Yibitas Yozgat Isçi Birligi Insaat Malzemeleri Ticaret ve Sanayi A.S. (IST:YBTAS)
Turkey · Delayed Price · Currency is TRY 106,000
-4,020 (-3.65%)
At close: Sep 2, 2025
IST:YBTAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 109,625.00 | 109,625.00 | 106,000.00 | 106,997.50 | - | 0.94% | 40 |
| Sep 2, 2025 | 107,455.00 | 107,800.00 | 106,000.00 | 106,000.00 | - | -3.65% | 43 |
| Sep 1, 2025 | 110,000.00 | 110,822.50 | 110,000.00 | 110,020.00 | - | -1.19% | 19 |
| Aug 29, 2025 | 111,110.00 | 111,350.00 | 111,037.50 | 111,350.00 | - | -1.87% | 36 |
| Aug 28, 2025 | 109,600.00 | 113,897.50 | 109,600.00 | 113,477.50 | - | -0.63% | 51 |
| Aug 27, 2025 | 118,002.50 | 118,002.50 | 114,200.00 | 114,200.00 | - | -3.22% | 34 |
| Aug 26, 2025 | 117,000.00 | 118,002.50 | 117,000.00 | 118,002.50 | - | 0.86% | 31 |
| Aug 25, 2025 | 112,930.00 | 117,000.00 | 112,930.00 | 117,000.00 | - | 3.91% | 68 |
| Aug 22, 2025 | 113,000.00 | 113,000.00 | 110,590.00 | 112,600.00 | - | -2.56% | 51 |
| Aug 21, 2025 | 109,002.50 | 115,555.00 | 109,002.50 | 115,555.00 | - | 10.00% | 67 |
| Aug 20, 2025 | 104,000.00 | 105,050.00 | 104,000.00 | 105,050.00 | - | 1.01% | 52 |
| Aug 19, 2025 | 104,350.00 | 104,350.00 | 104,000.00 | 104,000.00 | - | -1.88% | 60 |
| Aug 18, 2025 | 106,772.50 | 106,772.50 | 105,997.50 | 105,997.50 | - | -0.73% | 56 |
| Aug 15, 2025 | 109,527.50 | 109,527.50 | 106,772.50 | 106,772.50 | - | -4.84% | 49 |
| Aug 14, 2025 | 113,472.50 | 113,472.50 | 112,200.00 | 112,200.00 | - | -0.71% | 32 |
| Aug 13, 2025 | 113,890.00 | 113,890.00 | 113,000.00 | 113,000.00 | - | - | 55 |
| Aug 12, 2025 | 112,997.50 | 113,100.00 | 112,997.50 | 113,000.00 | - | - | 74 |
| Aug 11, 2025 | 114,000.00 | 114,000.00 | 113,000.00 | 113,000.00 | - | -0.88% | 36 |
| Aug 8, 2025 | 116,820.00 | 116,820.00 | 114,000.00 | 114,000.00 | - | -2.41% | 56 |
| Aug 7, 2025 | 123,580.00 | 123,580.00 | 116,820.00 | 116,820.00 | - | -5.02% | 46 |
| Aug 6, 2025 | 119,980.00 | 123,495.00 | 119,980.00 | 123,000.00 | - | 2.52% | 34 |
| Aug 5, 2025 | 119,982.50 | 119,982.50 | 119,980.00 | 119,980.00 | - | -1.48% | 21 |
| Aug 4, 2025 | 126,100.00 | 126,100.00 | 121,780.00 | 121,780.00 | - | -2.73% | 26 |
| Aug 1, 2025 | 130,000.00 | 130,000.00 | 125,200.00 | 125,200.00 | - | -3.69% | 9 |
| Jul 31, 2025 | 127,555.00 | 130,000.00 | 127,555.00 | 130,000.00 | - | 1.92% | 12 |
| Jul 30, 2025 | 127,997.50 | 127,997.50 | 127,000.00 | 127,555.00 | - | -1.87% | 35 |
| Jul 29, 2025 | 129,990.00 | 129,990.00 | 129,985.00 | 129,985.00 | - | - | 24 |
| Jul 28, 2025 | 125,002.50 | 129,987.50 | 125,002.50 | 129,987.50 | - | 3.99% | 31 |
| Jul 25, 2025 | 128,642.50 | 128,642.50 | 125,000.00 | 125,000.00 | - | 0.80% | 16 |
| Jul 24, 2025 | 120,000.00 | 124,002.50 | 120,000.00 | 124,002.50 | - | 5.83% | 26 |
| Jul 23, 2025 | 116,030.00 | 117,225.00 | 116,030.00 | 117,170.00 | - | -4.05% | 25 |
| Jul 22, 2025 | 112,032.50 | 122,275.00 | 112,032.50 | 122,117.50 | - | 9.00% | 31 |
| Jul 21, 2025 | 111,997.50 | 112,077.50 | 111,997.50 | 112,030.00 | - | -0.04% | 35 |
| Jul 18, 2025 | 112,000.00 | 112,077.50 | 112,000.00 | 112,077.50 | - | 0.07% | 35 |
| Jul 17, 2025 | 115,405.00 | 115,405.00 | 112,000.00 | 112,000.00 | - | -2.10% | 37 |
| Jul 16, 2025 | 104,002.50 | 114,402.50 | 104,002.50 | 114,402.50 | - | 10.00% | 61 |
| Jul 14, 2025 | 100,000.00 | 104,002.50 | 100,000.00 | 104,002.50 | - | 0.98% | 23 |
| Jul 11, 2025 | 103,002.50 | 103,002.50 | 102,997.50 | 102,997.50 | - | 0.93% | 24 |
| Jul 10, 2025 | 99,997.50 | 102,045.00 | 99,997.50 | 102,045.00 | - | 1.54% | 16 |
| Jul 9, 2025 | 100,627.50 | 100,630.00 | 100,500.00 | 100,500.00 | - | 0.50% | 29 |
| Jul 8, 2025 | 102,000.00 | 102,000.00 | 100,002.50 | 100,002.50 | - | 1.73% | 25 |
| Jul 7, 2025 | 96,502.50 | 98,305.00 | 96,502.50 | 98,305.00 | - | 1.87% | 16 |
| Jul 4, 2025 | 96,500.00 | 96,502.50 | 96,500.00 | 96,502.50 | - | - | 14 |
| Jul 3, 2025 | 99,772.50 | 99,772.50 | 96,502.50 | 96,502.50 | - | -3.28% | 26 |
| Jul 2, 2025 | 100,000.00 | 100,000.00 | 99,772.50 | 99,772.50 | - | -0.23% | 30 |
| Jul 1, 2025 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | - | - | 61 |
| Jun 30, 2025 | 99,002.50 | 100,000.00 | 99,002.50 | 100,000.00 | - | -2.54% | 46 |
| Jun 27, 2025 | 103,700.00 | 103,700.00 | 102,610.00 | 102,610.00 | - | -1.05% | 41 |
| Jun 26, 2025 | 100,965.00 | 103,700.00 | 100,965.00 | 103,700.00 | - | 0.68% | 24 |
| Jun 25, 2025 | 104,000.00 | 104,000.00 | 102,835.00 | 103,000.00 | - | 2.69% | 45 |