YBTAS
YİBİTAŞ YOZGAT İŞÇİ BİRLİĞİ İNŞAAT MALZEMELERİ TİCARET VE SANAYİ A.Ş. (YBTAS)
10.800
₺
-0.750 (%-6.49)
YBTAS: YİBİTAŞ YOZGAT İŞÇİ BİRLİĞİ İNŞAAT MALZEMELERİ TİCARET VE SANAYİ A.Ş. Arşiv
YİBİTAŞ YOZGAT İŞÇİ BİRLİĞİ İNŞAAT MALZEMELERİ TİCARET VE SANAYİ A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 36,309
KAPANIŞ 36,2104
En Düşük
DÜŞÜK 20,6
En Yüksek
YÜKSEK 75,3433
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 42,4167 | 42,5 | 42,4167 | 42,5 |
| 02.01.2025 | 44,2 | 44,2 | 42,6725 | 43,3333 |
| 05.01.2025 | 43,3383 | 43,3683 | 43,3383 | 43,3508 |
| 06.01.2025 | 43,165 | 43,165 | 42,3325 | 42,3325 |
| 07.01.2025 | 42,3317 | 42,3317 | 39,4792 | 39,4792 |
| 08.01.2025 | 40,3233 | 41,1675 | 40,3233 | 41,1675 |
| 09.01.2025 | 41,25 | 42,3167 | 41,25 | 42,2608 |
| 12.01.2025 | 42,2325 | 42,2325 | 41,3333 | 41,3333 |
| 13.01.2025 | 41,4992 | 41,4992 | 40,6225 | 40,6225 |
| 14.01.2025 | 40,6217 | 40,6217 | 39,5267 | 39,5267 |
| 15.01.2025 | 40,5333 | 40,5342 | 40 | 40,5342 |
| 16.01.2025 | 40,535 | 42,3333 | 40,535 | 42,3333 |
| 19.01.2025 | 43,3333 | 43,3342 | 43,3333 | 43,3342 |
| 20.01.2025 | 42,9992 | 42,9992 | 42,6667 | 42,8267 |
| 21.01.2025 | 42,2658 | 42,2658 | 41,5333 | 41,6 |
| 22.01.2025 | 41,6008 | 42,3267 | 41,6008 | 42,3267 |
| 23.01.2025 | 42,3283 | 42,3283 | 42,3258 | 42,3258 |
| 26.01.2025 | 42,1067 | 42,1067 | 40,8667 | 40,8667 |
| 27.01.2025 | 40,8667 | 40,8667 | 39,5667 | 39,5667 |
| 28.01.2025 | 39,5675 | 40,335 | 39,5675 | 40,335 |
| 29.01.2025 | 43,2233 | 43,2233 | 40,7667 | 40,7667 |
| 30.01.2025 | 40,7675 | 40,7842 | 40,7675 | 40,7842 |
| 02.02.2025 | 40,7833 | 40,7842 | 39,5167 | 39,87 |
| 03.02.2025 | 39,87 | 39,8725 | 39,87 | 39,8725 |
| 04.02.2025 | 39,3333 | 39,3333 | 39,3317 | 39,3317 |
| 05.02.2025 | 40,6583 | 40,6583 | 40,55 | 40,55 |
| 06.02.2025 | 40,5475 | 40,5475 | 40,0008 | 40,0008 |
| 09.02.2025 | 40 | 40 | 38,5417 | 38,7808 |
| 10.02.2025 | 38,7808 | 38,7808 | 37,6658 | 37,6658 |
| 11.02.2025 | 37,3333 | 37,695 | 37,3333 | 37,695 |
| 12.02.2025 | 39,3667 | 39,3667 | 37,6958 | 37,7842 |
| 13.02.2025 | 39,3167 | 39,3167 | 37,8008 | 38,5 |
| 16.02.2025 | 39,1667 | 39,1667 | 38 | 38 |
| 17.02.2025 | 37 | 37,7342 | 37 | 37,7342 |
| 18.02.2025 | 37,7342 | 37,7342 | 37,7333 | 37,7333 |
| 19.02.2025 | 37,7325 | 37,7325 | 37,505 | 37,505 |
| 20.02.2025 | 37,505 | 37,505 | 36,6667 | 36,6667 |
| 23.02.2025 | 36,6667 | 36,6667 | 36,2 | 36,6658 |
| 24.02.2025 | 36,6667 | 36,6667 | 36,665 | 36,665 |
| 25.02.2025 | 36,345 | 36,665 | 35,5658 | 35,5658 |
| 26.02.2025 | 35,6675 | 36,0017 | 35,6675 | 36,0017 |
| 27.02.2025 | 35,6683 | 35,7175 | 35,6683 | 35,7175 |
| 02.03.2025 | 36,7333 | 39,04 | 36,7333 | 38,9667 |
| 03.03.2025 | 38,9667 | 38,9667 | 36,2 | 36,4 |
| 04.03.2025 | 36,6758 | 37,5333 | 36,6758 | 37,3333 |
| 05.03.2025 | 37,3342 | 38,3333 | 37,3342 | 38,3333 |
| 06.03.2025 | 38,3242 | 38,3325 | 37,7158 | 38,3317 |
| 09.03.2025 | 36,9983 | 37,9933 | 36,9983 | 37,9925 |
| 10.03.2025 | 37,6658 | 38,3675 | 37,6658 | 38,3558 |
| 11.03.2025 | 38,3558 | 38,6667 | 38,3558 | 38,3575 |
| 12.03.2025 | 38,3575 | 40 | 38,3575 | 40 |
| 13.03.2025 | 41,8533 | 41,8533 | 40 | 40 |
| 16.03.2025 | 40 | 40 | 39,6667 | 39,6667 |
| 17.03.2025 | 39,6658 | 39,6658 | 38,665 | 38,665 |
| 18.03.2025 | 37,3292 | 42,5308 | 35,7042 | 42,5308 |
| 19.03.2025 | 46,7833 | 46,7833 | 46,7833 | 46,7833 |
| 20.03.2025 | 51,4617 | 51,4617 | 51,4617 | 51,4617 |
| 23.03.2025 | 56,6075 | 56,6075 | 56,6075 | 56,6075 |
| 24.03.2025 | 62,2675 | 62,2675 | 58,3333 | 62,2675 |
| 25.03.2025 | 68,4942 | 68,4942 | 68,4942 | 68,4942 |
| 26.03.2025 | 75,3433 | 75,3433 | 75,3433 | 75,3433 |
| 27.03.2025 | 75,3433 | 75,3433 | 71,6658 | 71,6658 |
| 01.04.2025 | 71,6658 | 71,6658 | 64,5 | 64,5 |
| 02.04.2025 | 58,05 | 70,95 | 58,05 | 70,95 |
| 03.04.2025 | 67,9992 | 67,9992 | 63,855 | 66,6658 |
| 06.04.2025 | 62,6667 | 66,6658 | 62,6667 | 63,05 |
| 07.04.2025 | 63,0508 | 69,3333 | 63,0508 | 69,3333 |
| 08.04.2025 | 65,9658 | 65,9658 | 63,3333 | 63,3333 |
| 09.04.2025 | 63,3333 | 63,3333 | 59,9992 | 59,9992 |
| 10.04.2025 | 59,9992 | 59,9992 | 57,6325 | 59,3608 |
| 13.04.2025 | 59,9392 | 60,0008 | 57,9992 | 57,9992 |
| 14.04.2025 | 57,9992 | 57,9992 | 56,6658 | 57,9992 |
| 15.04.2025 | 57,65 | 57,65 | 55,9742 | 55,9742 |
| 16.04.2025 | 53,8667 | 58,3442 | 53,8667 | 58,3333 |
| 17.04.2025 | 57,6325 | 57,6325 | 55,5833 | 56,6658 |
| 20.04.2025 | 56,665 | 56,665 | 52,7 | 54,6667 |
| 21.04.2025 | 53,3325 | 54,125 | 53,3325 | 54,125 |
| 23.04.2025 | 54,125 | 54,125 | 52,75 | 53,3367 |
| 24.04.2025 | 53,3367 | 53,3367 | 52,6658 | 52,6658 |
| 27.04.2025 | 53,3667 | 53,3667 | 51,8325 | 51,8325 |
| 28.04.2025 | 51,8325 | 51,8325 | 50,6667 | 50,6667 |
| 29.04.2025 | 49,6658 | 55,1333 | 49,6658 | 55,1333 |
| 01.05.2025 | 54,665 | 54,665 | 52,0033 | 52,0033 |
| 04.05.2025 | 51,6692 | 51,6692 | 49,2767 | 49,2767 |
| 05.05.2025 | 46,6658 | 46,6658 | 44,3492 | 44,3492 |
