Yibitas Yozgat Isçi Birligi Insaat Malzemeleri Ticaret ve Sanayi A.S. (IST:YBTAS)
Turkey
· Delayed Price · Currency is TRY 17.90
-0.04 (-0.22%)
At close: Apr 28, 2026
IST:YBTAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 18.01 | 18.01 | 17.90 | 17.94 | 17.94 | -0.61% | 119,423 |
| Apr 24, 2026 | 18.05 | 18.05 | 18.00 | 18.05 | 18.05 | -0.72% | 87,162 |
| Apr 22, 2026 | 17.83 | 18.20 | 17.83 | 18.18 | 18.18 | -1.20% | 88,675 |
| Apr 21, 2026 | 17.83 | 18.40 | 17.83 | 18.40 | 18.40 | -0.65% | 129,511 |
| Apr 20, 2026 | 18.49 | 18.52 | 18.49 | 18.52 | 18.52 | 0.11% | 97,096 |
| Apr 17, 2026 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 0.54% | 128,482 |
| Apr 16, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.82% | 81,228 |
| Apr 15, 2026 | 18.10 | 18.25 | 18.10 | 18.25 | 18.25 | 0.94% | 86,378 |
| Apr 14, 2026 | 18.06 | 18.08 | 18.06 | 18.08 | 18.08 | 0.44% | 136,814 |
| Apr 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.28% | 105,059 |
| Apr 10, 2026 | 18.30 | 18.42 | 18.30 | 18.42 | 18.42 | - | 134,764 |
| Apr 9, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - | 89,078 |
| Apr 8, 2026 | 18.40 | 18.42 | 18.40 | 18.42 | 18.42 | 0.93% | 139,529 |
| Apr 7, 2026 | 18.52 | 18.52 | 18.25 | 18.25 | 18.25 | -1.46% | 68,600 |
| Apr 6, 2026 | 18.51 | 19.00 | 18.51 | 18.52 | 18.52 | 0.05% | 128,846 |
| Apr 3, 2026 | 18.50 | 18.52 | 18.50 | 18.51 | 18.51 | 2.27% | 108,764 |
| Apr 2, 2026 | 17.62 | 18.10 | 17.62 | 18.10 | 18.10 | -0.55% | 118,314 |
| Apr 1, 2026 | 18.12 | 18.20 | 18.12 | 18.20 | 18.20 | 0.66% | 245,056 |
| Mar 31, 2026 | 18.63 | 18.63 | 18.08 | 18.08 | 18.08 | -2.95% | 65,720 |
| Mar 30, 2026 | 18.83 | 18.83 | 18.53 | 18.63 | 18.63 | -1.06% | 56,784 |
| Mar 27, 2026 | 18.63 | 18.95 | 18.63 | 18.83 | 18.83 | 1.24% | 56,890 |
| Mar 26, 2026 | 19.00 | 19.00 | 18.23 | 18.60 | 18.60 | -2.57% | 110,787 |
| Mar 25, 2026 | 19.00 | 19.11 | 19.00 | 19.09 | 19.09 | 0.47% | 97,701 |
| Mar 24, 2026 | 19.32 | 19.32 | 19.00 | 19.00 | 19.00 | -1.96% | 109,859 |
| Mar 23, 2026 | 19.16 | 19.38 | 19.03 | 19.38 | 19.38 | -2.37% | 124,678 |
| Mar 19, 2026 | 19.01 | 19.94 | 19.01 | 19.85 | 19.85 | 1.33% | 50,204 |
| Mar 18, 2026 | 20.38 | 20.38 | 19.59 | 19.59 | 19.59 | 0.51% | 116,367 |
| Mar 17, 2026 | 19.49 | 20.16 | 19.49 | 19.49 | 19.49 | -4.18% | 111,996 |
| Mar 16, 2026 | 19.23 | 20.34 | 19.23 | 20.34 | 20.34 | -1.93% | 253,852 |
| Mar 13, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -9.98% | 252,297 |
| Mar 12, 2026 | 22.90 | 23.10 | 22.90 | 23.04 | 23.04 | 9.51% | 613,936 |
