Nigbas Nigde Beton Sanayi Ve Ticaret A.S. (IST:NIBAS)
Turkey
· Delayed Price · Currency is TRY 5.93
-0.04 (-0.67%)
Last updated: Apr 28, 2026, 3:37 PM GMT+3
IST:NIBAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 29,649,028 |
| 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 |
| Mar 16, 2026 | 8.20 | 8.68 | 8.00 | 8.30 | 8.30 | 0.85% | 5,566,988 |
| Mar 13, 2026 | 7.89 | 8.34 | 7.80 | 8.23 | 8.23 | 2.62% | 4,620,271 |
| Mar 12, 2026 | 8.19 | 8.32 | 7.91 | 8.02 | 8.02 | -2.20% | 4,740,204 |
| Mar 11, 2026 | 7.88 | 8.46 | 7.56 | 8.20 | 8.20 | 3.02% | 6,559,170 |
| Mar 10, 2026 | 7.57 | 8.21 | 7.50 | 7.96 | 7.96 | 3.24% | 10,123,530 |
| Mar 9, 2026 | 6.80 | 7.71 | 6.63 | 7.71 | 7.71 | 9.99% | 14,465,550 |
| Mar 6, 2026 | 7.08 | 7.53 | 6.96 | 7.01 | 7.01 | -1.68% | 5,555,807 |
| Mar 5, 2026 | 7.24 | 7.25 | 6.91 | 7.13 | 7.13 | -1.52% | 7,477,203 |
| Mar 4, 2026 | 7.41 | 7.67 | 7.10 | 7.24 | 7.24 | -4.49% | 8,977,182 |
| Mar 3, 2026 | 6.99 | 7.94 | 6.99 | 7.58 | 7.58 | 3.69% | 12,548,520 |
| Mar 2, 2026 | 6.05 | 7.31 | 5.99 | 7.31 | 7.31 | 9.92% | 17,342,550 |
| Feb 27, 2026 | 7.10 | 7.39 | 6.60 | 6.65 | 6.65 | -6.34% | 8,760,701 |
| Feb 26, 2026 | 6.45 | 7.10 | 6.30 | 7.10 | 7.10 | 8.56% | 12,067,640 |
| Feb 25, 2026 | 6.11 | 6.88 | 5.85 | 6.54 | 6.54 | 3.48% | 15,253,340 |
| Feb 24, 2026 | 6.81 | 6.90 | 6.18 | 6.32 | 6.32 | -4.96% | 55,389,820 |
| Feb 23, 2026 | 6.16 | 6.65 | 6.10 | 6.65 | 6.65 | 9.92% | 41,433,570 |
| Feb 20, 2026 | 6.36 | 6.49 | 5.75 | 6.05 | 6.05 | 0.83% | 92,345,610 |
| Feb 19, 2026 | 5.70 | 6.00 | 5.46 | 6.00 | 6.00 | 9.89% | 100,571,100 |
| Feb 18, 2026 | 5.08 | 5.46 | 4.92 | 5.46 | 5.46 | 9.86% | 30,924,820 |
| Feb 17, 2026 | 4.98 | 5.11 | 4.90 | 4.97 | 4.97 | -1.19% | 15,329,280 |
| Feb 16, 2026 | 5.05 | 5.35 | 4.90 | 5.03 | 5.03 | - | 35,318,730 |
| Feb 13, 2026 | 5.22 | 5.35 | 4.84 | 5.03 | 5.03 | 3.29% | 100,882,200 |
| Feb 12, 2026 | 4.80 | 4.87 | 4.74 | 4.87 | 4.87 | 9.93% | 11,099,290 |
| Feb 11, 2026 | 4.34 | 4.43 | 4.16 | 4.43 | 4.43 | 9.93% | 29,416,150 |
| Feb 10, 2026 | 3.72 | 4.03 | 3.67 | 4.03 | 4.03 | 9.81% | 28,410,490 |
| Feb 9, 2026 | 3.61 | 3.70 | 3.60 | 3.67 | 3.67 | 1.94% | 10,088,220 |
| Feb 6, 2026 | 3.71 | 3.72 | 3.59 | 3.60 | 3.60 | -3.23% | 7,317,405 |
| Feb 5, 2026 | 3.71 | 3.92 | 3.63 | 3.72 | 3.72 | 0.27% | 15,120,990 |
| Feb 4, 2026 | 3.75 | 3.84 | 3.67 | 3.71 | 3.71 | -1.07% | 11,716,170 |
| Feb 3, 2026 | 3.88 | 4.13 | 3.71 | 3.75 | 3.75 | -1.83% | 48,043,940 |
| Feb 2, 2026 | 3.60 | 3.83 | 3.54 | 3.82 | 3.82 | 5.82% | 11,724,520 |
| Jan 30, 2026 | 3.70 | 3.79 | 3.61 | 3.61 | 3.61 | -1.90% | 12,694,090 |
| Jan 29, 2026 | 3.64 | 3.73 | 3.52 | 3.68 | 3.68 | 2.22% | 12,388,610 |
