NIBAS
NİĞBAŞ NİĞDE BETON SANAYİ VE TİCARET A.Ş.
15:10:01
4.42 ₺
-0.090 (%-2.00)
Previous Close: 4.51·
Volatility: 2.440
Day Low₺4.4
Day High₺4.51
Market Data
Spot Rate
B:4.42
A:4.43
Week over week (WoW)
-2.64%
Month over month (MoM)
-12.48%
Year to date (YTD)
+22.10%
Year over year (YoY)
+46.52%
NIBAS: NİĞBAŞ NİĞDE BETON SANAYİ VE TİCARET A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.2645
CLOSE 1.261
Low
LOW 0.475
High
HIGH 2.85
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.6717 | 0.7283 | 0.5333 | 0.5333 |
| 01/02/2019 | 0.5 | 0.5467 | 0.475 | 0.545 |
| 01/03/2019 | 0.5667 | 0.615 | 0.5333 | 0.575 |
| 01/06/2019 | 0.5783 | 0.62 | 0.5483 | 0.5583 |
| 01/07/2019 | 0.5583 | 0.5883 | 0.5467 | 0.5517 |
| 01/08/2019 | 0.55 | 0.605 | 0.5367 | 0.6017 |
| 01/09/2019 | 0.5917 | 0.7167 | 0.5333 | 0.675 |
| 01/10/2019 | 0.6683 | 0.7583 | 0.6017 | 0.7583 |
| 01/13/2019 | 0.7417 | 0.81 | 0.6933 | 0.81 |
| 01/14/2019 | 0.7833 | 0.8333 | 0.6483 | 0.6483 |
| 01/15/2019 | 0.6483 | 0.7767 | 0.5917 | 0.7767 |
| 01/16/2019 | 0.9317 | 0.9317 | 0.9317 | 0.9317 |
| 01/17/2019 | 1.1167 | 1.1167 | 1.0117 | 1.1167 |
| 01/20/2019 | 1.2167 | 1.3333 | 1.075 | 1.1667 |
| 01/21/2019 | 1.15 | 1.24 | 1.0417 | 1.0417 |
| 01/22/2019 | 0.8333 | 0.9 | 0.8333 | 0.8333 |
| 01/23/2019 | 0.675 | 0.9167 | 0.6667 | 0.825 |
| 01/24/2019 | 0.7667 | 0.7667 | 0.75 | 0.7667 |
| 01/27/2019 | 0.8167 | 0.8167 | 0.7667 | 0.775 |
| 01/28/2019 | 0.7917 | 0.8333 | 0.7833 | 0.8333 |
| 01/29/2019 | 0.8667 | 0.8667 | 0.8333 | 0.8333 |
| 01/30/2019 | 0.8317 | 0.8333 | 0.825 | 0.8333 |
| 01/31/2019 | 0.8317 | 0.85 | 0.8317 | 0.85 |
| 02/03/2019 | 0.8833 | 0.8833 | 0.8333 | 0.8333 |
| 02/04/2019 | 0.75 | 0.775 | 0.75 | 0.7617 |
| 02/05/2019 | 0.85 | 0.85 | 0.75 | 0.75 |
| 02/06/2019 | 0.7533 | 0.7817 | 0.7533 | 0.7817 |
| 02/07/2019 | 0.8333 | 0.8333 | 0.7983 | 0.7983 |
| 02/10/2019 | 0.7667 | 0.9533 | 0.7667 | 0.9167 |
| 02/11/2019 | 0.9167 | 0.9817 | 0.8333 | 0.9 |
| 02/12/2019 | 0.85 | 0.8833 | 0.8333 | 0.8833 |
| 02/13/2019 | 0.8433 | 0.8433 | 0.775 | 0.825 |
| 02/14/2019 | 0.7667 | 0.8833 | 0.75 | 0.7883 |
