Yibitas Yozgat Isçi Birligi Insaat Malzemeleri Ticaret ve Sanayi A.S. (IST:YBTAS)
Turkey · Delayed Price · Currency is TRY 20.20
-0.20 (-0.98%)
At close: Jan 16, 2026
IST:YBTAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -0.98% | 121,253 |
| Jan 15, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 132,378 |
| Jan 14, 2026 | 20.68 | 20.68 | 20.40 | 20.40 | 20.40 | -2.49% | 96,359 |
| Jan 13, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.38% | 134,956 |
| Jan 12, 2026 | 20.62 | 21.00 | 20.62 | 21.00 | 21.00 | 1.94% | 77,014 |
| Jan 9, 2026 | 20.06 | 20.60 | 20.06 | 20.60 | 20.60 | 2.59% | 96,892 |
| Jan 8, 2026 | 20.10 | 20.10 | 20.00 | 20.08 | 20.08 | -0.59% | 135,809 |
| Jan 7, 2026 | 20.84 | 20.84 | 20.20 | 20.20 | 20.20 | -3.35% | 151,520 |
| Jan 6, 2026 | 21.08 | 21.08 | 20.90 | 20.90 | 20.90 | -0.48% | 162,133 |
| Jan 5, 2026 | 21.50 | 21.50 | 21.00 | 21.00 | 21.00 | -2.78% | 98,534 |
| Jan 2, 2026 | 21.32 | 21.60 | 21.32 | 21.60 | 21.60 | 1.41% | 62,364 |
| Dec 31, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.75% | 86,100 |
| Dec 30, 2025 | 21.60 | 21.60 | 21.46 | 21.46 | 21.46 | 0.75% | 72,037 |
| Dec 29, 2025 | 21.60 | 21.60 | 21.30 | 21.30 | 21.30 | -0.93% | 102,899 |
| Dec 26, 2025 | 21.20 | 21.50 | 21.20 | 21.50 | 21.50 | - | 134,072 |
| Dec 25, 2025 | 21.68 | 21.68 | 21.50 | 21.50 | 21.50 | -0.92% | 89,221 |
| Dec 24, 2025 | 21.80 | 21.80 | 21.70 | 21.70 | 21.70 | -0.46% | 57,400 |
| Dec 23, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -0.91% | 82,629 |
| Dec 22, 2025 | 22.20 | 22.20 | 21.82 | 22.00 | 22.00 | -0.90% | 86,781 |
| Dec 19, 2025 | 22.02 | 22.20 | 22.02 | 22.20 | 22.20 | 0.91% | 68,341 |
| Dec 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 144,185 |
| Dec 17, 2025 | 22.50 | 22.50 | 22.00 | 22.00 | 22.00 | -2.22% | 169,479 |
| Dec 16, 2025 | 22.98 | 22.98 | 22.30 | 22.50 | 22.50 | -0.18% | 138,756 |
| Dec 15, 2025 | 24.02 | 24.02 | 22.50 | 22.54 | 22.54 | -3.59% | 108,657 |
| Dec 12, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - | 64,387 |
| Dec 11, 2025 | 23.36 | 23.38 | 23.36 | 23.38 | 23.38 | -2.58% | 156,475 |
| Dec 10, 2025 | 24.66 | 24.66 | 24.00 | 24.00 | 24.00 | -2.04% | 139,586 |
| Dec 9, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.25% | 84,249 |
| Dec 8, 2025 | 24.88 | 24.96 | 23.96 | 23.96 | 23.96 | -0.08% | 250,322 |
| Dec 5, 2025 | 22.76 | 23.98 | 22.10 | 23.98 | 23.98 | 2.04% | 180,741 |
| Dec 4, 2025 | 23.52 | 23.52 | 23.50 | 23.50 | 23.50 | 0.43% | 173,181 |
| Dec 3, 2025 | 25.28 | 25.28 | 23.40 | 23.40 | 23.40 | -8.38% | 418,841 |
| Dec 2, 2025 | 23.98 | 25.54 | 23.98 | 25.54 | 25.54 | 9.99% | 501,448 |
| Dec 1, 2025 | 21.96 | 23.22 | 21.96 | 23.22 | 23.22 | 9.94% | 184,797 |
| Nov 28, 2025 | 21.00 | 21.12 | 21.00 | 21.12 | 21.12 | 0.57% | 91,203 |
| Nov 27, 2025 | 21.02 | 21.02 | 21.00 | 21.00 | 21.00 | -0.47% | 99,886 |
| Nov 26, 2025 | 21.62 | 21.62 | 21.00 | 21.10 | 21.10 | -2.41% | 124,499 |
| Nov 25, 2025 | 22.16 | 22.16 | 21.62 | 21.62 | 21.62 | -2.61% | 151,617 |
| Nov 24, 2025 | 22.26 | 22.26 | 22.18 | 22.20 | 22.20 | -0.72% | 111,901 |
| Nov 21, 2025 | 22.64 | 22.64 | 22.36 | 22.36 | 22.36 | -1.24% | 121,750 |
| Nov 20, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.09% | 112,537 |
| Nov 19, 2025 | 22.62 | 22.64 | 22.62 | 22.62 | 22.62 | - | 120,444 |
| Nov 18, 2025 | 23.02 | 23.02 | 22.50 | 22.62 | 22.62 | -1.74% | 122,835 |
| Nov 17, 2025 | 22.70 | 23.02 | 22.70 | 23.02 | 23.02 | -1.46% | 156,943 |
| Nov 14, 2025 | 23.78 | 23.78 | 23.36 | 23.36 | 23.36 | -2.01% | 129,958 |
| Nov 13, 2025 | 23.30 | 23.86 | 23.30 | 23.84 | 23.84 | 3.56% | 172,581 |
| Nov 12, 2025 | 23.72 | 23.72 | 23.02 | 23.02 | 23.02 | -2.95% | 287,087 |
| Nov 11, 2025 | 24.70 | 24.70 | 23.72 | 23.72 | 23.72 | -3.97% | 261,720 |
| Nov 10, 2025 | 25.34 | 25.34 | 24.70 | 24.70 | 24.70 | -7.77% | 281,491 |
| Nov 7, 2025 | 30.00 | 30.00 | 26.78 | 26.78 | 26.78 | -9.95% | 452,504 |