Istanbul TRY

Nigbas Nigde Beton Sanayi Ve Ticaret A.S. (NIBAS.IS)

Compare
18.74 -0.25 (-1.32%)
At close: December 19 at 6:08:06 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 18.99 19.02 18.63 18.74 18.74 1,447,940
Dec 18, 2024 19.00 19.84 18.92 18.99 18.99 3,570,865
Dec 17, 2024 19.08 19.20 18.76 19.00 19.00 1,297,392
Dec 16, 2024 19.15 19.50 19.01 19.03 19.03 1,563,358
Dec 13, 2024 19.10 19.39 19.02 19.15 19.15 1,256,940
Dec 12, 2024 19.14 19.37 19.05 19.06 19.06 1,873,980
Dec 11, 2024 19.53 20.30 19.05 19.10 19.10 4,645,814
Dec 10, 2024 20.90 21.66 19.37 19.46 19.46 10,885,215
Dec 9, 2024 19.20 20.54 19.19 20.54 20.54 15,267,753
Dec 6, 2024 18.79 18.98 18.68 18.68 18.68 1,526,489
Dec 5, 2024 18.64 19.28 18.40 18.76 18.76 3,286,291
Dec 4, 2024 18.27 19.67 18.16 18.61 18.61 6,474,594
Dec 3, 2024 18.40 18.50 18.20 18.24 18.24 1,402,244
Dec 2, 2024 18.55 18.66 18.30 18.36 18.36 1,446,408
Nov 29, 2024 18.68 18.90 18.57 18.60 18.60 1,540,997
Nov 28, 2024 18.73 19.03 18.55 18.64 18.64 1,692,315
Nov 27, 2024 19.03 19.14 18.70 18.74 18.74 1,193,923
Nov 26, 2024 19.04 19.04 18.85 18.90 18.90 1,054,116
Nov 25, 2024 19.03 19.21 18.92 19.04 19.04 1,580,456
Nov 22, 2024 19.11 19.16 18.81 19.01 19.01 1,462,587
Nov 21, 2024 18.60 20.24 18.46 19.11 19.11 4,557,486
Nov 20, 2024 19.17 19.17 18.38 18.40 18.40 1,717,275
Nov 19, 2024 19.50 19.68 18.86 19.00 19.00 1,759,805
Nov 18, 2024 19.56 20.24 19.30 19.44 19.44 3,029,520
Nov 15, 2024 19.20 19.66 19.19 19.41 19.41 2,386,711
Nov 14, 2024 19.35 19.55 19.08 19.18 19.18 1,494,178
Nov 13, 2024 19.13 20.20 19.13 19.25 19.25 5,148,033
Nov 12, 2024 19.00 19.28 18.95 19.07 19.07 1,354,299
Nov 11, 2024 19.40 19.65 19.20 19.33 19.33 2,249,007
Nov 8, 2024 19.19 20.06 18.99 19.42 19.42 3,894,795
Nov 7, 2024 19.85 19.95 18.88 19.18 19.18 2,792,024
Nov 6, 2024 21.00 21.48 19.45 19.71 19.71 7,887,188
Nov 5, 2024 18.85 20.56 18.35 20.56 20.56 4,727,058
Nov 4, 2024 19.31 19.47 18.59 18.70 18.70 1,805,116
Nov 1, 2024 19.35 19.50 18.95 19.20 19.20 1,960,650
Oct 31, 2024 19.90 19.90 19.06 19.23 19.23 2,305,341
Oct 30, 2024 19.53 20.86 19.53 19.66 19.66 3,402,612
Oct 28, 2024 19.74 19.88 19.33 19.44 19.44 1,144,516
Oct 25, 2024 21.00 21.58 19.50 19.64 19.64 7,797,079
Oct 24, 2024 18.55 20.40 18.54 20.40 20.40 7,154,645
Oct 23, 2024 19.40 19.80 18.51 18.55 18.55 2,609,042
Oct 22, 2024 19.51 19.65 18.66 19.14 19.14 3,072,506
Oct 21, 2024 19.61 20.16 19.00 19.44 19.44 3,537,064
Oct 18, 2024 20.40 20.56 19.14 19.36 19.36 3,155,752
Oct 17, 2024 20.04 20.96 19.85 19.96 19.96 3,868,589
Oct 16, 2024 20.76 21.34 20.00 20.04 20.04 7,308,354
Oct 15, 2024 18.31 20.04 18.31 20.04 20.04 2,842,825
Oct 14, 2024 19.40 19.58 18.10 18.23 18.23 4,019,129
Oct 11, 2024 19.88 20.60 18.89 19.26 19.26 4,647,230
Oct 10, 2024 20.08 21.58 19.54 19.88 19.88 4,952,567
Oct 9, 2024 21.68 22.90 20.60 20.60 20.60 5,666,078
Oct 8, 2024 21.60 22.70 20.64 21.68 21.68 11,607,122
Oct 7, 2024 19.00 20.74 18.87 20.74 20.74 5,382,534
Oct 4, 2024 20.44 21.34 18.80 18.87 18.87 12,617,890
Oct 3, 2024 17.72 19.41 17.72 19.41 19.41 3,754,308
Oct 2, 2024 18.66 19.97 17.60 17.65 17.65 5,227,153
Oct 1, 2024 20.88 21.42 18.70 19.25 19.25 13,419,945
Sep 30, 2024 18.29 19.49 18.21 19.49 19.49 8,223,166
Sep 27, 2024 16.35 17.72 16.13 17.72 17.72 3,180,009
Sep 26, 2024 16.33 16.96 16.07 16.11 16.11 1,590,333
Sep 25, 2024 17.88 17.90 16.65 16.66 16.66 2,100,019
Sep 24, 2024 18.27 18.93 17.61 17.65 17.65 2,263,437
Sep 23, 2024 17.57 19.00 17.57 17.94 17.94 4,453,150
Sep 20, 2024 18.30 18.60 17.11 17.40 17.40 3,216,799
Sep 19, 2024 18.40 19.44 18.03 18.28 18.28 3,653,423
Sep 18, 2024 18.20 19.42 17.88 18.12 18.12 5,495,456
Sep 17, 2024 19.00 19.55 18.05 18.20 18.20 12,090,043
Sep 16, 2024 16.70 17.78 16.70 17.78 17.78 3,778,570
Sep 13, 2024 14.80 16.17 14.80 16.17 16.17 998,255
Sep 12, 2024 14.82 15.18 14.36 14.70 14.70 348,928
Sep 11, 2024 15.29 15.45 14.81 14.81 14.81 350,303
Sep 10, 2024 15.69 15.75 15.21 15.32 15.32 451,735
Sep 9, 2024 15.87 16.00 15.54 15.60 15.60 423,395
Sep 6, 2024 15.74 16.09 15.74 15.86 15.86 499,306
Sep 5, 2024 15.81 16.30 15.78 15.90 15.90 639,477
Sep 4, 2024 15.97 16.60 15.68 15.81 15.81 1,118,496
Sep 3, 2024 15.64 16.22 15.54 16.00 16.00 965,293
Sep 2, 2024 15.29 15.83 15.09 15.64 15.64 993,393
Aug 29, 2024 15.00 15.50 14.90 15.29 15.29 842,647
Aug 28, 2024 14.81 15.45 14.81 15.00 15.00 1,122,748
Aug 27, 2024 14.46 15.77 14.46 14.81 14.81 1,733,562
Aug 26, 2024 14.99 15.16 14.46 14.46 14.46 739,144
Aug 23, 2024 15.39 15.48 14.85 14.99 14.99 500,284
Aug 22, 2024 15.58 15.70 15.30 15.39 15.39 435,306
Aug 21, 2024 15.93 16.00 15.52 15.58 15.58 598,589
Aug 20, 2024 15.99 16.16 15.64 15.93 15.93 794,687
Aug 19, 2024 15.73 16.04 15.66 15.98 15.98 724,793
Aug 16, 2024 15.89 16.11 15.61 15.73 15.73 677,798
Aug 15, 2024 15.27 15.89 15.05 15.80 15.80 726,015
Aug 14, 2024 15.40 15.70 15.25 15.27 15.27 711,777
Aug 13, 2024 15.40 15.55 14.99 15.31 15.31 798,209
Aug 12, 2024 15.72 15.93 15.24 15.35 15.35 632,288
Aug 9, 2024 16.20 16.25 15.67 15.72 15.72 706,486
Aug 8, 2024 16.10 16.20 15.86 16.04 16.04 608,523
Aug 7, 2024 15.63 16.05 15.44 16.04 16.04 701,127
Aug 6, 2024 15.36 16.56 15.35 15.63 15.63 1,747,729
Aug 5, 2024 15.05 16.14 15.05 15.07 15.07 2,423,727
Aug 2, 2024 16.62 17.20 16.49 16.72 16.72 685,938