| 02/17/2019 | 0.8333 | 0.9 | 0.8183 | 0.8517 |
| 02/18/2019 | 0.8817 | 0.8817 | 0.825 | 0.8483 |
| 02/19/2019 | 0.865 | 0.865 | 0.7833 | 0.8017 |
| 02/20/2019 | 0.8017 | 0.8583 | 0.8017 | 0.8133 |
| 02/21/2019 | 0.8017 | 0.8567 | 0.7917 | 0.8267 |
| 02/24/2019 | 0.85 | 0.865 | 0.7833 | 0.825 |
| 02/25/2019 | 0.8417 | 0.8583 | 0.7667 | 0.7883 |
| 02/26/2019 | 0.8133 | 0.8133 | 0.7583 | 0.79 |
| 02/27/2019 | 0.7917 | 0.8283 | 0.7517 | 0.8283 |
| 02/28/2019 | 0.7717 | 0.8167 | 0.7683 | 0.7967 |
| 03/03/2019 | 0.7933 | 0.8117 | 0.7417 | 0.7667 |
| 03/04/2019 | 0.7667 | 0.775 | 0.7083 | 0.7083 |
| 03/05/2019 | 0.7167 | 0.7783 | 0.7133 | 0.7783 |
| 03/06/2019 | 0.7667 | 0.8333 | 0.7667 | 0.78 |
| 03/07/2019 | 0.7683 | 0.85 | 0.7417 | 0.8233 |
| 03/10/2019 | 0.825 | 0.8683 | 0.8 | 0.8683 |
| 03/11/2019 | 0.8167 | 0.8833 | 0.8167 | 0.875 |
| 03/12/2019 | 0.9017 | 0.935 | 0.8333 | 0.9317 |
| 03/13/2019 | 0.885 | 0.975 | 0.8833 | 0.9633 |
| 03/14/2019 | 0.9433 | 0.9817 | 0.885 | 0.965 |
| 03/17/2019 | 0.9717 | 0.9833 | 0.9417 | 0.965 |
| 03/18/2019 | 0.9717 | 0.9983 | 0.925 | 0.965 |
| 03/19/2019 | 0.9717 | 1.0167 | 0.935 | 1.0167 |
| 03/20/2019 | 0.985 | 1.0583 | 0.985 | 1.0467 |
| 03/21/2019 | 1.055 | 1.075 | 0.9983 | 1.0517 |
| 03/24/2019 | 1.0833 | 1.1167 | 1 | 1.1 |
| 03/25/2019 | 1.0917 | 1.1317 | 1.0833 | 1.1083 |
| 03/26/2019 | 1.1417 | 1.1417 | 1.1 | 1.1167 |
| 03/27/2019 | 1.1167 | 1.1833 | 1.115 | 1.1817 |
| 03/28/2019 | 1.1833 | 1.2167 | 1.135 | 1.1833 |
| 03/31/2019 | 1.1333 | 1.2083 | 1.1167 | 1.1917 |
| 04/01/2019 | 1.1667 | 1.1917 | 1.12 | 1.1667 |
| 04/02/2019 | 1.1583 | 1.2 | 1.15 | 1.1833 |
| 04/03/2019 | 1.1583 | 1.1933 | 1.1333 | 1.1867 |
| 04/04/2019 | 1.1833 | 1.1917 | 1.1417 | 1.1883 |
| 04/07/2019 | 1.1817 | 1.1817 | 1.1267 | 1.1267 |
| 04/08/2019 | 1.1717 | 1.1717 | 1.1333 | 1.1333 |
| 04/09/2019 | 1.1833 | 1.2167 | 1.1167 | 1.1267 |
| 04/10/2019 | 1.1183 | 1.2 | 1.1183 | 1.1667 |
| 04/11/2019 | 1.1667 | 1.23 | 1.1333 | 1.215 |
| 04/14/2019 | 1.25 | 1.25 | 1.15 | 1.2167 |
| 04/15/2019 | 1.215 | 1.215 | 1.15 | 1.2 |
| 04/16/2019 | 1.2333 | 1.2333 | 1.1517 | 1.16 |