| Mar 11, 2026 | 19.74 | 21.04 | 19.74 | 21.04 | 21.04 | 9.93% | 311,133 |
| Mar 10, 2026 | 17.23 | 19.14 | 17.23 | 19.14 | 19.14 | 10.00% | 129,168 |
| Mar 9, 2026 | 16.56 | 17.40 | 16.56 | 17.40 | 17.40 | -0.85% | 109,016 |
| Mar 6, 2026 | 17.87 | 17.87 | 17.55 | 17.55 | 17.55 | -1.90% | 77,356 |
| Mar 5, 2026 | 17.90 | 17.90 | 17.89 | 17.89 | 17.89 | -0.45% | 98,652 |
| Mar 4, 2026 | 18.30 | 18.30 | 17.97 | 17.97 | 17.97 | -2.34% | 66,714 |
| Mar 3, 2026 | 18.40 | 18.70 | 18.40 | 18.40 | 18.40 | - | 56,573 |
| Mar 2, 2026 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | -3.66% | 124,663 |
| Feb 27, 2026 | 19.56 | 19.56 | 18.50 | 19.10 | 19.10 | -2.85% | 117,580 |
| Feb 26, 2026 | 19.80 | 19.80 | 19.66 | 19.66 | 19.66 | -0.35% | 21,887 |
| Feb 25, 2026 | 19.80 | 19.80 | 19.73 | 19.73 | 19.73 | 1.02% | 48,281 |
| Feb 24, 2026 | 19.92 | 19.92 | 19.53 | 19.53 | 19.53 | -1.36% | 53,164 |
| Feb 23, 2026 | 19.56 | 19.80 | 19.56 | 19.80 | 19.80 | 1.23% | 83,095 |
| Feb 20, 2026 | 19.84 | 19.84 | 19.56 | 19.56 | 19.56 | -1.51% | 58,581 |
| Feb 19, 2026 | 20.50 | 20.50 | 19.86 | 19.86 | 19.86 | -3.12% | 92,837 |
| Feb 18, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.08% | 113,223 |
| Feb 17, 2026 | 20.40 | 20.40 | 20.28 | 20.28 | 20.28 | -0.59% | 56,536 |
| Feb 16, 2026 | 20.26 | 20.40 | 20.26 | 20.40 | 20.40 | 0.69% | 99,458 |
| Feb 13, 2026 | 19.05 | 20.26 | 19.05 | 20.26 | 20.26 | - | 62,760 |
| Feb 12, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - | 109,886 |
| Feb 11, 2026 | 20.80 | 20.80 | 20.26 | 20.26 | 20.26 | -2.50% | 66,530 |
| Feb 10, 2026 | 20.80 | 20.80 | 20.78 | 20.78 | 20.78 | 1.86% | 73,368 |
| Feb 9, 2026 | 20.60 | 20.60 | 19.86 | 20.40 | 20.40 | -0.97% | 66,631 |
| Feb 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.88% | 92,911 |
| Feb 5, 2026 | 20.10 | 20.42 | 20.10 | 20.42 | 20.42 | 2.10% | 103,575 |
| Feb 4, 2026 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | 4.28% | 92,080 |
| Feb 3, 2026 | 18.99 | 19.18 | 18.99 | 19.18 | 19.18 | 0.95% | 68,992 |
| Feb 2, 2026 | 19.00 | 19.00 | 18.83 | 19.00 | 19.00 | -1.91% | 104,916 |
| Jan 30, 2026 | 19.50 | 19.50 | 19.37 | 19.37 | 19.37 | -0.67% | 113,473 |
| Jan 29, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.42% | 160,921 |
| Jan 28, 2026 | 19.79 | 19.79 | 19.78 | 19.78 | 19.78 | -0.60% | 177,447 |
| Jan 27, 2026 | 20.04 | 20.04 | 19.90 | 19.90 | 19.90 | -0.70% | 142,868 |
| Jan 26, 2026 | 20.18 | 20.18 | 20.04 | 20.04 | 20.04 | -0.79% | 142,676 |
| Jan 23, 2026 | 20.32 | 20.32 | 20.18 | 20.20 | 20.20 | -0.49% | 112,752 |
| Jan 22, 2026 | 20.20 | 20.30 | 20.20 | 20.30 | 20.30 | 0.59% | 73,356 |
| Jan 21, 2026 | 20.20 | 20.20 | 20.18 | 20.18 | 20.18 | 0.40% | 109,295 |
| Jan 20, 2026 | 20.00 | 20.66 | 20.00 | 20.10 | 20.10 | -3.09% | 230,338 |
| Jan 19, 2026 | 20.20 | 20.74 | 20.20 | 20.74 | 20.74 | 2.67% | 137,508 |
| Jan 16, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -0.98% | 121,253 |
| Jan 15, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 132,378 |
| Jan 14, 2026 | 20.68 | 20.68 | 20.40 | 20.40 | 20.40 | -2.49% | 96,359 |
| Jan 13, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.38% | 134,956 |
| Jan 12, 2026 | 20.62 | 21.00 | 20.62 | 21.00 | 21.00 | 1.94% | 77,014 |
| Jan 9, 2026 | 20.06 | 20.60 | 20.06 | 20.60 | 20.60 | 2.59% | 96,892 |
| Jan 8, 2026 | 20.10 | 20.10 | 20.00 | 20.08 | 20.08 | -0.59% | 135,809 |
| Jan 7, 2026 | 20.84 | 20.84 | 20.20 | 20.20 | 20.20 | -3.35% | 151,520 |
| Jan 6, 2026 | 21.08 | 21.08 | 20.90 | 20.90 | 20.90 | -0.48% | 162,133 |
| Jan 5, 2026 | 21.50 | 21.50 | 21.00 | 21.00 | 21.00 | -2.78% | 98,534 |
| Jan 2, 2026 | 21.32 | 21.60 | 21.32 | 21.60 | 21.60 | 1.41% | 62,364 |
| Dec 31, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.75% | 86,100 |
| Dec 30, 2025 | 21.60 | 21.60 | 21.46 | 21.46 | 21.46 | 0.75% | 72,037 |
| Dec 29, 2025 | 21.60 | 21.60 | 21.30 | 21.30 | 21.30 | -0.93% | 102,899 |
| Dec 26, 2025 | 21.20 | 21.50 | 21.20 | 21.50 | 21.50 | - | 134,072 |
| Dec 25, 2025 | 21.68 | 21.68 | 21.50 | 21.50 | 21.50 | -0.92% | 89,221 |
| Dec 24, 2025 | 21.80 | 21.80 | 21.70 | 21.70 | 21.70 | -0.46% | 57,400 |
| Dec 23, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -0.91% | 82,629 |
| Dec 22, 2025 | 22.20 | 22.20 | 21.82 | 22.00 | 22.00 | -0.90% | 86,781 |
| Dec 19, 2025 | 22.02 | 22.20 | 22.02 | 22.20 | 22.20 | 0.91% | 68,341 |
| Dec 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 144,185 |
| Dec 17, 2025 | 22.50 | 22.50 | 22.00 | 22.00 | 22.00 | -2.22% | 169,479 |
| Dec 16, 2025 | 22.98 | 22.98 | 22.30 | 22.50 | 22.50 | -0.18% | 138,756 |
| Dec 15, 2025 | 24.02 | 24.02 | 22.50 | 22.54 | 22.54 | -3.59% | 108,657 |
| Dec 12, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - | 64,387 |
| Dec 11, 2025 | 23.36 | 23.38 | 23.36 | 23.38 | 23.38 | -2.58% | 156,475 |
| Dec 10, 2025 | 24.66 | 24.66 | 24.00 | 24.00 | 24.00 | -2.04% | 139,586 |
| Dec 9, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.25% | 84,249 |
| Dec 8, 2025 | 24.88 | 24.96 | 23.96 | 23.96 | 23.96 | -0.08% | 250,322 |
| 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 |