Yibitas Yozgat Isçi Birligi Insaat Malzemeleri Ticaret ve Sanayi A.S. (IST:YBTAS)
Turkey
· Delayed Price · Currency is TRY 25.54
+2.32 (9.99%)
At close: Dec 2, 2025
IST:YBTAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.76 | 23.98 | 22.10 | 23.98 | 23.98 | 2.04% | 180,741 |
| Dec 4, 2025 | 23.52 | 23.52 | 23.50 | 23.50 | 23.50 | 0.43% | 173,181 |
| Dec 3, 2025 | 25.28 | 25.28 | 23.40 | 23.40 | 23.40 | -8.38% | 418,841 |
| Dec 2, 2025 | 23.98 | 25.54 | 23.98 | 25.54 | 25.54 | 9.99% | 501,448 |
| Dec 1, 2025 | 21.96 | 23.22 | 21.96 | 23.22 | 23.22 | 9.94% | 184,797 |
| Nov 28, 2025 | 21.00 | 21.12 | 21.00 | 21.12 | 21.12 | 0.57% | 91,203 |
| Nov 27, 2025 | 21.02 | 21.02 | 21.00 | 21.00 | 21.00 | -0.47% | 99,886 |
| Nov 26, 2025 | 21.62 | 21.62 | 21.00 | 21.10 | 21.10 | -2.41% | 124,499 |
| Nov 25, 2025 | 22.16 | 22.16 | 21.62 | 21.62 | 21.62 | -2.61% | 151,617 |
| Nov 24, 2025 | 22.26 | 22.26 | 22.18 | 22.20 | 22.20 | -0.72% | 111,901 |
| Nov 21, 2025 | 22.64 | 22.64 | 22.36 | 22.36 | 22.36 | -1.24% | 121,750 |
| Nov 20, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.09% | 112,537 |
| Nov 19, 2025 | 22.62 | 22.64 | 22.62 | 22.62 | 22.62 | - | 120,444 |
| Nov 18, 2025 | 23.02 | 23.02 | 22.50 | 22.62 | 22.62 | -1.74% | 122,835 |
| Nov 17, 2025 | 22.70 | 23.02 | 22.70 | 23.02 | 23.02 | -1.46% | 156,943 |
| Nov 14, 2025 | 23.78 | 23.78 | 23.36 | 23.36 | 23.36 | -2.01% | 129,958 |
| Nov 13, 2025 | 23.30 | 23.86 | 23.30 | 23.84 | 23.84 | 3.56% | 172,581 |
| Nov 12, 2025 | 23.72 | 23.72 | 23.02 | 23.02 | 23.02 | -2.95% | 287,087 |
| Nov 11, 2025 | 24.70 | 24.70 | 23.72 | 23.72 | 23.72 | -3.97% | 261,720 |
| Nov 10, 2025 | 25.34 | 25.34 | 24.70 | 24.70 | 24.70 | -7.77% | 281,491 |
| Nov 7, 2025 | 30.00 | 30.00 | 26.78 | 26.78 | 26.78 | -9.95% | 452,504 |
| Nov 6, 2025 | 29.72 | 29.74 | 29.72 | 29.74 | 29.74 | 8.78% | 718,123 |
| Nov 5, 2025 | 25.86 | 27.34 | 25.86 | 27.34 | 27.34 | 9.98% | 464,907 |
| Nov 4, 2025 | 23.92 | 24.86 | 23.92 | 24.86 | 24.86 | 10.00% | 244,579 |
| Nov 3, 2025 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | 3.76% | 124,326 |
| Oct 31, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 3.62% | 224,170 |
| Oct 30, 2025 | 20.90 | 21.02 | 20.90 | 21.02 | 21.02 | 0.77% | 148,937 |
| Oct 28, 2025 | 21.24 | 21.24 | 20.86 | 20.86 | 20.86 | -1.79% | 129,057 |
| Oct 27, 2025 | 21.14 | 21.24 | 21.14 | 21.24 | 21.24 | -1.48% | 203,867 |
| Oct 24, 2025 | 20.60 | 21.56 | 20.60 | 21.56 | 21.56 | 3.36% | 185,655 |
| Oct 23, 2025 | 22.00 | 22.00 | 20.60 | 20.86 | 20.86 | -6.62% | 241,962 |
| Oct 22, 2025 | 22.42 | 22.42 | 22.34 | 22.34 | 22.34 | -0.98% | 187,813 |
| Oct 21, 2025 | 23.38 | 23.38 | 22.12 | 22.56 | 22.56 | -4.00% | 194,375 |
| Oct 20, 2025 | 23.82 | 23.82 | 22.84 | 23.50 | 23.50 | -3.69% | 213,391 |
| Oct 17, 2025 | 24.90 | 24.90 | 24.40 | 24.40 | 24.40 | -2.71% | 112,468 |
| Oct 16, 2025 | 25.22 | 25.22 | 25.08 | 25.08 | 25.08 | 0.80% | 148,401 |
| Oct 15, 2025 | 24.86 | 24.88 | 24.86 | 24.88 | 24.88 | 2.30% | 126,493 |
| Oct 14, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -3.80% | 188,990 |
| Oct 13, 2025 | 25.98 | 25.98 | 25.22 | 25.28 | 25.28 | -3.73% | 202,803 |
| Oct 10, 2025 | 22.50 | 26.26 | 22.50 | 26.26 | 26.26 | 9.97% | 458,095 |
| Oct 9, 2025 | 24.98 | 24.98 | 23.88 | 23.88 | 23.88 | -4.48% | 164,509 |
| Oct 8, 2025 | 25.90 | 25.90 | 25.00 | 25.00 | 25.00 | -3.85% | 126,804 |
| Oct 7, 2025 | 25.90 | 26.00 | 25.90 | 26.00 | 26.00 | 0.39% | 128,254 |
| Oct 6, 2025 | 25.10 | 25.90 | 25.10 | 25.90 | 25.90 | 3.19% | 124,983 |
| Oct 3, 2025 | 25.68 | 25.68 | 25.10 | 25.10 | 25.10 | -2.64% | 169,686 |
| Oct 2, 2025 | 26.40 | 26.40 | 25.78 | 25.78 | 25.78 | -2.35% | 195,287 |
| Oct 1, 2025 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | -4.14% | 234,846 |
| Sep 30, 2025 | 28.92 | 28.92 | 27.50 | 27.54 | 27.54 | -4.44% | 257,485 |
| Sep 29, 2025 | 28.76 | 28.82 | 28.76 | 28.82 | 28.82 | 0.70% | 149,448 |
| Sep 26, 2025 | 30.00 | 30.00 | 28.60 | 28.62 | 28.62 | -4.60% | 165,324 |
| Sep 25, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 150,229 |
| Sep 24, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 170,174 |
| Sep 23, 2025 | 30.78 | 30.78 | 29.90 | 30.00 | 30.00 | -3.85% | 203,929 |
| Sep 22, 2025 | 31.88 | 31.88 | 31.20 | 31.20 | 31.20 | 0.71% | 631,839 |
| Sep 19, 2025 | 28.68 | 30.98 | 28.68 | 30.98 | 30.98 | 8.02% | 345,702 |
| Sep 18, 2025 | 28.76 | 28.78 | 28.68 | 28.68 | 28.68 | -0.83% | 371,115 |
| Sep 17, 2025 | 29.62 | 29.62 | 28.92 | 28.92 | 28.92 | -2.36% | 471,155 |
| Sep 16, 2025 | 30.96 | 30.96 | 29.62 | 29.62 | 29.62 | -9.97% | 705,755 |
| Sep 15, 2025 | 32.90 | 33.02 | 32.90 | 32.90 | 32.90 | - | 687,607 |
| Sep 12, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -9.96% | 394,253 |
| Sep 11, 2025 | 39.56 | 39.56 | 36.54 | 36.54 | 36.54 | -9.96% | 278,331 |
| Sep 10, 2025 | 41.30 | 41.30 | 40.58 | 40.58 | 40.58 | -1.38% | 596,770 |
| Sep 9, 2025 | 41.67 | 41.67 | 40.83 | 41.15 | 41.15 | -7.88% | 564,000 |
| Sep 8, 2025 | 47.47 | 47.47 | 44.67 | 44.67 | 44.67 | 3.51% | 1,311,000 |
| Sep 5, 2025 | 37.83 | 43.15 | 37.83 | 43.15 | 43.15 | 10.00% | 810,000 |
| Sep 4, 2025 | 36.00 | 39.23 | 36.00 | 39.23 | 39.23 | 10.00% | 528,000 |
| Sep 3, 2025 | 36.54 | 36.54 | 35.33 | 35.67 | 35.67 | 0.94% | 120,000 |
| Sep 2, 2025 | 35.82 | 35.93 | 35.33 | 35.33 | 35.33 | -3.65% | 129,000 |
| Sep 1, 2025 | 36.67 | 36.94 | 36.67 | 36.67 | 36.67 | -1.20% | 57,000 |
| Aug 29, 2025 | 37.04 | 37.12 | 37.01 | 37.12 | 37.12 | -1.87% | 108,000 |
| Aug 28, 2025 | 36.53 | 37.97 | 36.53 | 37.83 | 37.83 | -0.63% | 153,000 |
| Aug 27, 2025 | 39.33 | 39.33 | 38.07 | 38.07 | 38.07 | -3.22% | 102,000 |
| Aug 26, 2025 | 39.00 | 39.33 | 39.00 | 39.33 | 39.33 | 0.86% | 93,000 |
| Aug 25, 2025 | 37.64 | 39.00 | 37.64 | 39.00 | 39.00 | 3.91% | 204,000 |
| Aug 22, 2025 | 37.67 | 37.67 | 36.86 | 37.53 | 37.53 | -2.56% | 153,000 |
| Aug 21, 2025 | 36.33 | 38.52 | 36.33 | 38.52 | 38.52 | 10.00% | 201,000 |
| Aug 20, 2025 | 34.67 | 35.02 | 34.67 | 35.02 | 35.02 | 1.01% | 156,000 |
| Aug 19, 2025 | 34.78 | 34.78 | 34.67 | 34.67 | 34.67 | -1.88% | 180,000 |
| Aug 18, 2025 | 35.59 | 35.59 | 35.33 | 35.33 | 35.33 | -0.72% | 168,000 |
| Aug 15, 2025 | 36.51 | 36.51 | 35.59 | 35.59 | 35.59 | -4.84% | 147,000 |
| Aug 14, 2025 | 37.82 | 37.82 | 37.40 | 37.40 | 37.40 | -0.71% | 96,000 |
| Aug 13, 2025 | 37.96 | 37.96 | 37.67 | 37.67 | 37.67 | - | 165,000 |
| Aug 12, 2025 | 37.67 | 37.70 | 37.67 | 37.67 | 37.67 | - | 222,000 |
| Aug 11, 2025 | 38.00 | 38.00 | 37.67 | 37.67 | 37.67 | -0.88% | 108,000 |
| Aug 8, 2025 | 38.94 | 38.94 | 38.00 | 38.00 | 38.00 | -2.41% | 168,000 |
| Aug 7, 2025 | 41.19 | 41.19 | 38.94 | 38.94 | 38.94 | -5.02% | 138,000 |
| Aug 6, 2025 | 39.99 | 41.17 | 39.99 | 41.00 | 41.00 | 2.52% | 102,000 |
| Aug 5, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | -1.48% | 63,000 |
| Aug 4, 2025 | 42.03 | 42.03 | 40.59 | 40.59 | 40.59 | -2.73% | 78,000 |
| Aug 1, 2025 | 43.33 | 43.33 | 41.73 | 41.73 | 41.73 | -3.69% | 27,000 |
| Jul 31, 2025 | 42.52 | 43.33 | 42.52 | 43.33 | 43.33 | 1.92% | 36,000 |
| Jul 30, 2025 | 42.67 | 42.67 | 42.33 | 42.52 | 42.52 | -1.87% | 105,000 |
| Jul 29, 2025 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - | 72,000 |
| Jul 28, 2025 | 41.67 | 43.33 | 41.67 | 43.33 | 43.33 | 3.99% | 93,000 |
| Jul 25, 2025 | 42.88 | 42.88 | 41.67 | 41.67 | 41.67 | 0.81% | 48,000 |
| Jul 24, 2025 | 40.00 | 41.33 | 40.00 | 41.33 | 41.33 | 5.83% | 78,000 |
| Jul 23, 2025 | 38.68 | 39.08 | 38.68 | 39.06 | 39.06 | -4.05% | 75,000 |
| Jul 22, 2025 | 37.34 | 40.76 | 37.34 | 40.71 | 40.71 | 9.01% | 93,000 |
| Jul 21, 2025 | 37.33 | 37.36 | 37.33 | 37.34 | 37.34 | -0.04% | 105,000 |
| Jul 18, 2025 | 37.33 | 37.36 | 37.33 | 37.36 | 37.36 | 0.07% | 105,000 |