| 06.05.2025 | 41,8333 | 42,7 | 41,8333 | 42,3325 |
| 07.05.2025 | 39,37 | 40,3333 | 39,2817 | 40,3333 |
| 08.05.2025 | 40,3333 | 41 | 40,3333 | 41 |
| 11.05.2025 | 41 | 41,3333 | 40,9667 | 40,9667 |
| 12.05.2025 | 40,0025 | 40,0025 | 38,8667 | 39 |
| 13.05.2025 | 39 | 39 | 38,9958 | 38,9958 |
| 14.05.2025 | 39,005 | 42,3333 | 39,005 | 39,77 |
| 15.05.2025 | 40 | 40,0008 | 39 | 39 |
| 19.05.2025 | 39,0008 | 40,1667 | 39,0008 | 39,6667 |
| 20.05.2025 | 39,1667 | 39,1667 | 38,0158 | 38,0158 |
| 21.05.2025 | 38,0183 | 38,0183 | 38,0133 | 38,0133 |
| 22.05.2025 | 38 | 38 | 37,6667 | 37,6667 |
| 25.05.2025 | 37,37 | 41,4333 | 37,37 | 40,3333 |
| 26.05.2025 | 39,9992 | 39,9992 | 38,6667 | 38,6667 |
| 27.05.2025 | 38,315 | 38,315 | 37 | 37 |
| 28.05.2025 | 37 | 37 | 35,6667 | 35,6667 |
| 29.05.2025 | 34,66 | 34,66 | 32,1 | 33,0625 |
| 01.06.2025 | 33,3333 | 33,6667 | 33,3333 | 33,3333 |
| 02.06.2025 | 33,3325 | 33,3325 | 32 | 32 |
| 03.06.2025 | 31,9942 | 31,9942 | 30,6667 | 30,6667 |
| 04.06.2025 | 30,6667 | 31,6675 | 30,6667 | 31,6675 |
| 09.06.2025 | 31,6667 | 32,0017 | 31,6667 | 32,0017 |
| 10.06.2025 | 32,0017 | 32,3333 | 31,8333 | 31,8333 |
| 11.06.2025 | 31,8333 | 31,8333 | 30,8375 | 30,8375 |
| 12.06.2025 | 29,9958 | 29,9958 | 28,7533 | 29,9917 |
| 15.06.2025 | 29,3133 | 30,6675 | 29,3133 | 30,6675 |
| 16.06.2025 | 30,6667 | 30,6667 | 30,6667 | 30,6667 |
| 17.06.2025 | 31,0675 | 31,3342 | 31,0675 | 31,3342 |
| 18.06.2025 | 33,5342 | 34,4675 | 33,5342 | 34,4675 |
| 19.06.2025 | 37 | 37,3333 | 36,6633 | 36,6633 |
| 22.06.2025 | 33,7333 | 33,7333 | 32,9983 | 32,9983 |
| 23.06.2025 | 33,335 | 33,435 | 33,335 | 33,435 |
| 24.06.2025 | 34,6667 | 34,6667 | 34,2783 | 34,3333 |
| 25.06.2025 | 33,655 | 34,5667 | 33,655 | 34,5667 |
| 26.06.2025 | 34,5667 | 34,5667 | 34,2033 | 34,2033 |
| 29.06.2025 | 33,0008 | 33,3333 | 33,0008 | 33,3333 |
| 30.06.2025 | 33,3333 | 33,3333 | 33,3333 | 33,3333 |
| 01.07.2025 | 33,3333 | 33,3333 | 33,2575 | 33,2575 |
| 02.07.2025 | 33,2575 | 33,2575 | 32,1675 | 32,1675 |
| 03.07.2025 | 32,1667 | 32,1675 | 32,1667 | 32,1675 |
| 06.07.2025 | 32,1675 | 32,7683 | 32,1675 | 32,7683 |
| 07.07.2025 | 34 | 34 | 33,3342 | 33,3342 |
| 08.07.2025 | 33,5425 | 33,5433 | 33,5 | 33,5 |
| 09.07.2025 | 33,3325 | 34,015 | 33,3325 | 34,015 |
| 10.07.2025 | 34,3342 | 34,3342 | 34,3325 | 34,3325 |
| 13.07.2025 | 33,3333 | 34,6675 | 33,3333 | 34,6675 |
| 15.07.2025 | 34,6675 | 38,1342 | 34,6675 | 38,1342 |
