Yibitas Yozgat Isçi Birligi Insaat Malzemeleri Ticaret ve Sanayi A.S. (IST:YBTAS)
Turkey
· Delayed Price · Currency is TRY 23.98
+0.48 (2.04%)
At close: Dec 5, 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 |