| 04/17/2019 | 1.16 | 1.1667 | 1.1417 | 1.155 |
| 04/18/2019 | 1.135 | 1.1667 | 1.135 | 1.165 |
| 04/21/2019 | 1.1867 | 1.1867 | 1.1333 | 1.1667 |
| 04/23/2019 | 1.175 | 1.2 | 1.1333 | 1.1583 |
| 04/24/2019 | 1.135 | 1.2 | 1.135 | 1.1467 |
| 04/25/2019 | 1.135 | 1.1583 | 1.13 | 1.1567 |
| 04/28/2019 | 1.18 | 1.2 | 1.1333 | 1.1667 |
| 04/29/2019 | 1.1333 | 1.2 | 1.1333 | 1.135 |
| 05/01/2019 | 1.135 | 1.1983 | 1.135 | 1.1783 |
| 05/02/2019 | 1.1967 | 1.1967 | 1.1383 | 1.1967 |
| 05/05/2019 | 1.1833 | 1.1833 | 1.1383 | 1.1717 |
| 05/06/2019 | 1.1967 | 1.1967 | 1.1333 | 1.175 |
| 05/07/2019 | 1.1333 | 1.2 | 1.1333 | 1.1417 |
| 05/08/2019 | 1.1833 | 1.2 | 1.1417 | 1.145 |
| 05/09/2019 | 1.14 | 1.25 | 1.14 | 1.17 |
| 05/12/2019 | 1.215 | 1.2167 | 1.13 | 1.1633 |
| 05/13/2019 | 1.1983 | 1.2 | 1.135 | 1.1783 |
| 05/14/2019 | 1.1767 | 1.2483 | 1.135 | 1.1667 |
| 05/15/2019 | 1.245 | 1.245 | 1.1383 | 1.1983 |
| 05/16/2019 | 1.1667 | 1.2167 | 1.1583 | 1.16 |
| 05/19/2019 | 1.14 | 1.2 | 1.14 | 1.1967 |
| 05/20/2019 | 1.1867 | 1.215 | 1.1333 | 1.215 |
| 05/21/2019 | 1.1867 | 1.2317 | 1.1667 | 1.2083 |
| 05/22/2019 | 1.2133 | 1.265 | 1.1667 | 1.2417 |
| 05/23/2019 | 1.2333 | 1.2333 | 1.1833 | 1.2233 |
| 05/26/2019 | 1.2333 | 1.3483 | 1.2167 | 1.285 |
| 05/27/2019 | 1.235 | 1.4 | 1.235 | 1.4 |
| 05/28/2019 | 1.3267 | 1.45 | 1.3267 | 1.3417 |
| 05/29/2019 | 1.3667 | 1.45 | 1.3167 | 1.3333 |
| 05/30/2019 | 1.4483 | 1.4483 | 1.2833 | 1.415 |
| 06/02/2019 | 1.4117 | 1.4117 | 1.3 | 1.3817 |
| 06/06/2019 | 1.3333 | 1.3667 | 1.3333 | 1.3667 |
| 06/09/2019 | 1.3783 | 1.3783 | 1.2867 | 1.3667 |
| 06/10/2019 | 1.3583 | 1.3583 | 1.2833 | 1.2917 |
| 06/11/2019 | 1.33 | 1.3333 | 1.2833 | 1.285 |
| 06/12/2019 | 1.3317 | 1.39 | 1.2833 | 1.3333 |
| 06/13/2019 | 1.3417 | 1.365 | 1.3333 | 1.365 |
| 06/16/2019 | 1.3817 | 1.3883 | 1.325 | 1.3717 |
| 06/17/2019 | 1.39 | 1.39 | 1.3333 | 1.3333 |
| 06/18/2019 | 1.3267 | 1.335 | 1.3267 | 1.3333 |
| 06/19/2019 | 1.375 | 1.3767 | 1.3317 | 1.3767 |
| 06/20/2019 | 1.3767 | 1.42 | 1.335 | 1.4 |
| 06/23/2019 | 1.4 | 1.4333 | 1.3833 | 1.4333 |
