Istanbul - Delayed Quote TRY

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

21.34 +0.62 (+2.99%)
At close: April 19 at 6:09 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
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
Dec 18, 2023 17.10 18.78 16.90 17.28 17.28 2,198,064
Dec 15, 2023 16.75 17.30 16.74 17.08 17.08 698,737
Dec 14, 2023 16.45 16.86 16.31 16.63 16.63 721,315
Dec 13, 2023 17.67 17.67 16.41 16.41 16.41 1,032,048
Dec 12, 2023 17.18 17.69 17.14 17.65 17.65 872,919
Dec 11, 2023 18.00 18.18 17.12 17.16 17.16 763,120
Dec 8, 2023 18.10 18.26 17.79 17.85 17.85 710,044
Dec 7, 2023 17.96 18.20 17.60 18.20 18.20 862,742
Dec 6, 2023 19.03 19.20 17.76 17.96 17.96 1,364,910
Dec 5, 2023 19.25 19.37 18.79 19.02 19.02 1,339,678
Dec 4, 2023 18.97 19.72 18.97 19.25 19.25 1,634,095
Dec 1, 2023 18.97 19.48 18.76 18.93 18.93 1,629,764
Nov 30, 2023 19.04 19.59 18.62 18.87 18.87 1,259,480
Nov 29, 2023 19.90 20.08 18.95 19.06 19.06 1,890,981
Nov 28, 2023 20.48 21.08 19.53 19.73 19.73 3,107,135
Nov 27, 2023 19.78 21.36 19.42 20.48 20.48 7,080,735
Nov 24, 2023 19.42 19.95 19.02 19.42 19.42 2,443,437
Nov 23, 2023 19.00 19.70 18.80 19.37 19.37 2,649,845
Nov 22, 2023 19.07 19.80 18.12 19.00 19.00 2,298,902
Nov 21, 2023 18.81 19.50 18.63 18.81 18.81 2,056,936
Nov 20, 2023 18.10 18.98 18.01 18.81 18.81 1,850,768
Nov 17, 2023 17.69 18.92 17.60 18.05 18.05 2,599,450
Nov 16, 2023 17.53 18.02 17.53 17.65 17.65 743,633
Nov 15, 2023 17.70 18.01 17.45 17.48 17.48 975,505
Nov 14, 2023 18.05 18.11 17.33 17.70 17.70 1,057,484
Nov 13, 2023 17.95 18.46 17.75 18.00 18.00 1,662,843
Nov 10, 2023 18.08 18.13 17.81 17.90 17.90 834,341
Nov 9, 2023 17.98 18.33 17.50 18.06 18.06 1,163,953
Nov 8, 2023 17.57 18.24 17.41 17.98 17.98 1,779,033
Nov 7, 2023 17.32 17.65 17.15 17.53 17.53 1,193,168
Nov 6, 2023 16.97 17.75 16.97 17.31 17.31 907,362
Nov 3, 2023 16.94 17.05 16.65 16.93 16.93 766,192
Nov 2, 2023 16.80 17.16 16.80 16.92 16.92 788,407
Nov 1, 2023 17.18 17.50 16.28 16.67 16.67 1,461,227
Oct 31, 2023 18.00 18.13 17.11 17.22 17.22 1,584,725
Oct 30, 2023 17.13 18.32 17.13 18.00 18.00 1,810,769
Oct 27, 2023 17.95 17.97 17.20 17.72 17.72 2,213,481
Oct 26, 2023 18.00 18.60 17.10 18.16 18.16 3,772,743
Oct 25, 2023 20.20 20.58 18.09 18.09 18.09 3,775,355
Oct 24, 2023 19.15 20.62 19.15 20.10 20.10 6,178,380
Oct 23, 2023 17.52 18.92 17.50 18.92 18.92 5,337,401
Oct 20, 2023 18.12 18.29 17.20 17.20 17.20 1,191,978
Oct 19, 2023 17.54 18.80 17.30 18.12 18.12 2,262,864
Oct 18, 2023 17.86 18.05 17.20 17.31 17.31 1,049,506
Oct 17, 2023 17.50 18.30 17.35 18.08 18.08 1,191,106
Oct 16, 2023 18.92 19.29 17.50 17.50 17.50 2,058,757
Oct 13, 2023 19.94 19.96 18.80 18.90 18.90 1,909,976
Oct 12, 2023 19.32 20.48 18.50 19.94 19.94 3,776,266
Oct 11, 2023 19.73 20.50 19.23 19.23 19.23 1,853,158
Oct 10, 2023 19.25 19.96 19.25 19.73 19.73 1,536,812
Oct 9, 2023 19.42 19.84 18.80 19.01 19.01 1,945,548
Oct 6, 2023 20.00 20.74 19.80 20.46 20.46 1,637,998
Oct 5, 2023 20.18 21.00 19.61 20.36 20.36 1,548,253
