Nigbas Nigde Beton Sanayi ve Ticarte A.S. NIBAS

BIST · Türkiye · Industrial Services

₺2.89+0.15 (+5.47%)

Market closed· Oct 1, 2026, 3:09 PM UTC· TRY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	₺2.89	+5.47%	₺2.74	₺2.99	₺2.74	8.56M
2026-09-30	₺2.74	-6.16%	₺2.92	₺2.99	₺2.71	7.60M
2026-09-29	₺2.92	-3.31%	₺3.06	₺3.06	₺2.90	8.18M
2026-09-28	₺3.02	-6.21%	₺3.17	₺3.17	₺2.93	7.54M
2026-09-25	₺3.22	-0.31%	₺3.24	₺3.30	₺3.20	5.44M
2026-09-24	₺3.23	-2.42%	₺3.31	₺3.33	₺3.19	6.68M
2026-09-23	₺3.31	+0.91%	₺3.28	₺3.52	₺3.27	21.91M
2026-09-22	₺3.28	-0.61%	₺3.29	₺3.41	₺3.20	10.29M
2026-09-21	₺3.30	-2.65%	₺3.37	₺3.37	₺3.10	10.77M
2026-09-18	₺3.39	-6.35%	₺3.52	₺3.61	₺3.38	8.29M
2026-09-17	₺3.62	-3.72%	₺3.80	₺3.84	₺3.53	11.89M
2026-09-16	₺3.76	-8.52%	₺4.05	₺4.13	₺3.76	11.96M
2026-09-15	₺4.11	-3.52%	₺4.26	₺4.31	₺4.11	9.25M
2026-09-14	₺4.26	-3.62%	₺4.43	₺4.47	₺4.26	9.71M
2026-09-11	₺4.42	-2.86%	₺4.57	₺4.67	₺4.41	20.74M
2026-09-10	₺4.55	-0.22%	₺4.53	₺4.83	₺4.49	28.64M
2026-09-09	₺4.56	-6.94%	₺4.82	₺4.90	₺4.53	37.65M
2026-09-08	₺4.90	+3.16%	₺4.85	₺5.22	₺4.75	69.66M
2026-09-07	₺4.75	+9.95%	₺4.38	₺4.75	₺4.33	32.86M
2026-09-04	₺4.32	-1.59%	₺4.39	₺4.57	₺4.28	19.26M
2026-09-03	₺4.39	+0.69%	₺4.17	₺4.65	₺4.17	43.78M
2026-09-02	₺4.36	-2.24%	₺4.67	₺4.80	₺4.31	75.54M
2026-09-01	₺4.46	+9.85%	₺4.20	₺4.46	₺4.10	18.41M
2026-08-31	₺4.06	-7.73%	₺4.41	₺4.47	₺4.02	24.52M
2026-08-28	₺4.40	-1.79%	₺4.34	₺4.82	₺4.20	69.72M
2026-08-27	₺4.48	-1.10%	₺4.73	₺4.97	₺4.48	69.72M
2026-08-26	₺4.53	+9.95%	₺4.26	₺4.53	₺4.23	45.67M
2026-08-25	₺4.12	+9.87%	₺3.75	₺4.12	₺3.68	34.98M
2026-08-24	₺3.75	-2.60%	₺3.98	₺4.16	₺3.75	50.56M
2026-08-21	₺3.85	+10.00%	₺3.51	₺3.85	₺3.49	20.22M
2026-08-20	₺3.50	+2.94%	₺3.44	₺3.50	₺3.41	5.17M
2026-08-19	₺3.40	+0.89%	₺3.39	₺3.45	₺3.30	7.49M
2026-08-18	₺3.37	-2.88%	₺3.48	₺3.48	₺3.35	4.56M
2026-08-17	₺3.47	-0.57%	₺3.49	₺3.54	₺3.45	3.38M
2026-08-14	₺3.49	-0.57%	₺3.52	₺3.55	₺3.49	3.13M
2026-08-13	₺3.51	-0.28%	₺3.52	₺3.58	₺3.48	4.44M
2026-08-12	₺3.52	+1.73%	₺3.48	₺3.77	₺3.46	11.90M
2026-08-11	₺3.46	-3.89%	₺3.56	₺3.57	₺3.44	7.49M
2026-08-10	₺3.60	-0.28%	₺3.61	₺3.85	₺3.57	7.12M
2026-08-07	₺3.61	-0.82%	₺3.65	₺3.67	₺3.57	4.38M
2026-08-06	₺3.64	-1.36%	₺3.72	₺3.72	₺3.62	5.04M
2026-08-05	₺3.69	-2.38%	₺3.77	₺3.78	₺3.68	6.74M
