Nigbas Nigde Beton Sanayi Ve Ticaret A.S. (IST:NIBAS)
Turkey · Delayed Price · Currency is TRY 2.930
+0.040 (1.38%)
At close: Oct 2, 2026
IST:NIBAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 3.98 | 4.16 | 3.75 | 3.75 | 3.75 | -2.60% | 50,558,658 |
| Aug 21, 2026 | 3.51 | 3.85 | 3.49 | 3.85 | 3.85 | 10.00% | 20,220,195 |
| Aug 20, 2026 | 3.44 | 3.50 | 3.41 | 3.50 | 3.50 | 2.94% | 5,169,565 |
| Aug 19, 2026 | 3.39 | 3.45 | 3.30 | 3.40 | 3.40 | 0.89% | 7,485,885 |
| Aug 18, 2026 | 3.48 | 3.48 | 3.35 | 3.37 | 3.37 | -2.88% | 4,558,567 |
| Aug 17, 2026 | 3.49 | 3.54 | 3.45 | 3.47 | 3.47 | -0.57% | 3,378,263 |
| Aug 14, 2026 | 3.52 | 3.55 | 3.49 | 3.49 | 3.49 | -0.57% | 3,132,772 |
| Aug 13, 2026 | 3.52 | 3.58 | 3.48 | 3.51 | 3.51 | -0.28% | 4,439,018 |
| Aug 12, 2026 | 3.48 | 3.77 | 3.46 | 3.52 | 3.52 | 1.73% | 11,901,396 |
| Aug 11, 2026 | 3.56 | 3.57 | 3.44 | 3.46 | 3.46 | -3.89% | 7,486,771 |
| Aug 10, 2026 | 3.61 | 3.85 | 3.57 | 3.60 | 3.60 | -0.28% | 7,121,878 |
| Aug 7, 2026 | 3.65 | 3.67 | 3.57 | 3.61 | 3.61 | -0.82% | 4,379,290 |
| Aug 6, 2026 | 3.72 | 3.72 | 3.62 | 3.64 | 3.64 | -1.36% | 5,042,963 |
| Aug 5, 2026 | 3.77 | 3.78 | 3.68 | 3.69 | 3.69 | -2.38% | 6,738,779 |
| Aug 4, 2026 | 3.73 | 3.85 | 3.72 | 3.78 | 3.78 | 1.07% | 5,291,292 |
| Aug 3, 2026 | 3.80 | 3.91 | 3.74 | 3.74 | 3.74 | -1.58% | 4,892,054 |
| Jul 31, 2026 | 3.70 | 4.04 | 3.70 | 3.80 | 3.80 | 3.26% | 27,425,395 |
| Jul 30, 2026 | 3.76 | 3.79 | 3.67 | 3.68 | 3.68 | -1.60% | 2,942,779 |
| Jul 29, 2026 | 3.85 | 3.87 | 3.66 | 3.74 | 3.74 | -2.86% | 5,202,142 |
| Jul 28, 2026 | 3.95 | 3.98 | 3.82 | 3.85 | 3.85 | -2.53% | 5,442,361 |
| Jul 27, 2026 | 4.11 | 4.16 | 3.94 | 3.95 | 3.95 | -3.89% | 5,773,312 |