| Jan 28, 2026 | 3.53 | 3.72 | 3.53 | 3.60 | 3.60 | 1.98% | 15,082,180 |
| Jan 27, 2026 | 3.46 | 3.62 | 3.46 | 3.53 | 3.53 | 1.44% | 9,210,147 |
| Jan 26, 2026 | 3.53 | 3.54 | 3.46 | 3.48 | 3.48 | -1.14% | 4,283,850 |
| Jan 23, 2026 | 3.50 | 3.54 | 3.45 | 3.52 | 3.52 | 0.86% | 5,136,783 |
| Jan 22, 2026 | 3.42 | 3.53 | 3.41 | 3.49 | 3.49 | 2.05% | 6,060,831 |
| Jan 21, 2026 | 3.48 | 3.49 | 3.37 | 3.42 | 3.42 | -1.72% | 7,914,185 |
| Jan 20, 2026 | 3.52 | 3.54 | 3.45 | 3.48 | 3.48 | -1.69% | 4,363,667 |
| Jan 19, 2026 | 3.53 | 3.59 | 3.50 | 3.54 | 3.54 | 0.28% | 6,949,641 |
| Jan 16, 2026 | 3.58 | 3.59 | 3.51 | 3.53 | 3.53 | - | 3,821,096 |
| Jan 15, 2026 | 3.52 | 3.57 | 3.49 | 3.53 | 3.53 | 0.57% | 4,075,645 |
| Jan 14, 2026 | 3.54 | 3.65 | 3.46 | 3.51 | 3.51 | 0.57% | 8,182,254 |
| Jan 13, 2026 | 3.41 | 3.67 | 3.41 | 3.49 | 3.49 | 2.65% | 17,532,180 |
| Jan 12, 2026 | 3.46 | 3.49 | 3.31 | 3.40 | 3.40 | -1.73% | 5,702,779 |
| Jan 9, 2026 | 3.52 | 3.54 | 3.45 | 3.46 | 3.46 | -1.70% | 4,906,116 |
| Jan 8, 2026 | 3.55 | 3.58 | 3.41 | 3.52 | 3.52 | -1.40% | 6,045,649 |
| Jan 7, 2026 | 3.68 | 3.72 | 3.56 | 3.57 | 3.57 | -2.99% | 6,386,137 |
| Jan 6, 2026 | 3.64 | 3.81 | 3.64 | 3.68 | 3.68 | 1.38% | 9,597,056 |
| Jan 5, 2026 | 3.68 | 3.70 | 3.61 | 3.63 | 3.63 | -1.36% | 5,597,696 |
| Jan 2, 2026 | 3.62 | 3.71 | 3.62 | 3.68 | 3.68 | 1.66% | 4,892,144 |
| Dec 31, 2025 | 3.62 | 3.67 | 3.59 | 3.62 | 3.62 | - | 3,750,651 |
| Dec 30, 2025 | 3.61 | 3.66 | 3.55 | 3.62 | 3.62 | - | 4,459,966 |
| Dec 29, 2025 | 3.70 | 3.75 | 3.53 | 3.62 | 3.62 | -2.16% | 6,040,826 |
| Dec 26, 2025 | 3.79 | 3.81 | 3.68 | 3.70 | 3.70 | -1.33% | 8,285,567 |
| Dec 25, 2025 | 3.90 | 3.92 | 3.75 | 3.75 | 3.75 | -2.60% | 5,914,851 |
| Dec 24, 2025 | 3.98 | 3.98 | 3.81 | 3.85 | 3.85 | -2.78% | 7,723,452 |
| Dec 23, 2025 | 3.92 | 4.10 | 3.89 | 3.96 | 3.96 | 1.54% | 15,444,740 |
| Dec 22, 2025 | 4.12 | 4.13 | 3.87 | 3.90 | 3.90 | -5.11% | 15,903,760 |
| Dec 19, 2025 | 3.85 | 4.18 | 3.83 | 4.11 | 4.11 | 6.75% | 38,145,860 |
| Dec 18, 2025 | 3.88 | 3.96 | 3.84 | 3.85 | 3.85 | -0.77% | 10,431,110 |
| Dec 17, 2025 | 4.14 | 4.20 | 3.86 | 3.88 | 3.88 | -3.96% | 16,670,460 |
| Dec 16, 2025 | 4.25 | 4.36 | 3.99 | 4.04 | 4.04 | -4.94% | 23,750,580 |
| Dec 15, 2025 | 4.67 | 4.92 | 4.15 | 4.25 | 4.25 | -5.56% | 55,915,620 |
| Dec 12, 2025 | 4.29 | 4.61 | 4.29 | 4.50 | 4.50 | 6.89% | 65,687,099 |
| Dec 11, 2025 | 4.10 | 4.21 | 3.94 | 4.21 | 4.21 | 9.92% | 50,134,451 |
| Dec 10, 2025 | 3.76 | 3.83 | 3.70 | 3.83 | 3.83 | 2.05% | 9,693,593 |
| Dec 9, 2025 | 3.67 | 3.91 | 3.67 | 3.75 | 3.75 | 2.07% | 25,211,369 |
| Dec 8, 2025 | 3.74 | 3.75 | 3.67 | 3.68 | 3.68 | -1.16% | 7,544,639 |
| Dec 5, 2025 | 3.78 | 3.81 | 3.70 | 3.72 | 3.72 | -1.85% | 8,857,979 |