2026-08-04	₺3.78	+1.07%	₺3.73	₺3.85	₺3.72	5.29M
2026-08-03	₺3.74	-1.58%	₺3.80	₺3.91	₺3.74	4.89M
2026-07-31	₺3.80	+3.26%	₺3.70	₺4.04	₺3.70	27.43M
2026-07-30	₺3.68	-1.60%	₺3.76	₺3.79	₺3.67	2.94M
2026-07-29	₺3.74	-2.86%	₺3.85	₺3.87	₺3.66	5.20M
2026-07-28	₺3.85	-2.53%	₺3.95	₺3.98	₺3.82	5.44M
2026-07-27	₺3.95	-3.89%	₺4.11	₺4.16	₺3.94	5.77M
2026-07-24	₺4.11	+1.48%	₺4.04	₺4.12	₺4.04	7.23M
2026-07-23	₺4.05	-0.98%	₺4.09	₺4.13	₺4.05	4.13M
2026-07-22	₺4.09	+0.74%	₺4.06	₺4.10	₺4.05	5.13M
2026-07-21	₺4.06	-3.33%	₺4.22	₺4.25	₺4.05	7.27M
2026-07-20	₺4.20	+3.19%	₺4.07	₺4.32	₺4.06	10.11M
2026-07-17	₺4.07	-3.10%	₺4.16	₺4.21	₺4.06	6.89M
2026-07-16	₺4.20	+1.20%	₺4.16	₺4.29	₺4.16	5.51M
2026-07-14	₺4.15	+1.47%	₺4.07	₺4.20	₺4.05	5.00M
2026-07-13	₺4.09	-2.85%	₺4.20	₺4.21	₺4.09	5.53M
2026-07-10	₺4.21	+0.48%	₺4.20	₺4.28	₺4.17	5.14M
2026-07-09	₺4.19	-0.71%	₺4.27	₺4.28	₺4.15	4.67M
2026-07-08	₺4.22	-1.40%	₺4.31	₺4.33	₺4.22	5.83M
2026-07-07	₺4.28	+0.94%	₺4.22	₺4.37	₺4.21	8.97M
2026-07-06	₺4.24	-2.53%	₺4.34	₺4.42	₺4.24	6.20M
2026-07-03	₺4.35	+0.93%	₺4.31	₺4.38	₺4.30	5.07M
2026-07-02	₺4.31	+1.17%	₺4.29	₺4.51	₺4.26	19.10M
2026-07-01	₺4.26	-0.93%	₺4.30	₺4.39	₺4.26	7.48M
2026-06-30	₺4.30	+0.47%	₺4.28	₺4.39	₺4.25	6.04M
2026-06-29	₺4.28	+1.42%	₺4.23	₺4.43	₺4.23	10.28M
2026-06-26	₺4.22	+0.24%	₺4.21	₺4.38	₺4.18	13.22M
2026-06-25	₺4.21	-1.17%	₺4.28	₺4.32	₺4.20	7.33M
2026-06-24	₺4.26	-4.27%	₺4.49	₺4.49	₺4.26	8.14M
2026-06-23	₺4.45	+0.45%	₺4.49	₺4.69	₺4.35	19.62M
2026-06-22	₺4.43	+0.23%	₺4.42	₺4.50	₺4.40	8.59M
2026-06-19	₺4.42	-2.00%	₺4.51	₺4.51	₺4.40	6.45M
2026-06-18	₺4.51	+0.45%	₺4.49	₺4.55	₺4.46	6.56M
2026-06-17	₺4.49	-0.44%	₺4.57	₺4.58	₺4.47	7.02M
2026-06-16	₺4.51	-1.31%	₺4.59	₺4.60	₺4.49	7.33M
2026-06-15	₺4.57	+0.66%	₺4.57	₺4.64	₺4.50	9.16M
2026-06-12	₺4.54	-1.30%	₺4.71	₺4.72	₺4.52	9.18M
2026-06-11	₺4.60	-6.12%	₺4.98	₺4.99	₺4.60	32.87M
2026-06-10	₺4.90	+9.87%	₺4.46	₺4.90	₺4.46	62.59M
2026-06-09	₺4.46	-2.41%	₺4.57	₺4.62	₺4.46	10.28M
2026-06-08	₺4.57	-1.51%	₺4.58	₺4.65	₺4.50	13.59M
2026-06-05	₺4.64	-4.33%	₺4.82	₺4.87	₺4.61	13.16M
2026-06-04	₺4.85	-1.02%	₺4.97	₺4.98	₺4.83	9.64M
2026-06-03	₺4.90	-1.21%	₺4.98	₺5.14	₺4.87	24.77M
2026-06-02	₺4.96	-0.80%	₺4.98	₺5.03	₺4.92	15.78M
2026-06-01	₺5.00	-0.99%	₺5.06	₺5.14	₺4.98	14.51M
