Yibitas Yozgat Isçi Birligi Insaat Malzemeleri Ticaret ve Sanayi A.S. (IST:YBTAS)

Turkey · Delayed Price · Currency is TRY

18.04

+0.14 (0.78%)

At close: May 8, 2026

IST:YBTAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	17.90	18.04	17.90	18.04	18.04	0.78%	76,577
May 7, 2026	18.21	18.21	17.90	17.90	17.90	-1.10%	142,575
May 6, 2026	17.64	18.10	17.64	18.10	18.10	2.61%	129,313
May 5, 2026	17.64	17.64	17.64	17.64	17.64	-	90,419
May 4, 2026	17.65	17.65	17.64	17.64	17.64	-0.06%	76,273
Apr 30, 2026	17.68	17.68	17.65	17.65	17.65	-0.23%	121,150
Apr 29, 2026	17.89	17.89	17.69	17.69	17.69	-1.17%	76,281
Apr 28, 2026	17.94	17.94	17.90	17.90	17.90	-0.22%	103,698
Apr 27, 2026	18.01	18.01	17.90	17.94	17.94	-0.61%	119,423
Apr 24, 2026	18.05	18.05	18.00	18.05	18.05	-0.72%	87,162
Apr 22, 2026	17.83	18.20	17.83	18.18	18.18	-1.20%	88,675
Apr 21, 2026	17.83	18.40	17.83	18.40	18.40	-0.65%	129,511
Apr 20, 2026	18.49	18.52	18.49	18.52	18.52	0.11%	97,096
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