Oct 4, 2023 20.70 20.92 20.10 20.16 20.16 1,815,992
Oct 3, 2023 20.88 21.18 20.12 20.70 20.70 2,036,516
Oct 2, 2023 20.44 21.60 20.44 20.82 20.82 3,251,353
Sep 29, 2023 20.82 21.72 20.28 20.44 20.44 2,159,802
Sep 28, 2023 22.02 22.48 20.46 20.62 20.62 3,982,125
Sep 27, 2023 21.66 23.50 21.22 22.18 22.18 4,956,131
Sep 26, 2023 22.76 23.76 21.64 21.66 21.66 9,061,322
Sep 25, 2023 20.38 21.60 19.42 21.60 21.60 5,676,272
Sep 22, 2023 17.97 19.64 17.90 19.64 19.64 10,529,022
Sep 21, 2023 17.33 18.66 17.15 17.86 17.86 3,914,400
Sep 20, 2023 17.10 18.13 16.95 17.30 17.30 2,717,234
Sep 19, 2023 16.50 18.07 16.25 17.08 17.08 4,044,794
Sep 18, 2023 17.15 17.30 16.33 16.43 16.43 1,330,661
Sep 15, 2023 16.85 17.27 16.45 17.15 17.15 1,960,252
Sep 14, 2023 17.11 17.15 16.08 16.68 16.68 2,150,305
Sep 13, 2023 17.70 18.08 17.03 17.10 17.10 1,764,226
Sep 12, 2023 17.81 18.18 17.61 17.79 17.79 1,773,905
Sep 11, 2023 18.60 18.60 17.70 17.81 17.81 2,224,493
Sep 8, 2023 19.05 19.30 18.35 18.60 18.60 2,135,881
Sep 7, 2023 18.60 19.46 18.39 19.03 19.03 5,355,932
Sep 6, 2023 18.81 19.61 18.41 18.58 18.58 6,046,574
Sep 5, 2023 18.29 18.81 18.09 18.62 18.62 3,290,169
Sep 4, 2023 18.17 18.84 18.17 18.29 18.29 2,723,548
Sep 1, 2023 18.40 18.60 17.93 18.17 18.17 2,481,379
Aug 31, 2023 17.85 18.78 17.85 18.31 18.31 4,602,299
Aug 29, 2023 17.45 17.90 17.10 17.70 17.70 2,711,258
Aug 28, 2023 17.37 17.87 17.35 17.43 17.43 1,990,354
Aug 25, 2023 16.85 17.33 16.50 17.18 17.18 1,868,894
Aug 24, 2023 17.78 18.05 16.63 16.85 16.85 3,524,762
Aug 23, 2023 17.73 18.71 17.73 17.77 17.77 4,938,199
Aug 22, 2023 17.09 17.95 17.00 17.60 17.60 5,543,622
Aug 21, 2023 16.75 17.35 16.38 17.10 17.10 2,760,241
Aug 18, 2023 17.70 18.34 16.82 16.85 16.85 5,075,131
Aug 17, 2023 16.86 18.18 16.51 17.73 17.73 7,036,743
Aug 16, 2023 16.45 17.29 16.39 16.81 16.81 3,145,822
Aug 15, 2023 16.63 16.80 16.25 16.38 16.38 2,562,869
Aug 14, 2023 16.97 17.14 16.52 16.63 16.63 3,024,757
Aug 11, 2023 16.62 17.19 16.15 16.87 16.87 4,024,149
Aug 10, 2023 18.30 18.99 16.61 16.75 16.75 10,618,082
Aug 9, 2023 16.60 17.74 16.11 17.60 17.60 6,754,519
Aug 8, 2023 17.84 18.05 16.93 17.05 17.05 3,983,917
Aug 7, 2023 16.54 17.76 16.54 17.45 17.45 6,092,384
Aug 4, 2023 16.03 16.96 16.03 16.52 16.52 3,944,102
Aug 3, 2023 16.25 16.34 15.97 16.15 16.15 2,281,539
Aug 2, 2023 16.10 16.70 16.10 16.21 16.21 2,501,504
Aug 1, 2023 16.45 16.46 16.04 16.10 16.10 2,162,707
Jul 31, 2023 16.66 16.81 16.40 16.45 16.45 3,190,732
Jul 28, 2023 16.69 17.20 16.63 16.65 16.65 4,521,689
Jul 27, 2023 16.76 16.95 16.54 16.66 16.66 1,968,386
Jul 26, 2023 16.22 16.84 16.11 16.72 16.72 2,138,188
Jul 25, 2023 16.80 16.89 16.13 16.22 16.22 1,797,281
Jul 24, 2023 16.64 17.19 16.57 16.74 16.74 3,301,194
Jul 21, 2023 16.16 17.77 15.90 16.58 16.58 14,261,739
Jul 20, 2023 16.20 16.43 16.03 16.16 16.16 1,616,985
Jul 19, 2023 15.90 16.20 15.59 16.07 16.07 1,284,787
Jul 18, 2023 16.75 16.83 15.92 15.92 15.92 1,850,208
