Yibitas Yozgat Isçi Birligi Insaat Malzemeleri Ticaret ve Sanayi A.S. (IST:YBTAS)
Turkey · Delayed Price · Currency is TRY 14.00
-0.24 (-1.69%)
Last updated: Aug 3, 2026, 1:55 PM GMT+3
IST:YBTAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 16.79 | 16.80 | 16.04 | 16.04 | 16.04 | 0.38% | 147,407 |
| Jul 3, 2026 | 15.90 | 15.99 | 15.90 | 15.98 | 15.98 | 0.50% | 56,872 |
| Jul 2, 2026 | 15.88 | 16.03 | 15.88 | 15.90 | 15.90 | 0.44% | 43,212 |
| Jul 1, 2026 | 15.72 | 15.83 | 15.72 | 15.83 | 15.83 | 0.25% | 76,462 |
| Jun 30, 2026 | 15.85 | 15.85 | 15.74 | 15.79 | 15.79 | 1.02% | 61,360 |
| Jun 29, 2026 | 15.69 | 16.30 | 15.56 | 15.63 | 15.63 | -2.37% | 96,802 |
| Jun 26, 2026 | 15.75 | 16.10 | 15.75 | 16.01 | 16.01 | 1.78% | 83,172 |
| Jun 25, 2026 | 15.74 | 15.74 | 15.73 | 15.73 | 15.73 | -0.06% | 49,662 |
| Jun 24, 2026 | 15.77 | 15.77 | 15.74 | 15.74 | 15.74 | -0.19% | 86,061 |
| Jun 23, 2026 | 15.80 | 15.80 | 15.76 | 15.77 | 15.77 | -0.82% | 87,706 |
| Jun 22, 2026 | 15.92 | 15.92 | 15.90 | 15.90 | 15.90 | -0.13% | 47,111 |
| Jun 19, 2026 | 15.90 | 15.92 | 15.90 | 15.92 | 15.92 | -0.31% | 59,507 |
| Jun 18, 2026 | 15.88 | 15.97 | 15.88 | 15.97 | 15.97 | 0.88% | 72,874 |
| Jun 17, 2026 | 16.18 | 16.18 | 15.62 | 15.83 | 15.83 | -2.16% | 76,646 |
| Jun 16, 2026 | 16.06 | 16.20 | 16.06 | 16.18 | 16.18 | 1.12% | 64,000 |
| Jun 15, 2026 | 16.25 | 16.25 | 16.00 | 16.00 | 16.00 | -1.11% | 77,141 |
| Jun 12, 2026 | 16.28 | 16.30 | 16.18 | 16.18 | 16.18 | 0.43% | 38,232 |
| Jun 11, 2026 | 15.80 | 16.39 | 15.80 | 16.11 | 16.11 | -2.25% | 96,287 |
| Jun 10, 2026 | 16.50 | 16.50 | 16.48 | 16.48 | 16.48 | -2.49% | 44,156 |
| Jun 9, 2026 | 16.99 | 16.99 | 16.90 | 16.90 | 16.90 | 0.54% | 34,290 |
| Jun 8, 2026 | 16.83 | 16.83 | 16.81 | 16.81 | 16.81 | -2.27% | 46,318 |
| Jun 5, 2026 | 16.03 | 17.20 | 16.03 | 17.20 | 17.20 | 2.75% | 122,259 |
| Jun 4, 2026 | 17.00 | 17.00 | 16.00 | 16.74 | 16.74 | -1.53% | 44,761 |
| Jun 3, 2026 | 17.38 | 17.38 | 17.00 | 17.00 | 17.00 | -2.19% | 70,321 |
| Jun 2, 2026 | 17.30 | 17.40 | 17.30 | 17.38 | 17.38 | 0.46% | 37,731 |
| Jun 1, 2026 | 16.81 | 17.30 | 16.81 | 17.30 | 17.30 | 3.16% | 66,463 |
| May 26, 2026 | 16.24 | 16.77 | 16.24 | 16.77 | 16.77 | 3.26% | 22,982 |
| May 25, 2026 | 16.20 | 16.24 | 16.19 | 16.24 | 16.24 | 0.43% | 62,045 |
| May 22, 2026 | 15.40 | 16.17 | 15.40 | 16.17 | 16.17 | 4.32% | 114,764 |
| May 21, 2026 | 16.25 | 16.25 | 15.50 | 15.50 | 15.50 | -4.02% | 119,438 |
| May 20, 2026 | 17.00 | 17.00 | 16.15 | 16.15 | 16.15 | -5.00% | 125,763 |