Yibitas Yozgat Isçi Birligi Insaat Malzemeleri Ticaret ve Sanayi A.S. (IST:YBTAS)
Turkey · Delayed Price · Currency is TRY 20.40
-0.20 (-0.97%)
At close: Feb 9, 2026
IST:YBTAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |