Skip to main content
Nigbas Nigde Beton Sanayi Ve Ticaret A.S. (IST:NIBAS)
Turkey flag Turkey · Delayed Price · Currency is TRY
22.32
-0.42 (-1.85%)
At close: Dec 5, 2025

IST:NIBAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.6822.8822.1822.3222.32-1.85%1,476,330
Dec 4, 202524.0424.2222.5022.7422.74-5.33%2,955,077
Dec 3, 202524.6025.6623.8224.0224.020.92%6,921,324
Dec 2, 202521.9023.8021.7823.8023.809.98%6,843,365
Dec 1, 202520.9021.7820.9021.6421.643.54%812,314
Nov 28, 202521.5021.5020.9020.9020.90-1.88%399,829
Nov 27, 202521.0421.9020.9021.3021.301.91%854,290
Nov 26, 202521.5021.7420.9020.9020.90-2.52%834,785
Nov 25, 202522.5022.6821.3821.4421.44-4.71%1,300,299
Nov 24, 202521.7423.4621.7422.5022.503.50%2,650,646
Nov 21, 202521.9422.1421.5021.7421.74-0.91%696,227
Nov 20, 202522.3022.4021.7421.9421.94-1.61%772,761
Nov 19, 202521.9023.2620.8222.3022.303.24%3,027,264
Nov 18, 202521.9021.9021.4221.6021.60-0.92%666,359
Nov 17, 202521.6622.4620.5821.8021.800.65%1,080,360
Nov 14, 202521.8622.4221.1621.6621.66-0.91%856,319
Nov 13, 202522.4222.7421.7221.8621.86-2.50%1,321,539
Nov 12, 202523.0423.5022.2022.4222.42-2.52%712,670
Nov 11, 202523.4024.1622.0223.0023.00-1.71%1,497,763
Nov 10, 202524.4624.7423.2423.4023.40-3.94%1,519,527
Nov 7, 202525.1825.4424.1824.3624.36-3.26%1,930,331
Nov 6, 202523.9626.3423.9025.1825.185.09%5,397,166
Nov 5, 202524.9225.0623.9623.9623.96-3.85%1,912,743
Nov 4, 202524.4826.3024.0224.9224.924.18%8,013,477
Nov 3, 202523.6024.2623.6023.9223.921.70%923,045
Oct 31, 202522.3623.8422.3623.5223.523.25%1,244,954
Oct 30, 202521.8823.2221.7422.7822.784.11%1,340,443
Oct 28, 202522.1822.2221.7421.8821.88-1.26%360,796
Oct 27, 202522.5022.6421.9022.1622.16-0.63%751,519
Oct 24, 202521.2422.3621.2422.3022.305.29%1,231,665
Oct 23, 202521.2021.7421.1221.1821.18-0.09%885,488
Oct 22, 202521.0221.7019.9721.2021.200.86%1,321,317
Oct 21, 202521.3621.5020.9621.0221.02-1.68%738,255
Oct 20, 202521.3421.6620.7021.3821.380.19%882,157
Oct 17, 202521.5021.8420.4421.3421.34-1.02%1,353,050
Oct 16, 202522.0422.5021.5021.5621.56-2.18%933,028
Oct 15, 202521.5822.8221.5022.0422.043.38%1,900,916
Oct 14, 202522.1022.5221.0021.3221.32-3.35%1,338,480
Oct 13, 202522.2223.0021.1222.0622.06-0.81%1,029,761
Oct 10, 202522.4422.8622.0422.2422.24-0.98%1,065,661
Oct 9, 202523.0023.3822.3022.4622.46-1.32%1,163,350
Oct 8, 202523.5423.7222.5022.7622.76-3.15%723,630
Oct 7, 202522.6224.0022.3823.5023.503.89%1,226,402
Oct 6, 202523.5023.5622.6222.6222.62-2.75%1,386,182
Oct 3, 202524.0024.1023.0423.2623.26-3.08%719,965
Oct 2, 202524.4824.9823.8424.0024.00-1.96%847,861
Oct 1, 202523.7425.2023.5224.4824.483.12%2,049,517
Sep 30, 202523.8824.2823.0423.7423.74-0.67%457,138