Jul 17, 2023 16.64 17.24 16.40 16.74 16.74 2,612,377
Jul 14, 2023 16.65 16.65 16.30 16.48 16.48 1,533,922
Jul 13, 2023 17.23 17.43 16.56 16.65 16.65 3,281,025
Jul 12, 2023 16.29 17.93 16.03 17.23 17.23 12,213,269
Jul 11, 2023 16.40 16.51 15.82 16.30 16.30 2,019,280
Jul 10, 2023 15.80 16.65 15.78 16.37 16.37 3,073,271
Jul 7, 2023 15.80 15.96 15.67 15.80 15.80 1,522,789
Jul 6, 2023 15.71 16.30 15.53 15.80 15.80 2,703,550
Jul 5, 2023 15.97 16.12 15.21 15.68 15.68 2,450,348
Jul 4, 2023 16.43 16.98 15.75 15.95 15.95 5,307,714
Jul 3, 2023 14.23 15.65 14.23 15.65 15.65 5,584,991
Jun 27, 2023 14.01 14.34 13.90 14.23 14.23 312,048
Jun 26, 2023 13.78 14.14 13.77 14.01 14.01 593,661
Jun 23, 2023 13.46 13.78 13.46 13.72 13.72 593,073
Jun 22, 2023 12.88 13.70 12.81 13.40 13.40 721,418
Jun 21, 2023 13.14 13.27 12.78 12.88 12.88 693,491
Jun 20, 2023 13.38 13.53 13.04 13.14 13.14 537,736
Jun 19, 2023 14.15 14.15 13.20 13.38 13.38 935,057
Jun 16, 2023 14.19 14.69 14.02 14.15 14.15 1,554,470
Jun 15, 2023 14.19 14.29 14.00 14.18 14.18 693,811
Jun 14, 2023 14.42 14.48 14.00 14.03 14.03 826,696
Jun 13, 2023 15.14 15.20 14.33 14.40 14.40 1,545,952
Jun 12, 2023 15.00 15.70 14.70 15.13 15.13 2,918,349
Jun 9, 2023 14.17 14.81 14.04 14.69 14.69 2,397,327
Jun 8, 2023 14.25 14.46 14.03 14.17 14.17 1,199,705
Jun 7, 2023 14.07 14.54 14.04 14.25 14.25 1,850,835
Jun 6, 2023 14.25 14.28 13.54 14.05 14.05 1,034,303
Jun 5, 2023 14.25 14.32 14.13 14.25 14.25 1,251,467
Jun 2, 2023 14.20 14.49 14.04 14.16 14.16 1,577,337
Jun 1, 2023 13.80 14.31 13.80 14.17 14.17 1,108,343
May 31, 2023 14.29 14.55 13.65 13.80 13.80 2,017,008
May 30, 2023 13.87 14.38 13.59 14.20 14.20 3,069,160
May 29, 2023 13.05 14.12 13.05 13.75 13.75 4,842,723
May 26, 2023 12.47 12.95 12.41 12.95 12.95 939,188
May 25, 2023 12.37 12.65 12.30 12.47 12.47 587,624
May 24, 2023 12.54 12.80 12.21 12.36 12.36 709,768
May 23, 2023 12.59 12.73 12.00 12.53 12.53 421,225
May 22, 2023 12.99 13.15 12.46 12.59 12.59 587,852
May 18, 2023 13.15 13.25 12.71 12.99 12.99 642,203
May 17, 2023 12.87 13.32 12.61 13.15 13.15 1,284,689
May 16, 2023 12.41 13.27 12.32 12.81 12.81 1,352,945
May 15, 2023 12.26 12.93 11.99 12.41 12.41 1,027,982
May 12, 2023 12.78 12.78 12.23 12.70 12.70 694,560
May 11, 2023 12.23 12.95 12.15 12.75 12.75 996,836
May 10, 2023 12.30 12.44 12.10 12.23 12.23 481,128
May 9, 2023 12.47 12.63 12.24 12.29 12.29 421,141
May 8, 2023 12.22 12.56 12.07 12.46 12.46 442,939
May 5, 2023 12.50 12.50 12.00 12.15 12.15 482,202
May 4, 2023 12.22 12.68 11.99 12.27 12.27 786,384
May 3, 2023 12.36 12.80 11.72 11.91 11.91 1,364,416
May 2, 2023 13.37 13.42 12.33 12.35 12.35 1,212,772
Apr 28, 2023 13.65 13.69 13.25 13.37 13.37 929,576
Apr 27, 2023 13.64 14.13 13.52 13.59 13.59 1,536,081
Apr 26, 2023 14.10 14.25 13.60 13.64 13.64 957,192
Apr 25, 2023 14.36 14.56 14.05 14.10 14.10 1,351,362
Apr 24, 2023 14.59 15.00 14.26 14.28 14.28 1,287,867
Apr 20, 2023 14.39 14.40 13.70 14.35 14.35 375,232
Apr 19, 2023 14.39 14.64 14.31 14.39 14.39 641,407