 2.38 | 2.38 | 2.28 | 2.30 | 2.30 | -2.13% | 1,419,855 |
| Oct 27, 2026 | 2.39 | 2.42 | 2.33 | 2.35 | 2.35 | -1.67% | 2,951,396 |
| Oct 26, 2026 | 2.50 | 2.54 | 2.36 | 2.39 | 2.39 | -2.85% | 4,711,309 |
| Oct 23, 2026 | 2.50 | 2.50 | 2.33 | 2.46 | 2.46 | -1.60% | 8,634,802 |
| Oct 22, 2026 | 2.61 | 2.65 | 2.49 | 2.50 | 2.50 | -4.58% | 5,202,541 |
| Oct 21, 2026 | 2.77 | 2.77 | 2.60 | 2.62 | 2.62 | -4.38% | 7,038,767 |
| Oct 20, 2026 | 2.62 | 2.78 | 2.60 | 2.74 | 2.74 | 2.62% | 9,118,790 |
| Oct 19, 2026 | 2.83 | 2.89 | 2.67 | 2.67 | 2.67 | -8.25% | 14,594,342 |
| Oct 16, 2026 | 2.93 | 3.17 | 2.90 | 2.91 | 2.91 | -2.02% | 28,224,907 |
| Oct 15, 2026 | 3.45 | 3.45 | 2.95 | 2.97 | 2.97 | -8.33% | 29,075,568 |
| Oct 14, 2026 | 3.10 | 3.24 | 2.95 | 3.24 | 3.24 | 9.83% | 37,247,908 |
| Oct 13, 2026 | 2.70 | 2.95 | 2.69 | 2.95 | 2.95 | 9.67% | 13,982,352 |
| Oct 12, 2026 | 2.83 | 2.87 | 2.69 | 2.69 | 2.69 | -3.93% | 5,749,493 |
| Oct 9, 2026 | 2.84 | 2.87 | 2.80 | 2.80 | 2.80 | - | 5,197,385 |
| Oct 8, 2026 | 2.78 | 2.86 | 2.75 | 2.80 | 2.80 | 0.72% | 4,194,259 |
| Oct 7, 2026 | 2.92 | 2.93 | 2.76 | 2.78 | 2.78 | -4.14% | 5,452,038 |
| Oct 6, 2026 | 2.98 | 3.00 | 2.90 | 2.90 | 2.90 | -2.68% | 5,809,566 |
| Oct 5, 2026 | 2.93 | 3.22 | 2.93 | 2.98 | 2.98 | 1.71% | 19,158,216 |
| Oct 2, 2026 | 2.93 | 3.02 | 2.90 | 2.93 | 2.93 | 1.38% | 7,207,139 |
| Oct 1, 2026 | 2.74 | 2.99 | 2.74 | 2.89 | 2.89 | 5.47% | 8,558,058 |
| Sep 30, 2026 | 2.92 | 2.99 | 2.71 | 2.74 | 2.74 | -6.16% | 7,596,557 |
| Sep 29, 2026 | 3.06 | 3.06 | 2.90 | 2.92 | 2.92 | -3.31% | 8,179,484 |
| Sep 28, 2026 | 3.17 | 3.17 | 2.93 | 3.02 | 3.02 | -6.21% | 7,540,930 |
| Sep 25, 2026 | 3.24 | 3.30 | 3.20 | 3.22 | 3.22 | -0.31% | 5,435,672 |
| Sep 24, 2026 | 3.31 | 3.33 | 3.19 | 3.23 | 3.23 | -2.42% | 6,682,235 |
| Sep 23, 2026 | 3.28 | 3.52 | 3.27 | 3.31 | 3.31 | 0.91% | 21,913,295 |
| Sep 22, 2026 | 3.29 | 3.41 | 3.20 | 3.28 | 3.28 | -0.61% | 10,291,198 |
| Sep 21, 2026 | 3.37 | 3.37 | 3.10 | 3.30 | 3.30 | -2.65% | 10,769,741 |
| Sep 18, 2026 | 3.52 | 3.61 | 3.38 | 3.39 | 3.39 | -6.35% | 8,289,264 |
| Sep 17, 2026 | 3.80 | 3.84 | 3.53 | 3.62 | 3.62 | -3.72% | 11,887,308 |
| Sep 16, 2026 | 4.05 | 4.13 | 3.76 | 3.76 | 3.76 | -8.52% | 11,955,489 |
| Sep 15, 2026 | 4.26 | 4.31 | 4.11 | 4.11 | 4.11 | -3.52% | 9,249,633 |
| Sep 14, 2026 | 4.43 | 4.47 | 4.26 | 4.26 | 4.26 | -3.62% | 9,706,619 |
| Sep 11, 2026 | 4.57 | 4.67 | 4.41 | 4.42 | 4.42 | -2.86% | 20,741,586 |
| Sep 10, 2026 | 4.53 | 4.83 | 4.49 | 4.55 | 4.55 | -0.22% | 28,642,684 |
| Sep 9, 2026 | 4.82 | 4.90 | 4.53 | 4.56 | 4.56 | -6.94% | 37,652,375 |
| Sep 8, 2026 | 4.85 | 5.22 | 4.75 | 4.90 | 4.90 | 3.16% | 69,661,032 |
| Sep 7, 2026 | 4.38 | 4.75 | 4.33 | 4.75 | 4.75 | 9.95% | 32,860,955 |
| Sep 4, 2026 | 4.39 | 4.57 | 4.28 | 4.32 | 4.32 | -1.59% | 19,256,694 |
| Sep 3, 2026 | 4.17 | 4.65 | 4.17 | 4.39 | 4.39 | 0.69% | 43,782,768 |
| Sep 2, 2026 | 4.67 | 4.80 | 4.31 | 4.36 | 4.36 | -2.24% | 75,540,579 |
| Sep 1, 2026 | 4.20 | 4.46 | 4.10 | 4.46 | 4.46 | 9.85% | 18,407,566 |
| Aug 31, 2026 | 4.41 | 4.47 | 4.02 | 4.06 | 4.06 | -7.73% | 24,522,534 |
| Aug 28, 2026 | 4.34 | 4.82 | 4.20 | 4.40 | 4.40 | -1.79% | 69,721,741 |
| Aug 27, 2026 | 4.73 | 4.97 | 4.48 | 4.48 | 4.48 | -1.10% | 69,718,460 |
| Aug 26, 2026 | 4.26 | 4.53 | 4.23 | 4.53 | 4.53 | 9.95% | 45,673,453 |
| Aug 25, 2026 | 3.75 | 4.12 | 3.68 | 4.12 | 4.12 | 9.87% | 34,981,077 |