Aug 1, 2024 16.55 17.00 16.55 16.95 16.95 565,899
Jul 31, 2024 17.16 17.16 16.43 16.52 16.52 878,876
Jul 30, 2024 16.71 17.34 16.71 17.16 17.16 817,910
Jul 29, 2024 17.00 17.28 16.71 16.71 16.71 724,126
Jul 26, 2024 17.30 17.37 17.08 17.16 17.16 564,815
Jul 25, 2024 17.49 17.68 17.06 17.23 17.23 953,202
Jul 24, 2024 17.67 18.11 17.58 17.66 17.66 1,395,628
Jul 23, 2024 17.76 17.90 17.56 17.67 17.67 831,618
Jul 22, 2024 17.61 18.20 17.47 17.77 17.77 1,254,438
Jul 19, 2024 17.41 17.94 17.07 17.61 17.61 1,519,491
Jul 18, 2024 17.36 17.70 17.29 17.52 17.52 1,100,998
Jul 17, 2024 17.46 17.49 16.98 17.36 17.36 934,243
Jul 16, 2024 16.81 17.30 16.77 17.20 17.20 1,319,469
Jul 12, 2024 16.81 17.00 16.55 16.81 16.81 759,027
Jul 11, 2024 16.40 16.85 16.40 16.80 16.80 1,228,932
Jul 10, 2024 16.71 16.78 16.01 16.40 16.40 665,651
Jul 9, 2024 16.65 16.75 16.50 16.73 16.73 726,737
Jul 8, 2024 16.70 16.86 16.62 16.66 16.66 801,319
Jul 5, 2024 17.20 17.25 16.55 16.65 16.65 1,188,435
Jul 4, 2024 16.48 16.69 16.31 16.68 16.68 905,469
Jul 3, 2024 16.49 16.57 16.14 16.41 16.41 733,525
Jul 2, 2024 16.26 16.49 16.03 16.49 16.49 747,874
Jul 1, 2024 16.50 16.78 15.98 16.08 16.08 819,999
Jun 28, 2024 16.31 16.72 16.28 16.50 16.50 902,385
Jun 27, 2024 16.04 16.65 16.04 16.31 16.31 709,818
Jun 26, 2024 16.42 16.47 16.04 16.04 16.04 747,257
Jun 25, 2024 16.41 16.72 16.33 16.42 16.42 990,718
Jun 24, 2024 16.72 16.73 16.15 16.38 16.38 1,390,167
Jun 21, 2024 16.56 16.95 16.48 16.67 16.67 2,517,345
Jun 20, 2024 17.46 17.49 16.35 16.56 16.56 6,944,187
Jun 14, 2024 18.56 18.65 17.25 17.25 17.25 5,094,236
Jun 13, 2024 19.40 20.40 18.17 18.51 18.51 3,538,139
Jun 12, 2024 18.50 19.70 18.06 19.40 19.40 6,584,258
Jun 11, 2024 18.40 18.74 18.16 18.27 18.27 600,092
Jun 10, 2024 18.75 18.80 18.15 18.15 18.15 630,522
Jun 7, 2024 19.31 19.49 18.67 18.75 18.75 619,408
Jun 6, 2024 19.14 19.98 19.14 19.31 19.31 766,848
Jun 5, 2024 19.60 19.81 18.85 19.09 19.09 753,197
Jun 4, 2024 18.89 19.49 18.89 19.49 19.49 904,277
Jun 3, 2024 19.02 19.28 18.75 18.89 18.89 634,995
May 31, 2024 19.10 19.45 18.90 19.02 19.02 787,171
May 30, 2024 18.90 19.20 18.66 19.10 19.10 716,353
May 29, 2024 19.25 19.61 18.84 18.85 18.85 1,092,218
May 28, 2024 19.36 20.60 19.01 19.25 19.25 1,217,078
May 27, 2024 20.02 20.20 19.23 19.36 19.36 1,051,254
May 24, 2024 20.50 20.78 19.48 19.83 19.83 1,134,401
May 23, 2024 21.06 21.50 20.62 20.70 20.70 1,645,081
May 22, 2024 20.94 21.72 20.60 21.22 21.22 2,262,430
May 21, 2024 20.20 22.18 20.18 20.96 20.96 5,777,077
May 20, 2024 19.89 20.58 19.63 20.18 20.18 2,161,599
May 17, 2024 19.72 20.52 19.62 19.89 19.89 1,812,841
