Yibitas Yozgat Isçi Birligi Insaat Malzemeleri Ticaret ve Sanayi A.S. (IST:YBTAS)
Turkey · Delayed Price · Currency is TRY 18.50
+0.10 (0.54%)
At close: Apr 17, 2026
IST:YBTAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 0.54% | 128,482 |
| Apr 16, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.82% | 81,228 |
| Apr 15, 2026 | 18.10 | 18.25 | 18.10 | 18.25 | 18.25 | 0.94% | 86,378 |
| Apr 14, 2026 | 18.06 | 18.08 | 18.06 | 18.08 | 18.08 | 0.44% | 136,814 |
| Apr 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.28% | 105,059 |
| Apr 10, 2026 | 18.30 | 18.42 | 18.30 | 18.42 | 18.42 | - | 134,764 |
| Apr 9, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - | 89,078 |
| Apr 8, 2026 | 18.40 | 18.42 | 18.40 | 18.42 | 18.42 | 0.93% | 139,529 |
| Apr 7, 2026 | 18.52 | 18.52 | 18.25 | 18.25 | 18.25 | -1.46% | 68,600 |
| Apr 6, 2026 | 18.51 | 19.00 | 18.51 | 18.52 | 18.52 | 0.05% | 128,846 |
| Apr 3, 2026 | 18.50 | 18.52 | 18.50 | 18.51 | 18.51 | 2.27% | 108,764 |
| Apr 2, 2026 | 17.62 | 18.10 | 17.62 | 18.10 | 18.10 | -0.55% | 118,314 |
| Apr 1, 2026 | 18.12 | 18.20 | 18.12 | 18.20 | 18.20 | 0.66% | 245,056 |
| Mar 31, 2026 | 18.63 | 18.63 | 18.08 | 18.08 | 18.08 | -2.95% | 65,720 |
| Mar 30, 2026 | 18.83 | 18.83 | 18.53 | 18.63 | 18.63 | -1.06% | 56,784 |
| 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 |