Yibitas Yozgat Isçi Birligi Insaat Malzemeleri Ticaret ve Sanayi A.S. (IST:YBTAS)
Turkey · Delayed Price · Currency is TRY 9.49
-0.13 (-1.35%)
Last updated: Oct 28, 2026, 12:38 PM GMT+3
IST:YBTAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 9.62 | 9.62 | 9.49 | 9.49 | 9.49 | -1.35% | 6,912 |
| Oct 27, 2026 | 9.69 | 9.69 | 9.62 | 9.62 | 9.62 | 0.94% | 14,358 |
| Oct 26, 2026 | 9.50 | 9.53 | 9.50 | 9.53 | 9.53 | 2.47% | 38,225 |
| Oct 23, 2026 | 9.50 | 9.50 | 9.20 | 9.30 | 9.30 | -2.11% | 64,761 |
| Oct 22, 2026 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | 2.15% | 44,395 |
| Oct 21, 2026 | 10.25 | 10.25 | 9.23 | 9.30 | 9.30 | -9.27% | 54,722 |
| Oct 20, 2026 | 10.33 | 10.33 | 10.25 | 10.25 | 10.25 | -0.97% | 56,791 |
| Oct 19, 2026 | 10.50 | 10.50 | 10.35 | 10.35 | 10.35 | -1.90% | 29,193 |
| Oct 16, 2026 | 10.81 | 10.81 | 10.55 | 10.55 | 10.55 | -2.76% | 49,986 |
| Oct 15, 2026 | 10.94 | 10.94 | 10.85 | 10.85 | 10.85 | -0.91% | 27,599 |
| Oct 14, 2026 | 11.35 | 11.35 | 10.60 | 10.95 | 10.95 | -3.95% | 51,900 |
| Oct 13, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.09% | 34,322 |
| Oct 12, 2026 | 11.96 | 11.96 | 11.39 | 11.39 | 11.39 | -4.12% | 44,947 |
| Oct 9, 2026 | 11.00 | 11.88 | 11.00 | 11.88 | 11.88 | 8.39% | 72,176 |
| Oct 8, 2026 | 10.65 | 10.96 | 10.65 | 10.96 | 10.96 | 1.48% | 32,065 |
| Oct 7, 2026 | 10.88 | 10.95 | 10.80 | 10.80 | 10.80 | -6.49% | 29,870 |
| Oct 6, 2026 | 11.51 | 11.55 | 11.51 | 11.55 | 11.55 | - | 48,291 |
| Oct 5, 2026 | 10.99 | 11.55 | 10.99 | 11.55 | 11.55 | 10.00% | 120,366 |
| Oct 2, 2026 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | 0.96% | 136,989 |
| Oct 1, 2026 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | 3.48% | 92,456 |
| Sep 30, 2026 | 9.89 | 10.05 | 9.89 | 10.05 | 10.05 | 3.29% | 55,945 |
| Sep 29, 2026 | 9.06 | 9.73 | 9.06 | 9.73 | 9.73 | 0.21% | 141,548 |
| Sep 28, 2026 | 10.80 | 10.80 | 9.71 | 9.71 | 9.71 | -9.93% | 80,783 |
| Sep 25, 2026 | 10.80 | 10.80 | 10.78 | 10.78 | 10.78 | -1.10% | 51,946 |
| Sep 24, 2026 | 11.20 | 11.20 | 10.90 | 10.90 | 10.90 | -1.98% | 30,826 |
| Sep 23, 2026 | 11.32 | 11.32 | 11.12 | 11.12 | 11.12 | -0.18% | 26,381 |
| Sep 22, 2026 | 11.20 | 11.20 | 11.14 | 11.14 | 11.14 | -0.54% | 173,688 |
| Sep 21, 2026 | 11.86 | 11.86 | 11.00 | 11.20 | 11.20 | -5.64% | 55,965 |
| Sep 18, 2026 | 11.56 | 11.87 | 11.54 | 11.87 | 11.87 | -1.08% | 74,839 |
| Sep 17, 2026 | 12.51 | 12.51 | 11.70 | 12.00 | 12.00 | -3.23% | 98,008 |
| Sep 16, 2026 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | -2.21% | 55,294 |
| Sep 15, 2026 | 12.70 | 12.70 | 12.68 | 12.68 | 12.68 | -0.16% | 95,752 |
| Sep 14, 2026 | 12.73 | 12.73 | 12.70 | 12.70 | 12.70 | 0.24% | 48,293 |
| Sep 11, 2026 | 12.70 | 12.70 | 12.67 | 12.67 | 12.67 | -0.63% | 110,033 |
| Sep 10, 2026 | 12.82 | 12.82 | 12.75 | 12.75 | 12.75 | -0.70% | 41,671 |
| Sep 9, 2026 | 13.00 | 13.01 | 12.50 | 12.84 | 12.84 | -1.08% | 97,007 |
| Sep 8, 2026 | 12.99 | 12.99 | 12.98 | 12.98 | 12.98 | -0.76% | 80,963 |
| Sep 7, 2026 | 13.13 | 13.13 | 13.08 | 13.08 | 13.08 | 0.62% | 26,971 |
| Sep 4, 2026 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | -2.26% | 87,437 |
| Sep 3, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -2.42% | 70,717 |
| Sep 2, 2026 | 13.65 | 13.65 | 13.63 | 13.63 | 13.63 | -0.15% | 56,916 |
| Sep 1, 2026 | 13.23 | 14.00 | 13.23 | 13.65 | 13.65 | -1.44% | 47,519 |
| Aug 31, 2026 | 13.89 | 13.89 | 13.85 | 13.85 | 13.85 | 1.09% | 67,905 |
| Aug 28, 2026 | 13.80 | 13.85 | 13.50 | 13.70 | 13.70 | -2.14% | 134,459 |
| Aug 27, 2026 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | -3.31% | 60,625 |
| Aug 26, 2026 | 14.59 | 14.59 | 14.48 | 14.48 | 14.48 | -0.14% | 47,706 |
| Aug 25, 2026 | 15.00 | 15.00 | 14.50 | 14.50 | 14.50 | -3.46% | 44,925 |
| Aug 24, 2026 | 14.95 | 15.02 | 14.95 | 15.02 | 15.02 | 2.18% | 81,800 |
| Aug 21, 2026 | 14.55 | 14.70 | 14.55 | 14.70 | 14.70 | 0.82% | 95,199 |
| Aug 20, 2026 | 14.60 | 14.60 | 14.58 | 14.58 | 14.58 | -0.14% | 50,559 |