May 16, 2024 19.67 19.82 19.10 19.62 19.62 1,372,775
May 15, 2024 19.85 20.54 19.60 19.61 19.61 1,210,044
May 14, 2024 19.92 20.42 19.08 19.70 19.70 1,970,186
May 13, 2024 19.64 20.86 19.20 19.92 19.92 2,853,049
May 10, 2024 20.04 20.10 19.00 19.34 19.34 3,005,113
May 9, 2024 22.16 22.24 19.95 19.95 19.95 6,708,305
May 8, 2024 22.64 22.78 21.62 22.16 22.16 1,800,451
May 7, 2024 22.00 22.52 21.64 22.12 22.12 1,483,987
May 6, 2024 21.58 22.38 21.18 21.86 21.86 1,293,557
May 3, 2024 21.46 21.90 20.94 21.36 21.36 1,065,914
May 2, 2024 20.50 21.56 20.40 21.28 21.28 929,012
Apr 30, 2024 20.68 21.04 20.38 20.50 20.50 674,578
Apr 29, 2024 21.80 22.08 20.58 20.68 20.68 1,195,653
Apr 26, 2024 21.60 22.18 21.24 21.80 21.80 1,155,071
Apr 25, 2024 21.28 21.88 21.22 21.60 21.60 809,723
Apr 24, 2024 21.82 22.28 21.22 21.38 21.38 646,595
Apr 22, 2024 21.70 22.34 21.56 21.80 21.80 842,247
Apr 19, 2024 20.44 21.66 20.26 21.34 21.34 917,557
Apr 18, 2024 21.14 21.28 20.50 20.72 20.72 982,049
Apr 17, 2024 21.80 22.42 21.00 21.14 21.14 927,290
Apr 16, 2024 22.96 23.70 21.54 21.80 21.80 1,252,067
Apr 15, 2024 21.86 23.70 21.30 22.96 22.96 1,524,729
Apr 8, 2024 20.44 22.36 20.44 22.20 22.20 1,510,718
Apr 5, 2024 19.12 20.46 19.12 20.34 20.34 873,632
Apr 4, 2024 19.10 19.58 18.80 19.05 19.05 860,529
Apr 3, 2024 19.09 19.28 18.66 18.89 18.89 753,419
Apr 2, 2024 19.60 20.12 19.02 19.10 19.10 663,675
Apr 1, 2024 20.16 20.30 19.15 19.57 19.57 756,125
Mar 29, 2024 20.24 20.58 20.00 20.02 20.02 970,337
Mar 28, 2024 20.76 21.10 20.18 20.22 20.22 1,044,529
Mar 27, 2024 21.02 21.44 20.66 20.76 20.76 1,048,334
Mar 26, 2024 22.14 22.22 20.98 21.02 21.02 1,194,458
Mar 25, 2024 23.30 24.36 22.14 22.14 22.14 2,365,798
Mar 22, 2024 23.68 24.42 22.08 22.96 22.96 5,082,279
Mar 21, 2024 20.88 22.96 20.88 22.96 22.96 2,569,588
Mar 20, 2024 21.00 21.40 20.74 20.88 20.88 1,031,825
Mar 19, 2024 21.10 21.50 20.42 20.92 20.92 938,131
Mar 18, 2024 21.40 21.40 20.14 21.04 21.04 1,429,725
Mar 15, 2024 21.62 21.72 20.84 20.98 20.98 698,693
Mar 14, 2024 21.32 21.66 20.88 21.60 21.60 996,237
Mar 13, 2024 21.94 22.00 21.28 21.30 21.30 990,245
Mar 12, 2024 22.42 22.86 21.52 22.00 22.00 1,170,432
Mar 11, 2024 23.70 24.52 22.22 22.38 22.38 2,154,555
Mar 8, 2024 22.84 24.00 22.66 23.68 23.68 2,025,889
Mar 7, 2024 22.32 23.10 21.22 22.80 22.80 1,348,384
Mar 6, 2024 23.44 24.28 21.72 22.14 22.14 1,964,203
Mar 5, 2024 23.02 24.48 22.80 23.40 23.40 2,458,249
Mar 4, 2024 22.70 24.30 22.70 22.98 22.98 2,464,820
Mar 1, 2024 21.92 23.36 21.92 22.70 22.70 2,048,098
Feb 29, 2024 21.56 22.02 21.26 21.80 21.80 1,058,805
