Yibitas Yozgat Isçi Birligi Insaat Malzemeleri Ticaret ve Sanayi A.S. (IST:YBTAS)
Turkey · Delayed Price · Currency is TRY 27.40
-2.34 (-7.87%)
Last updated: Nov 7, 2025, 1:55 PM GMT+3
IST:YBTAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 30.00 | 30.00 | 26.78 | 26.78 | 26.78 | -9.95% | 452,504 |
| Nov 6, 2025 | 29.72 | 29.74 | 29.72 | 29.74 | 29.74 | 8.78% | 718,123 |
| Nov 5, 2025 | 25.86 | 27.34 | 25.86 | 27.34 | 27.34 | 9.98% | 464,907 |
| Nov 4, 2025 | 23.92 | 24.86 | 23.92 | 24.86 | 24.86 | 10.00% | 244,579 |
| Nov 3, 2025 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | 3.76% | 124,326 |
| Oct 31, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 3.62% | 224,170 |
| Oct 30, 2025 | 20.90 | 21.02 | 20.90 | 21.02 | 21.02 | 0.77% | 148,937 |
| Oct 28, 2025 | 21.24 | 21.24 | 20.86 | 20.86 | 20.86 | -1.79% | 129,057 |
| Oct 27, 2025 | 21.14 | 21.24 | 21.14 | 21.24 | 21.24 | -1.48% | 203,867 |
| Oct 24, 2025 | 20.60 | 21.56 | 20.60 | 21.56 | 21.56 | 3.36% | 185,655 |
| Oct 23, 2025 | 22.00 | 22.00 | 20.60 | 20.86 | 20.86 | -6.62% | 241,962 |
| Oct 22, 2025 | 22.42 | 22.42 | 22.34 | 22.34 | 22.34 | -0.98% | 187,813 |
| Oct 21, 2025 | 23.38 | 23.38 | 22.12 | 22.56 | 22.56 | -4.00% | 194,375 |
| Oct 20, 2025 | 23.82 | 23.82 | 22.84 | 23.50 | 23.50 | -3.69% | 213,391 |
| Oct 17, 2025 | 24.90 | 24.90 | 24.40 | 24.40 | 24.40 | -2.71% | 112,468 |
| Oct 16, 2025 | 25.22 | 25.22 | 25.08 | 25.08 | 25.08 | 0.80% | 148,401 |
| Oct 15, 2025 | 24.86 | 24.88 | 24.86 | 24.88 | 24.88 | 2.30% | 126,493 |
| Oct 14, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -3.80% | 188,990 |
| Oct 13, 2025 | 25.98 | 25.98 | 25.22 | 25.28 | 25.28 | -3.73% | 202,803 |
| Oct 10, 2025 | 22.50 | 26.26 | 22.50 | 26.26 | 26.26 | 9.97% | 458,095 |
| Oct 9, 2025 | 24.98 | 24.98 | 23.88 | 23.88 | 23.88 | -4.48% | 164,509 |
| Oct 8, 2025 | 25.90 | 25.90 | 25.00 | 25.00 | 25.00 | -3.85% | 126,804 |
| Oct 7, 2025 | 25.90 | 26.00 | 25.90 | 26.00 | 26.00 | 0.39% | 128,254 |
| Oct 6, 2025 | 25.10 | 25.90 | 25.10 | 25.90 | 25.90 | 3.19% | 124,983 |
| Oct 3, 2025 | 25.68 | 25.68 | 25.10 | 25.10 | 25.10 | -2.64% | 169,686 |
| Oct 2, 2025 | 26.40 | 26.40 | 25.78 | 25.78 | 25.78 | -2.35% | 195,287 |
| Oct 1, 2025 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | -4.14% | 234,846 |
| Sep 30, 2025 | 28.92 | 28.92 | 27.50 | 27.54 | 27.54 | -4.44% | 257,485 |
| Sep 29, 2025 | 28.76 | 28.82 | 28.76 | 28.82 | 28.82 | 0.70% | 149,448 |
| Sep 26, 2025 | 30.00 | 30.00 | 28.60 | 28.62 | 28.62 | -4.60% | 165,324 |
| Sep 25, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 150,229 |
| Sep 24, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 170,174 |
| Sep 23, 2025 | 30.78 | 30.78 | 29.90 | 30.00 | 30.00 | -3.85% | 203,929 |
| Sep 22, 2025 | 31.88 | 31.88 | 31.20 | 31.20 | 31.20 | 0.71% | 631,839 |
| Sep 19, 2025 | 28.68 | 30.98 | 28.68 | 30.98 | 30.98 | 8.02% | 345,702 |
| Sep 18, 2025 | 28.76 | 28.78 | 28.68 | 28.68 | 28.68 | -0.83% | 371,115 |
| Sep 17, 2025 | 29.62 | 29.62 | 28.92 | 28.92 | 28.92 | -2.36% | 471,155 |
| Sep 16, 2025 | 30.96 | 30.96 | 29.62 | 29.62 | 29.62 | -9.97% | 705,755 |
| Sep 15, 2025 | 32.90 | 33.02 | 32.90 | 32.90 | 32.90 | - | 687,607 |
| Sep 12, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -9.96% | 394,253 |
| Sep 11, 2025 | 39.56 | 39.56 | 36.54 | 36.54 | 36.54 | -9.96% | 278,331 |
| Sep 10, 2025 | 41.30 | 41.30 | 40.58 | 40.58 | 40.58 | -1.38% | 596,770 |
| Sep 9, 2025 | 41.67 | 41.67 | 40.83 | 41.15 | 41.15 | -7.88% | 564,000 |
| Sep 8, 2025 | 47.47 | 47.47 | 44.67 | 44.67 | 44.67 | 3.51% | 1,311,000 |
| Sep 5, 2025 | 37.83 | 43.15 | 37.83 | 43.15 | 43.15 | 10.00% | 810,000 |
| Sep 4, 2025 | 36.00 | 39.23 | 36.00 | 39.23 | 39.23 | 10.00% | 528,000 |
| Sep 3, 2025 | 36.54 | 36.54 | 35.33 | 35.67 | 35.67 | 0.94% | 120,000 |
| Sep 2, 2025 | 35.82 | 35.93 | 35.33 | 35.33 | 35.33 | -3.65% | 129,000 |
| Sep 1, 2025 | 36.67 | 36.94 | 36.67 | 36.67 | 36.67 | -1.20% | 57,000 |
| Aug 29, 2025 | 37.04 | 37.12 | 37.01 | 37.12 | 37.12 | -1.87% | 108,000 |