| 06/24/2019 | 1.4317 | 1.4733 | 1.3917 | 1.46 |
| 06/25/2019 | 1.4783 | 1.4783 | 1.395 | 1.4583 |
| 06/26/2019 | 1.45 | 1.4617 | 1.3933 | 1.4467 |
| 06/27/2019 | 1.485 | 1.485 | 1.3883 | 1.4617 |
| 06/30/2019 | 1.4967 | 1.4967 | 1.4067 | 1.4083 |
| 07/01/2019 | 1.41 | 1.5167 | 1.41 | 1.45 |
| 07/02/2019 | 1.435 | 1.5417 | 1.435 | 1.5417 |
| 07/03/2019 | 1.5417 | 1.5833 | 1.5083 | 1.5533 |
| 07/04/2019 | 1.5333 | 1.5833 | 1.5333 | 1.56 |
| 07/07/2019 | 1.5917 | 1.6083 | 1.555 | 1.575 |
| 07/08/2019 | 1.575 | 1.6 | 1.5733 | 1.575 |
| 07/09/2019 | 1.5967 | 1.625 | 1.55 | 1.625 |
| 07/10/2019 | 1.6 | 1.675 | 1.6 | 1.65 |
| 07/11/2019 | 1.585 | 1.6667 | 1.5833 | 1.6167 |
| 07/15/2019 | 1.6333 | 1.6333 | 1.5817 | 1.625 |
| 07/16/2019 | 1.64 | 1.65 | 1.5833 | 1.6483 |
| 07/17/2019 | 1.6467 | 1.6833 | 1.58 | 1.65 |
| 07/18/2019 | 1.6833 | 1.6833 | 1.6133 | 1.6817 |
| 07/21/2019 | 1.6667 | 1.69 | 1.65 | 1.6733 |
| 07/22/2019 | 1.6817 | 1.6833 | 1.6483 | 1.6483 |
| 07/23/2019 | 1.6583 | 1.7033 | 1.6483 | 1.685 |
| 07/24/2019 | 1.685 | 1.695 | 1.6583 | 1.685 |
| 07/25/2019 | 1.7 | 1.735 | 1.6683 | 1.715 |
| 07/28/2019 | 1.7133 | 1.735 | 1.68 | 1.6867 |
| 07/29/2019 | 1.735 | 1.735 | 1.6833 | 1.6983 |
| 07/30/2019 | 1.7067 | 1.7333 | 1.6833 | 1.7167 |
| 07/31/2019 | 1.7167 | 1.7283 | 1.6917 | 1.7233 |
| 08/01/2019 | 1.725 | 1.7467 | 1.6933 | 1.715 |
| 08/04/2019 | 1.7133 | 1.7917 | 1.6983 | 1.7917 |
| 08/05/2019 | 1.7933 | 1.8833 | 1.7917 | 1.8667 |
| 08/06/2019 | 1.8667 | 1.9133 | 1.8667 | 1.875 |
| 08/07/2019 | 1.9017 | 1.9017 | 1.8333 | 1.875 |
| 08/08/2019 | 1.9 | 1.9 | 1.8667 | 1.8817 |
| 08/14/2019 | 1.8783 | 1.9917 | 1.8783 | 1.89 |
| 08/15/2019 | 1.9033 | 2 | 1.8917 | 1.8967 |
| 08/18/2019 | 1.9183 | 1.9183 | 1.8817 | 1.885 |
| 08/19/2019 | 1.9283 | 2.065 | 1.8833 | 2.0033 |
| 08/20/2019 | 2.0067 | 2.1667 | 2 | 2.02 |
| 08/21/2019 | 2.0233 | 2.1 | 2 | 2.0767 |
| 08/22/2019 | 2.0417 | 2.15 | 2.0417 | 2.15 |
| 08/25/2019 | 2.1583 | 2.195 | 2.1517 | 2.19 |
| 08/26/2019 | 2.2067 | 2.2333 | 2.1917 | 2.2267 |
| 08/27/2019 | 2.23 | 2.28 | 2.23 | 2.2667 |
| 08/28/2019 | 2.2833 | 2.3083 | 2.275 | 2.305 |
| 09/01/2019 | 2.3167 | 2.3717 | 2.3083 | 2.35 |
| 09/02/2019 | 2.3667 | 2.395 | 2.3567 | 2.385 |
| 09/03/2019 | 2.4 | 2.43 | 2.3917 | 2.4283 |
| 09/04/2019 | 2.4367 | 2.4733 | 2.43 | 2.4617 |
| 09/05/2019 | 2.47 | 2.5067 | 2.465 | 2.5017 |
| 09/08/2019 | 2.5083 | 2.545 | 2.5017 | 2.54 |
| 09/09/2019 | 2.55 | 2.6 | 2.54 | 2.5983 |
| 09/10/2019 | 2.6083 | 2.7733 | 2.5983 | 2.67 |
| 09/11/2019 | 2.6767 | 2.7767 | 2.6717 | 2.7733 |
| 09/12/2019 | 2.7833 | 2.85 | 2.775 | 2.845 |
| 09/15/2019 | 2.2767 | 2.2767 | 2.2767 | 2.2767 |
| 09/16/2019 | 1.8217 | 1.8217 | 1.8217 | 1.8217 |
| 09/17/2019 | 1.4583 | 1.4583 | 1.4583 | 1.4583 |
| 09/18/2019 | 1.1667 | 1.2183 | 1.1667 | 1.2183 |
| 09/19/2019 | 1.395 | 1.4617 | 1.395 | 1.4617 |
| 09/22/2019 | 1.4117 | 1.4117 | 1.2667 | 1.2917 |
| 09/23/2019 | 1.55 | 1.55 | 1.3317 | 1.3333 |
| 09/24/2019 | 1.3333 | 1.3333 | 1.3333 | 1.3333 |
| 09/25/2019 | 1.3167 | 1.3333 | 1.3167 | 1.33 |
| 09/26/2019 | 1.3333 | 1.3583 | 1.3167 | 1.3583 |
| 09/29/2019 | 1.63 | 1.63 | 1.5 | 1.63 |
| 09/30/2019 | 1.9167 | 1.9167 | 1.6667 | 1.6667 |
| 10/01/2019 | 1.75 | 1.75 | 1.3333 | 1.3333 |
| 10/02/2019 | 1.3367 | 1.4983 | 1.3367 | 1.4883 |
| 10/03/2019 | 1.4867 | 1.785 | 1.4867 | 1.5 |
| 10/06/2019 | 1.5833 | 1.5833 | 1.2 | 1.2 |
| 10/07/2019 | 1.2 | 1.2833 | 1.2 | 1.2667 |
| 10/08/2019 | 1.2833 | 1.2833 | 1.25 | 1.25 |
| 10/09/2019 | 1.3 | 1.3 | 1.2167 | 1.25 |
| 10/10/2019 | 1.25 | 1.25 | 1.25 | 1.25 |
| 10/13/2019 | 1.2833 | 1.2833 | 1.2083 | 1.2083 |
| 10/14/2019 | 1.1833 | 1.1833 | 1.1583 | 1.1583 |
| 10/15/2019 | 1.25 | 1.25 | 1.165 | 1.195 |
| 10/16/2019 | 1.1983 | 1.1983 | 1.1667 | 1.1917 |
| 10/17/2019 | 1.2483 | 1.2483 | 1.165 | 1.165 |
| 10/20/2019 | 1.1667 | 1.1667 | 1.1417 | 1.1417 |
| 10/21/2019 | 1.15 | 1.15 | 1.1167 | 1.1333 |
| 10/22/2019 | 1.15 | 1.15 | 1.115 | 1.1333 |
| 10/23/2019 | 1.165 | 1.165 | 1.1333 | 1.1467 |
| 10/24/2019 | 1.2483 | 1.2483 | 1.1317 | 1.1333 |
| 10/27/2019 | 1.1333 | 1.1333 | 1.1333 | 1.1333 |
| 10/29/2019 | 1.1333 | 1.1333 | 1.125 | 1.125 |
| 10/30/2019 | 1.15 | 1.15 | 1.1 | 1.1083 |
| 10/31/2019 | 1.1283 | 1.1283 | 1.0983 | 1.0983 |
| 11/03/2019 | 1.1483 | 1.1483 | 1.0833 | 1.0833 |
| 11/04/2019 | 1.0983 | 1.125 | 1.0933 | 1.125 |
| 11/05/2019 | 1.2483 | 1.2483 | 1.1667 | 1.2 |
| 11/06/2019 | 1.1917 | 1.1917 | 1.1833 | 1.1833 |
| 11/07/2019 | 1.1833 | 1.1833 | 1.165 | 1.1817 |
| 11/10/2019 | 1.2 | 1.2 | 1.165 | 1.165 |
| 11/11/2019 | 1.1917 | 1.1917 | 1.1667 | 1.1667 |
| 11/12/2019 | 1.1917 | 1.1917 | 1.1667 | 1.1667 |
| 11/13/2019 | 1.1833 | 1.1833 | 1.1667 | 1.1817 |
| 11/14/2019 | 1.17 | 1.17 | 1.1667 | 1.1667 |
| 11/17/2019 | 1.1917 | 1.1917 | 1.15 | 1.15 |
| 11/18/2019 | 1.145 | 1.145 | 1.1433 | 1.1433 |
| 11/19/2019 | 1.1333 | 1.1333 | 1.1083 | 1.1083 |
| 11/20/2019 | 1.15 | 1.15 | 1.15 | 1.15 |
| 11/21/2019 | 1.1 | 1.1 | 1.0833 | 1.0833 |
| 11/24/2019 | 1.1083 | 1.1083 | 1.0783 | 1.0783 |
| 11/25/2019 | 1.1717 | 1.1717 | 1.085 | 1.085 |
| 11/26/2019 | 1.1233 | 1.1233 | 1.0833 | 1.0833 |
| 11/27/2019 | 1.0833 | 1.0833 | 1.0833 | 1.0833 |
| 11/28/2019 | 1.0833 | 1.0833 | 1.0567 | 1.0567 |
| 12/01/2019 | 1.1083 | 1.1083 | 1.0567 | 1.0567 |
| 12/02/2019 | 1.0817 | 1.0817 | 1.05 | 1.05 |
| 12/03/2019 | 1.05 | 1.05 | 1.0033 | 1.0033 |
| 12/04/2019 | 0.9983 | 0.9983 | 0.9083 | 0.9083 |
| 12/05/2019 | 0.9083 | 0.9083 | 0.8333 | 0.8583 |
| 12/08/2019 | 0.865 | 0.865 | 0.8333 | 0.8333 |
| 12/09/2019 | 0.9583 | 0.9583 | 0.9117 | 0.9117 |
| 12/10/2019 | 0.89 | 0.9583 | 0.8333 | 0.9583 |
| 12/11/2019 | 1 | 1.0167 | 1 | 1 |
| 12/12/2019 | 1.1083 | 1.1083 | 1.005 | 1.0333 |
| 12/15/2019 | 1.1883 | 1.1883 | 1 | 1.1333 |
| 12/16/2019 | 1.025 | 1.025 | 1.0217 | 1.0217 |
| 12/17/2019 | 0.9167 | 0.9167 | 0.9133 | 0.915 |
| 12/18/2019 | 0.945 | 0.9667 | 0.945 | 0.9667 |
| 12/19/2019 | 0.9967 | 0.9967 | 0.9333 | 0.9583 |
| 12/22/2019 | 0.995 | 0.995 | 0.9317 | 0.9317 |
| 12/23/2019 | 0.955 | 0.955 | 0.93 | 0.93 |
| 12/24/2019 | 0.8833 | 0.95 | 0.8833 | 0.9217 |
| 12/25/2019 | 0.9533 | 0.9533 | 0.95 | 0.95 |
| 12/26/2019 | 0.9583 | 0.9667 | 0.9567 | 0.9567 |
| 12/29/2019 | 0.9567 | 1.0333 | 0.9567 | 1.0333 |
| 12/30/2019 | 1.0167 | 1.0333 | 0.8783 | 1.0333 |