Sep 29, 202523.4824.7822.3223.9023.902.40%729,992
Sep 26, 202523.9823.9823.2023.3423.34-2.67%585,857
Sep 25, 202524.5024.6623.3423.9823.98-1.56%696,753
Sep 24, 202524.6624.6823.8024.3624.360.41%767,855
Sep 23, 202524.5424.9823.7424.2624.26-1.14%1,536,059
Sep 22, 202525.5625.8824.5024.5424.54-2.85%1,553,778
Sep 19, 202525.9626.0024.9225.2625.26-3.51%1,350,107
Sep 18, 202526.5227.4625.8626.1826.18-4.03%1,682,727
Sep 17, 202527.9828.9626.9227.2827.28-3.54%1,083,364
Sep 16, 202526.7229.3625.9028.2828.285.84%1,093,942
Sep 15, 202525.9626.7824.6826.7226.729.69%918,593
Sep 12, 202525.2025.4024.0224.3624.36-4.69%473,494
Sep 11, 202526.9626.9625.0025.5625.56-1.01%493,569
Sep 10, 202525.9426.0024.9425.8225.82-0.46%547,291
Sep 9, 202525.7226.6025.3025.9425.940.93%431,037
Sep 8, 202526.3626.8825.5025.7025.70-4.39%652,317
Sep 5, 202527.5028.9626.8826.8826.88-3.38%599,943
Sep 4, 202526.5028.0026.4027.8227.823.65%564,129
Sep 3, 202527.6027.7626.1026.8426.84-2.75%675,829
Sep 2, 202528.3628.5026.9627.6027.60-2.61%670,979
Sep 1, 202528.1829.4028.1828.3428.340.93%352,858
Aug 29, 202528.6028.6027.8028.0828.08-2.30%493,461
Aug 28, 202528.0429.3627.7428.7428.742.50%482,366
Aug 27, 202529.4229.6827.9828.0428.04-4.04%417,640
Aug 26, 202529.8030.0028.9829.2229.22-2.60%639,144
Aug 25, 202529.9830.4429.2430.0030.00-672,336
Aug 22, 202530.3031.6629.4230.0030.00-0.99%767,428
Aug 21, 202531.8831.8830.3030.3030.30-5.02%986,714
Aug 20, 202532.1832.1831.1431.9031.90-0.93%674,738
Aug 19, 202532.0033.6830.5632.2032.201.32%884,249
Aug 18, 202530.5432.7029.5031.7831.784.06%926,243
Aug 15, 202527.7830.5427.1030.5430.549.94%1,042,096
Aug 14, 202529.2429.2427.7827.7827.78-5.89%875,362
Aug 13, 202532.0032.3029.4829.5229.52-7.75%1,212,347
Aug 12, 202532.8833.0831.2432.0032.00-2.68%753,862
Aug 11, 202530.0033.8029.2032.8832.886.27%1,183,817
Aug 8, 202533.7634.5429.4630.9430.94-5.38%2,092,753
Aug 7, 202531.2232.7029.7832.7032.709.95%1,996,447
Aug 6, 202527.0429.7426.7229.7429.749.99%1,957,360
Aug 5, 202525.1027.6024.3227.0427.047.39%1,656,028
Aug 4, 202524.2425.1823.2825.1825.183.88%1,053,482
Aug 1, 202524.0224.3823.6624.2424.24-3.04%1,025,360
Jul 31, 202523.3225.4422.8825.0025.007.67%1,175,065
Jul 30, 202524.7824.8023.0023.2223.22-6.30%1,121,067
Jul 29, 202525.1225.3024.0024.7824.78-1.35%1,322,824
Jul 28, 202525.8026.6024.5825.1225.12-2.18%1,622,433
Jul 25, 202522.9025.7022.6425.6825.689.84%2,163,919
Jul 24, 202522.1023.8022.1023.3823.385.98%1,205,841
Jul 23, 202523.2223.4222.0622.0622.06-5.00%1,436,205
Jul 22, 202521.1223.2220.8023.2223.229.94%2,144,827
Jul 21, 202520.2621.6020.0021.1221.124.45%1,106,384
Jul 18, 202519.5020.4419.4420.2220.221.10%540,154