Yibitas Yozgat Isçi Birligi Insaat Malzemeleri Ticaret ve Sanayi A.S. (IST:YBTAS)
Turkey · Delayed Price · Currency is TRY 12.68
-0.02 (-0.16%)
At close: Sep 15, 2026
IST:YBTAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 14.70 | 14.70 | 13.66 | 14.60 | 14.60 | 2.17% | 48,554 |
| Aug 18, 2026 | 14.46 | 14.46 | 14.29 | 14.29 | 14.29 | -1.18% | 50,330 |
| Aug 17, 2026 | 15.00 | 15.00 | 14.46 | 14.46 | 14.46 | -3.60% | 61,965 |
| Aug 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.34% | 96,775 |
| Aug 13, 2026 | 16.00 | 16.00 | 15.36 | 15.36 | 15.36 | -3.76% | 64,047 |
| Aug 12, 2026 | 16.38 | 16.38 | 15.96 | 15.96 | 15.96 | 7.11% | 148,517 |
| Aug 11, 2026 | 14.54 | 14.90 | 14.54 | 14.90 | 14.90 | 2.62% | 76,151 |
| Aug 10, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - | 86,754 |
| Aug 7, 2026 | 14.34 | 14.52 | 14.34 | 14.52 | 14.52 | 2.47% | 38,211 |
| Aug 6, 2026 | 14.09 | 14.17 | 14.09 | 14.17 | 14.17 | 0.57% | 38,941 |
| Aug 5, 2026 | 13.90 | 14.09 | 13.88 | 14.09 | 14.09 | 1.37% | 77,159 |
| Aug 4, 2026 | 13.40 | 13.99 | 13.40 | 13.90 | 13.90 | -0.64% | 101,305 |
| Aug 3, 2026 | 14.26 | 14.26 | 13.99 | 13.99 | 13.99 | -1.76% | 68,931 |
| Jul 31, 2026 | 14.10 | 14.30 | 14.10 | 14.24 | 14.24 | 0.99% | 91,509 |
| Jul 30, 2026 | 14.26 | 14.26 | 14.10 | 14.10 | 14.10 | -1.12% | 48,435 |
| Jul 29, 2026 | 14.68 | 14.68 | 14.12 | 14.26 | 14.26 | -3.32% | 74,079 |
| Jul 28, 2026 | 14.80 | 14.80 | 14.75 | 14.75 | 14.75 | -0.34% | 41,845 |
| Jul 27, 2026 | 15.10 | 15.10 | 14.80 | 14.80 | 14.80 | -1.99% | 37,463 |
| Jul 24, 2026 | 15.12 | 15.12 | 15.04 | 15.10 | 15.10 | -0.26% | 77,526 |
| Jul 23, 2026 | 15.18 | 15.18 | 15.14 | 15.14 | 15.14 | -0.07% | 59,171 |
| Jul 22, 2026 | 15.36 | 15.36 | 15.15 | 15.15 | 15.15 | -1.37% | 53,656 |
| Jul 21, 2026 | 15.43 | 15.43 | 15.36 | 15.36 | 15.36 | -0.45% | 38,459 |
| Jul 20, 2026 | 15.51 | 15.51 | 15.43 | 15.43 | 15.43 | -0.52% | 29,968 |
| Jul 17, 2026 | 15.60 | 15.60 | 15.51 | 15.51 | 15.51 | -0.58% | 36,808 |
| Jul 16, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 0.65% | 46,171 |
| Jul 14, 2026 | 15.68 | 15.68 | 15.50 | 15.50 | 15.50 | -1.27% | 40,464 |
| Jul 13, 2026 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | -1.88% | 31,891 |
| Jul 10, 2026 | 15.95 | 16.00 | 15.95 | 16.00 | 16.00 | 0.31% | 33,333 |
| Jul 9, 2026 | 16.00 | 16.00 | 15.95 | 15.95 | 15.95 | - | 43,591 |
| Jul 8, 2026 | 16.06 | 16.06 | 15.95 | 15.95 | 15.95 | -2.15% | 68,099 |
| Jul 7, 2026 | 16.06 | 16.30 | 16.06 | 16.30 | 16.30 | 1.62% | 62,856 |