Yibitas Yozgat Isçi Birligi Insaat Malzemeleri Ticaret ve Sanayi A.S. (IST:YBTAS)
Turkey · Delayed Price · Currency is TRY 18.30
-0.80 (-4.19%)
Last updated: Mar 2, 2026, 1:55 PM GMT+3
IST:YBTAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |