Skip to main content
Yibitas Yozgat Isçi Birligi Insaat Malzemeleri Ticaret ve Sanayi A.S. (IST:YBTAS)
Turkey flag Turkey · Delayed Price · Currency is TRY
17.55
-0.34 (-1.90%)
At close: Mar 6, 2026

IST:YBTAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.8717.8717.5517.5517.55-1.90%77,356
Mar 5, 202617.9017.9017.8917.8917.89-0.45%98,652
Mar 4, 202618.3018.3017.9717.9717.97-2.34%66,714
Mar 3, 202618.4018.7018.4018.4018.40-56,573
Mar 2, 202618.0018.4018.0018.4018.40-3.66%124,663
Feb 27, 202619.5619.5618.5019.1019.10-2.85%117,580
Feb 26, 202619.8019.8019.6619.6619.66-0.35%21,887
Feb 25, 202619.8019.8019.7319.7319.731.02%48,281
Feb 24, 202619.9219.9219.5319.5319.53-1.36%53,164
Feb 23, 202619.5619.8019.5619.8019.801.23%83,095
Feb 20, 202619.8419.8419.5619.5619.56-1.51%58,581
Feb 19, 202620.5020.5019.8619.8619.86-3.12%92,837
Feb 18, 202620.5020.5020.5020.5020.501.08%113,223
Feb 17, 202620.4020.4020.2820.2820.28-0.59%56,536
Feb 16, 202620.2620.4020.2620.4020.400.69%99,458
Feb 13, 202619.0520.2619.0520.2620.26-62,760
Feb 12, 202620.2620.2620.2620.2620.26-109,886
Feb 11, 202620.8020.8020.2620.2620.26-2.50%66,530
Feb 10, 202620.8020.8020.7820.7820.781.86%73,368
Feb 9, 202620.6020.6019.8620.4020.40-0.97%66,631
Feb 6, 202620.6020.6020.6020.6020.600.88%92,911
Feb 5, 202620.1020.4220.1020.4220.422.10%103,575
Feb 4, 202619.5020.0019.5020.0020.004.28%92,080
Feb 3, 202618.9919.1818.9919.1819.180.95%68,992
Feb 2, 202619.0019.0018.8319.0019.00-1.91%104,916
Jan 30, 202619.5019.5019.3719.3719.37-0.67%113,473
Jan 29, 202619.5019.5019.5019.5019.50-1.42%160,921
Jan 28, 202619.7919.7919.7819.7819.78-0.60%177,447
Jan 27, 202620.0420.0419.9019.9019.90-0.70%142,868
Jan 26, 202620.1820.1820.0420.0420.04-0.79%142,676
Jan 23, 202620.3220.3220.1820.2020.20-0.49%112,752
Jan 22, 202620.2020.3020.2020.3020.300.59%73,356
Jan 21, 202620.2020.2020.1820.1820.180.40%109,295
Jan 20, 202620.0020.6620.0020.1020.10-3.09%230,338
Jan 19, 202620.2020.7420.2020.7420.742.67%137,508
Jan 16, 202620.4020.4020.2020.2020.20-0.98%121,253
Jan 15, 202620.4020.4020.4020.4020.40-132,378
Jan 14, 202620.6820.6820.4020.4020.40-2.49%96,359
Jan 13, 202620.9220.9220.9220.9220.92-0.38%134,956
Jan 12, 202620.6221.0020.6221.0021.001.94%77,014
Jan 9, 202620.0620.6020.0620.6020.602.59%96,892
Jan 8, 202620.1020.1020.0020.0820.08-0.59%135,809
Jan 7, 202620.8420.8420.2020.2020.20-3.35%151,520
Jan 6, 202621.0821.0820.9020.9020.90-0.48%162,133
Jan 5, 202621.5021.5021.0021.0021.00-2.78%98,534
Jan 2, 202621.3221.6021.3221.6021.601.41%62,364
Dec 31, 202521.3021.3021.3021.3021.30-0.75%86,100
Dec 30, 202521.6021.6021.4621.4621.460.75%72,037
Dec 29, 202521.6021.6021.3021.3021.30-0.93%102,899
Dec 26, 202521.2021.5021.2021.5021.50-134,072
Dec 25, 202521.6821.6821.5021.5021.50-0.92%89,221
Dec 24, 202521.8021.8021.7021.7021.70-0.46%57,400
Dec 23, 202522.0022.0021.8021.8021.80-0.91%82,629
Dec 22, 202522.2022.2021.8222.0022.00-0.90%86,781
Dec 19, 202522.0222.2022.0222.2022.200.91%68,341
Dec 18, 202522.0022.0022.0022.0022.00-144,185
Dec 17, 202522.5022.5022.0022.0022.00-2.22%169,479
Dec 16, 202522.9822.9822.3022.5022.50-0.18%138,756
Dec 15, 202524.0224.0222.5022.5422.54-3.59%108,657
Dec 12, 202523.3823.3823.3823.3823.38-64,387
Dec 11, 202523.3623.3823.3623.3823.38-2.58%156,475
Dec 10, 202524.6624.6624.0024.0024.00-2.04%139,586
Dec 9, 202524.5024.5024.5024.5024.502.25%84,249
Dec 8, 202524.8824.9623.9623.9623.96-0.08%250,322
Dec 5, 202522.7623.9822.1023.9823.982.04%180,741
Dec 4, 202523.5223.5223.5023.5023.500.43%173,181
Dec 3, 202525.2825.2823.4023.4023.40-8.38%418,841
Dec 2, 202523.9825.5423.9825.5425.549.99%501,448
Dec 1, 202521.9623.2221.9623.2223.229.94%184,797
Nov 28, 202521.0021.1221.0021.1221.120.57%91,203
Nov 27, 202521.0221.0221.0021.0021.00-0.47%99,886
Nov 26, 202521.6221.6221.0021.1021.10-2.41%124,499
Nov 25, 202522.1622.1621.6221.6221.62-2.61%151,617
Nov 24, 202522.2622.2622.1822.2022.20-0.72%111,901
Nov 21, 202522.6422.6422.3622.3622.36-1.24%121,750
Nov 20, 202522.6422.6422.6422.6422.640.09%112,537
Nov 19, 202522.6222.6422.6222.6222.62-120,444
Nov 18, 202523.0223.0222.5022.6222.62-1.74%122,835
Nov 17, 202522.7023.0222.7023.0223.02-1.46%156,943
Nov 14, 202523.7823.7823.3623.3623.36-2.01%129,958
Nov 13, 202523.3023.8623.3023.8423.843.56%172,581
Nov 12, 202523.7223.7223.0223.0223.02-2.95%287,087
Nov 11, 202524.7024.7023.7223.7223.72-3.97%261,720
Nov 10, 202525.3425.3424.7024.7024.70-7.77%281,491
Nov 7, 202530.0030.0026.7826.7826.78-9.95%452,504
Nov 6, 202529.7229.7429.7229.7429.748.78%718,123
Nov 5, 202525.8627.3425.8627.3427.349.98%464,907
Nov 4, 202523.9224.8623.9224.8624.8610.00%244,579
Nov 3, 202522.0022.6022.0022.6022.603.76%124,326
Oct 31, 202521.7821.7821.7821.7821.783.62%224,170
Oct 30, 202520.9021.0220.9021.0221.020.77%148,937
Oct 28, 202521.2421.2420.8620.8620.86-1.79%129,057
Oct 27, 202521.1421.2421.1421.2421.24-1.48%203,867
Oct 24, 202520.6021.5620.6021.5621.563.36%185,655
Oct 23, 202522.0022.0020.6020.8620.86-6.62%241,962
Oct 22, 202522.4222.4222.3422.3422.34-0.98%187,813
Oct 21, 202523.3823.3822.1222.5622.56-4.00%194,375
Oct 20, 202523.8223.8222.8423.5023.50-3.69%213,391
Oct 17, 202524.9024.9024.4024.4024.40-2.71%112,468
Oct 16, 202525.2225.2225.0825.0825.080.80%148,401