2026-05-29	₺5.05	0.00%	₺5.05	₺5.05	₺5.05	0
2026-05-28	₺5.05	0.00%	₺5.05	₺5.05	₺5.05	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	₺2.89	+5.47%	₺2.74	₺2.99	₺2.74	8.56M
2026-09-30	₺2.74	-6.16%	₺2.92	₺2.99	₺2.71	7.60M
2026-09-29	₺2.92	-3.31%	₺3.06	₺3.06	₺2.90	8.18M
2026-09-28	₺3.02	-6.21%	₺3.17	₺3.17	₺2.93	7.54M
2026-09-25	₺3.22	-0.31%	₺3.24	₺3.30	₺3.20	5.44M
2026-09-24	₺3.23	-2.42%	₺3.31	₺3.33	₺3.19	6.68M
2026-09-23	₺3.31	+0.91%	₺3.28	₺3.52	₺3.27	21.91M
2026-09-22	₺3.28	-0.61%	₺3.29	₺3.41	₺3.20	10.29M
2026-09-21	₺3.30	-2.65%	₺3.37	₺3.37	₺3.10	10.77M
2026-09-18	₺3.39	-6.35%	₺3.52	₺3.61	₺3.38	8.29M
2026-09-17	₺3.62	-3.72%	₺3.80	₺3.84	₺3.53	11.89M
2026-09-16	₺3.76	-8.52%	₺4.05	₺4.13	₺3.76	11.96M
2026-09-15	₺4.11	-3.52%	₺4.26	₺4.31	₺4.11	9.25M
2026-09-14	₺4.26	-3.62%	₺4.43	₺4.47	₺4.26	9.71M
2026-09-11	₺4.42	-2.86%	₺4.57	₺4.67	₺4.41	20.74M
2026-09-10	₺4.55	-0.22%	₺4.53	₺4.83	₺4.49	28.64M
2026-09-09	₺4.56	-6.94%	₺4.82	₺4.90	₺4.53	37.65M
2026-09-08	₺4.90	+3.16%	₺4.85	₺5.22	₺4.75	69.66M
2026-09-07	₺4.75	+9.95%	₺4.38	₺4.75	₺4.33	32.86M
2026-09-04	₺4.32	-1.59%	₺4.39	₺4.57	₺4.28	19.26M
2026-09-03	₺4.39	+0.69%	₺4.17	₺4.65	₺4.17	43.78M
2026-09-02	₺4.36	-2.24%	₺4.67	₺4.80	₺4.31	75.54M
2026-09-01	₺4.46	+9.85%	₺4.20	₺4.46	₺4.10	18.41M
2026-08-31	₺4.06	-7.73%	₺4.41	₺4.47	₺4.02	24.52M
2026-08-28	₺4.40	-1.79%	₺4.34	₺4.82	₺4.20	69.72M
2026-08-27	₺4.48	-1.10%	₺4.73	₺4.97	₺4.48	69.72M
2026-08-26	₺4.53	+9.95%	₺4.26	₺4.53	₺4.23	45.67M
2026-08-25	₺4.12	+9.87%	₺3.75	₺4.12	₺3.68	34.98M
2026-08-24	₺3.75	-2.60%	₺3.98	₺4.16	₺3.75	50.56M
2026-08-21	₺3.85	+10.00%	₺3.51	₺3.85	₺3.49	20.22M
2026-08-20	₺3.50	+2.94%	₺3.44	₺3.50	₺3.41	5.17M
2026-08-19	₺3.40	+0.89%	₺3.39	₺3.45	₺3.30	7.49M
2026-08-18	₺3.37	-2.88%	₺3.48	₺3.48	₺3.35	4.56M
2026-08-17	₺3.47	-0.57%	₺3.49	₺3.54	₺3.45	3.38M
2026-08-14	₺3.49	-0.57%	₺3.52	₺3.55	₺3.49	3.13M
2026-08-13	₺3.51	-0.28%	₺3.52	₺3.58	₺3.48	4.44M
2026-08-12	₺3.52	+1.73%	₺3.48	₺3.77	₺3.46	11.90M
2026-08-11	₺3.46	-3.89%	₺3.56	₺3.57	₺3.44	7.49M
2026-08-10	₺3.60	-0.28%	₺3.61	₺3.85	₺3.57	7.12M
2026-08-07	₺3.61	-0.82%	₺3.65	₺3.67	₺3.57	4.38M
2026-08-06	₺3.64	-1.36%	₺3.72	₺3.72	₺3.62	5.04M
2026-08-05	₺3.69	-2.38%	₺3.77	₺3.78	₺3.68	6.74M
2026-08-04	₺3.78	+1.07%	₺3.73	₺3.85	₺3.72	5.29M
2026-08-03	₺3.74	-1.58%	₺3.80	₺3.91	₺3.74	4.89M