Feb 28, 2024 22.44 23.82 21.40 21.50 21.50 1,468,042
Feb 27, 2024 22.48 23.52 21.44 22.38 22.38 2,681,859
Feb 26, 2024 22.72 23.70 21.98 22.30 22.30 2,369,614
Feb 23, 2024 23.06 23.48 22.44 22.70 22.70 1,256,144
Feb 22, 2024 22.74 23.48 22.50 23.04 23.04 1,911,543
Feb 21, 2024 23.88 23.98 22.74 22.74 22.74 2,118,552
Feb 20, 2024 24.06 24.80 23.50 23.76 23.76 2,081,883
Feb 19, 2024 24.20 25.82 23.00 23.94 23.94 6,842,865
Feb 16, 2024 25.04 26.40 24.10 24.18 24.18 6,859,542
Feb 15, 2024 22.20 24.00 22.00 24.00 24.00 4,648,788
Feb 14, 2024 23.36 24.12 21.72 21.82 21.82 9,653,058
Feb 13, 2024 20.16 21.94 20.02 21.94 21.94 2,982,136
Feb 12, 2024 20.10 20.62 19.95 19.96 19.96 1,598,168
Feb 9, 2024 19.68 20.18 19.64 19.87 19.87 1,279,199
Feb 8, 2024 20.16 20.30 19.62 19.65 19.65 1,447,500
Feb 7, 2024 19.73 20.74 19.48 20.14 20.14 2,709,870
Feb 6, 2024 19.34 19.60 19.00 19.59 19.59 1,412,106
Feb 5, 2024 18.70 19.41 18.62 19.29 19.29 2,002,990
Feb 2, 2024 19.11 19.15 18.63 18.70 18.70 1,340,004
Feb 1, 2024 18.96 19.35 18.90 19.09 19.09 1,829,035
Jan 31, 2024 19.15 19.20 18.64 18.95 18.95 1,173,463
Jan 30, 2024 18.65 19.20 18.39 19.15 19.15 1,676,675
Jan 29, 2024 18.60 19.49 18.53 18.65 18.65 1,740,954
Jan 26, 2024 18.76 18.82 18.40 18.56 18.56 1,312,797
Jan 25, 2024 17.91 19.00 17.88 18.75 18.75 3,073,799
Jan 24, 2024 17.61 18.07 17.46 17.79 17.79 860,753
Jan 23, 2024 17.73 18.22 17.40 17.60 17.60 785,239
Jan 22, 2024 17.39 17.87 17.37 17.60 17.60 607,915
Jan 19, 2024 17.64 17.64 17.20 17.40 17.40 721,541
Jan 18, 2024 17.71 17.97 17.48 17.64 17.64 688,624
Jan 17, 2024 17.72 18.03 17.56 17.63 17.63 801,127
Jan 16, 2024 18.07 18.85 17.65 17.70 17.70 1,008,919
Jan 15, 2024 17.45 18.30 17.45 18.05 18.05 1,462,022
Jan 12, 2024 16.60 17.62 16.25 17.30 17.30 1,353,468
Jan 11, 2024 16.70 17.35 16.65 16.70 16.70 1,112,692
Jan 10, 2024 16.91 17.03 16.53 16.69 16.69 464,033
Jan 9, 2024 17.19 17.19 16.49 16.68 16.68 531,727
Jan 8, 2024 16.80 17.26 16.80 16.96 16.96 552,785
Jan 5, 2024 16.55 16.98 16.53 16.78 16.78 466,682
Jan 4, 2024 16.12 16.64 16.12 16.52 16.52 400,290
Jan 3, 2024 17.07 17.07 16.30 16.52 16.52 725,236
Jan 2, 2024 16.57 17.59 16.57 17.07 17.07 799,601
Dec 29, 2023 16.15 16.70 16.09 16.57 16.57 699,959
Dec 28, 2023 15.37 16.18 15.37 16.07 16.07 444,148
Dec 27, 2023 15.33 15.65 15.12 15.31 15.31 573,637
Dec 26, 2023 15.20 15.69 14.81 15.33 15.33 571,213
Dec 25, 2023 15.96 15.96 14.50 15.20 15.20 527,008
Dec 22, 2023 16.54 16.76 16.10 16.10 16.10 532,703
Dec 21, 2023 16.34 16.70 15.91 16.53 16.53 771,229
Dec 20, 2023 17.04 17.15 16.28 16.32 16.32 885,432
Dec 19, 2023 17.28 18.11 16.85 17.03 17.03 1,010,644