Yibitas Yozgat Isçi Birligi Insaat Malzemeleri Ticaret ve Sanayi A.S. (IST:YBTAS)
Turkey · Delayed Price · Currency is TRY 18.83
+0.23 (1.24%)
At close: Mar 27, 2026
IST:YBTAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.63 | 18.95 | 18.63 | 18.83 | 18.83 | 1.24% | 56,890 |
| Mar 26, 2026 | 19.00 | 19.00 | 18.23 | 18.60 | 18.60 | -2.57% | 110,787 |
| Mar 25, 2026 | 19.00 | 19.11 | 19.00 | 19.09 | 19.09 | 0.47% | 97,701 |
| Mar 24, 2026 | 19.32 | 19.32 | 19.00 | 19.00 | 19.00 | -1.96% | 109,859 |
| Mar 23, 2026 | 19.16 | 19.38 | 19.03 | 19.38 | 19.38 | -2.37% | 124,678 |
| Mar 19, 2026 | 19.01 | 19.94 | 19.01 | 19.85 | 19.85 | 1.33% | 50,204 |
| Mar 18, 2026 | 20.38 | 20.38 | 19.59 | 19.59 | 19.59 | 0.51% | 116,367 |
| Mar 17, 2026 | 19.49 | 20.16 | 19.49 | 19.49 | 19.49 | -4.18% | 111,996 |
| Mar 16, 2026 | 19.23 | 20.34 | 19.23 | 20.34 | 20.34 | -1.93% | 253,852 |
| Mar 13, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -9.98% | 252,297 |
| Mar 12, 2026 | 22.90 | 23.10 | 22.90 | 23.04 | 23.04 | 9.51% | 613,936 |
| Mar 11, 2026 | 19.74 | 21.04 | 19.74 | 21.04 | 21.04 | 9.93% | 311,133 |
| Mar 10, 2026 | 17.23 | 19.14 | 17.23 | 19.14 | 19.14 | 10.00% | 129,168 |
| Mar 9, 2026 | 16.56 | 17.40 | 16.56 | 17.40 | 17.40 | -0.85% | 109,016 |
| Mar 6, 2026 | 17.87 | 17.87 | 17.55 | 17.55 | 17.55 | -1.90% | 77,356 |
| Mar 5, 2026 | 17.90 | 17.90 | 17.89 | 17.89 | 17.89 | -0.45% | 98,652 |
| Mar 4, 2026 | 18.30 | 18.30 | 17.97 | 17.97 | 17.97 | -2.34% | 66,714 |
| Mar 3, 2026 | 18.40 | 18.70 | 18.40 | 18.40 | 18.40 | - | 56,573 |
| Mar 2, 2026 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | -3.66% | 124,663 |
| Feb 27, 2026 | 19.56 | 19.56 | 18.50 | 19.10 | 19.10 | -2.85% | 117,580 |
| Feb 26, 2026 | 19.80 | 19.80 | 19.66 | 19.66 | 19.66 | -0.35% | 21,887 |
| Feb 25, 2026 | 19.80 | 19.80 | 19.73 | 19.73 | 19.73 | 1.02% | 48,281 |
| Feb 24, 2026 | 19.92 | 19.92 | 19.53 | 19.53 | 19.53 | -1.36% | 53,164 |
| Feb 23, 2026 | 19.56 | 19.80 | 19.56 | 19.80 | 19.80 | 1.23% | 83,095 |
| Feb 20, 2026 | 19.84 | 19.84 | 19.56 | 19.56 | 19.56 | -1.51% | 58,581 |
| Feb 19, 2026 | 20.50 | 20.50 | 19.86 | 19.86 | 19.86 | -3.12% | 92,837 |
| Feb 18, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.08% | 113,223 |
| Feb 17, 2026 | 20.40 | 20.40 | 20.28 | 20.28 | 20.28 | -0.59% | 56,536 |
| Feb 16, 2026 | 20.26 | 20.40 | 20.26 | 20.40 | 20.40 | 0.69% | 99,458 |
| Feb 13, 2026 | 19.05 | 20.26 | 19.05 | 20.26 | 20.26 | - | 62,760 |
| Feb 12, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - | 109,886 |
| Feb 11, 2026 | 20.80 | 20.80 | 20.26 | 20.26 | 20.26 | -2.50% | 66,530 |
| Feb 10, 2026 | 20.80 | 20.80 | 20.78 | 20.78 | 20.78 | 1.86% | 73,368 |
| Feb 9, 2026 | 20.60 | 20.60 | 19.86 | 20.40 | 20.40 | -0.97% | 66,631 |
| Feb 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.88% | 92,911 |
| Feb 5, 2026 | 20.10 | 20.42 | 20.10 | 20.42 | 20.42 | 2.10% | 103,575 |
| Feb 4, 2026 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | 4.28% | 92,080 |
| Feb 3, 2026 | 18.99 | 19.18 | 18.99 | 19.18 | 19.18 | 0.95% | 68,992 |
| Feb 2, 2026 | 19.00 | 19.00 | 18.83 | 19.00 | 19.00 | -1.91% | 104,916 |
| Jan 30, 2026 | 19.50 | 19.50 | 19.37 | 19.37 | 19.37 | -0.67% | 113,473 |
| Jan 29, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.42% | 160,921 |
| Jan 28, 2026 | 19.79 | 19.79 | 19.78 | 19.78 | 19.78 | -0.60% | 177,447 |
| Jan 27, 2026 | 20.04 | 20.04 | 19.90 | 19.90 | 19.90 | -0.70% | 142,868 |
| Jan 26, 2026 | 20.18 | 20.18 | 20.04 | 20.04 | 20.04 | -0.79% | 142,676 |
| Jan 23, 2026 | 20.32 | 20.32 | 20.18 | 20.20 | 20.20 | -0.49% | 112,752 |
| Jan 22, 2026 | 20.20 | 20.30 | 20.20 | 20.30 | 20.30 | 0.59% | 73,356 |
| Jan 21, 2026 | 20.20 | 20.20 | 20.18 | 20.18 | 20.18 | 0.40% | 109,295 |
| Jan 20, 2026 | 20.00 | 20.66 | 20.00 | 20.10 | 20.10 | -3.09% | 230,338 |
| Jan 19, 2026 | 20.20 | 20.74 | 20.20 | 20.74 | 20.74 | 2.67% | 137,508 |
| Jan 16, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -0.98% | 121,253 |