2026-07-31	₺3.80	+3.26%	₺3.70	₺4.04	₺3.70	27.43M
2026-07-30	₺3.68	-1.60%	₺3.76	₺3.79	₺3.67	2.94M
2026-07-29	₺3.74	-2.86%	₺3.85	₺3.87	₺3.66	5.20M
2026-07-28	₺3.85	-2.53%	₺3.95	₺3.98	₺3.82	5.44M
2026-07-27	₺3.95	-3.89%	₺4.11	₺4.16	₺3.94	5.77M
2026-07-24	₺4.11	+1.48%	₺4.04	₺4.12	₺4.04	7.23M
2026-07-23	₺4.05	-0.98%	₺4.09	₺4.13	₺4.05	4.13M
2026-07-22	₺4.09	+0.74%	₺4.06	₺4.10	₺4.05	5.13M
2026-07-21	₺4.06	-3.33%	₺4.22	₺4.25	₺4.05	7.27M
2026-07-20	₺4.20	+3.19%	₺4.07	₺4.32	₺4.06	10.11M
2026-07-17	₺4.07	-3.10%	₺4.16	₺4.21	₺4.06	6.89M
2026-07-16	₺4.20	+1.20%	₺4.16	₺4.29	₺4.16	5.51M
2026-07-14	₺4.15	+1.47%	₺4.07	₺4.20	₺4.05	5.00M
2026-07-13	₺4.09	-2.85%	₺4.20	₺4.21	₺4.09	5.53M
2026-07-10	₺4.21	+0.48%	₺4.20	₺4.28	₺4.17	5.14M
2026-07-09	₺4.19	-0.71%	₺4.27	₺4.28	₺4.15	4.67M
2026-07-08	₺4.22	-1.40%	₺4.31	₺4.33	₺4.22	5.83M
2026-07-07	₺4.28	+0.94%	₺4.22	₺4.37	₺4.21	8.97M
2026-07-06	₺4.24	-2.53%	₺4.34	₺4.42	₺4.24	6.20M
2026-07-03	₺4.35	+0.93%	₺4.31	₺4.38	₺4.30	5.07M
2026-07-02	₺4.31	+1.17%	₺4.29	₺4.51	₺4.26	19.10M
2026-07-01	₺4.26	-0.93%	₺4.30	₺4.39	₺4.26	7.48M
2026-06-30	₺4.30	+0.47%	₺4.28	₺4.39	₺4.25	6.04M
2026-06-29	₺4.28	+1.42%	₺4.23	₺4.43	₺4.23	10.28M
2026-06-26	₺4.22	+0.24%	₺4.21	₺4.38	₺4.18	13.22M
2026-06-25	₺4.21	-1.17%	₺4.28	₺4.32	₺4.20	7.33M
2026-06-24	₺4.26	-4.27%	₺4.49	₺4.49	₺4.26	8.14M
2026-06-23	₺4.45	+0.45%	₺4.49	₺4.69	₺4.35	19.62M
2026-06-22	₺4.43	+0.23%	₺4.42	₺4.50	₺4.40	8.59M
2026-06-19	₺4.42	-2.00%	₺4.51	₺4.51	₺4.40	6.45M
2026-06-18	₺4.51	+0.45%	₺4.49	₺4.55	₺4.46	6.56M
2026-06-17	₺4.49	-0.44%	₺4.57	₺4.58	₺4.47	7.02M
2026-06-16	₺4.51	-1.31%	₺4.59	₺4.60	₺4.49	7.33M
2026-06-15	₺4.57	+0.66%	₺4.57	₺4.64	₺4.50	9.16M
2026-06-12	₺4.54	-1.30%	₺4.71	₺4.72	₺4.52	9.18M
2026-06-11	₺4.60	-6.12%	₺4.98	₺4.99	₺4.60	32.87M
2026-06-10	₺4.90	+9.87%	₺4.46	₺4.90	₺4.46	62.59M
2026-06-09	₺4.46	-2.41%	₺4.57	₺4.62	₺4.46	10.28M
2026-06-08	₺4.57	-1.51%	₺4.58	₺4.65	₺4.50	13.59M
2026-06-05	₺4.64	-4.33%	₺4.82	₺4.87	₺4.61	13.16M
2026-06-04	₺4.85	-1.02%	₺4.97	₺4.98	₺4.83	9.64M
2026-06-03	₺4.90	-1.21%	₺4.98	₺5.14	₺4.87	24.77M
2026-06-02	₺4.96	-0.80%	₺4.98	₺5.03	₺4.92	15.78M
2026-06-01	₺5.00	-0.99%	₺5.06	₺5.14	₺4.98	14.51M
2026-05-29	₺5.05	0.00%	₺5.05	₺5.05	₺5.05	0
2026-05-28	₺5.05	0.00%	₺5.05	₺5.05	₺5.05	0