| 16.07.2025 | 38,4683 | 38,4683 | 37,3333 | 37,3333 |
| 17.07.2025 | 37,3333 | 37,3592 | 37,3333 | 37,3592 |
| 20.07.2025 | 37,3325 | 37,3592 | 37,3325 | 37,3433 |
| 21.07.2025 | 37,3442 | 40,7583 | 37,3442 | 40,7058 |
| 22.07.2025 | 38,6767 | 39,075 | 38,6767 | 39,0567 |
| 23.07.2025 | 40 | 41,3342 | 40 | 41,3342 |
| 24.07.2025 | 42,8808 | 42,8808 | 41,6667 | 41,6667 |
| 27.07.2025 | 41,6675 | 43,3292 | 41,6675 | 43,3292 |
| 28.07.2025 | 43,33 | 43,33 | 43,3283 | 43,3283 |
| 29.07.2025 | 42,6658 | 42,6658 | 42,3333 | 42,5183 |
| 30.07.2025 | 42,5183 | 43,3333 | 42,5183 | 43,3333 |
| 31.07.2025 | 43,3333 | 43,3333 | 41,7333 | 41,7333 |
| 03.08.2025 | 42,0333 | 42,0333 | 40,5933 | 40,5933 |
| 04.08.2025 | 39,9942 | 39,9942 | 39,9933 | 39,9933 |
| 05.08.2025 | 39,9933 | 41,165 | 39,9933 | 41 |
| 06.08.2025 | 41,1933 | 41,1933 | 38,94 | 38,94 |
| 07.08.2025 | 38,94 | 38,94 | 38 | 38 |
| 10.08.2025 | 38 | 38 | 37,6667 | 37,6667 |
| 11.08.2025 | 37,6658 | 37,7 | 37,6658 | 37,6667 |
| 12.08.2025 | 37,9633 | 37,9633 | 37,6667 | 37,6667 |
| 13.08.2025 | 37,8242 | 37,8242 | 37,4 | 37,4 |
| 14.08.2025 | 36,5092 | 36,5092 | 35,5908 | 35,5908 |
| 17.08.2025 | 35,5908 | 35,5908 | 35,3325 | 35,3325 |
| 18.08.2025 | 34,7833 | 34,7833 | 34,6667 | 34,6667 |
| 19.08.2025 | 34,6667 | 35,0167 | 34,6667 | 35,0167 |
| 20.08.2025 | 36,3342 | 38,5183 | 36,3342 | 38,5183 |
| 21.08.2025 | 37,6667 | 37,6667 | 36,8633 | 37,5333 |
| 24.08.2025 | 37,6433 | 39 | 37,6433 | 39 |
| 25.08.2025 | 39 | 39,3342 | 39 | 39,3342 |
| 26.08.2025 | 39,3342 | 39,3342 | 38,0667 | 38,0667 |
| 27.08.2025 | 36,5333 | 37,9658 | 36,5333 | 37,8258 |
| 28.08.2025 | 37,0367 | 37,1167 | 37,0125 | 37,1167 |
| 31.08.2025 | 36,6667 | 36,9408 | 36,6667 | 36,6733 |
| 01.09.2025 | 35,8183 | 35,9333 | 35,3333 | 35,3333 |
| 02.09.2025 | 36,5417 | 36,5417 | 35,3333 | 35,6658 |
| 03.09.2025 | 35,9992 | 39,2317 | 35,9992 | 39,2317 |
| 04.09.2025 | 37,8325 | 43,1542 | 37,8325 | 43,1542 |
| 07.09.2025 | 47,4692 | 47,4692 | 44,6667 | 44,6667 |
| 08.09.2025 | 41,6708 | 41,6708 | 40,8333 | 41,1483 |
| 09.09.2025 | 41,3 | 41,3 | 40,58 | 40,58 |
| 10.09.2025 | 39,56 | 39,56 | 36,54 | 36,54 |
| 11.09.2025 | 32,9 | 32,9 | 32,9 | 32,9 |
| 14.09.2025 | 32,9 | 33,02 | 32,9 | 32,9 |
| 15.09.2025 | 30,96 | 30,96 | 29,62 | 29,62 |
| 16.09.2025 | 29,62 | 29,62 | 28,92 | 28,92 |
| 17.09.2025 | 28,76 | 28,78 | 28,68 | 28,68 |
| 18.09.2025 | 28,68 | 30,98 | 28,68 | 30,98 |
| 21.09.2025 | 31,88 | 31,88 | 31,2 | 31,2 |
| 22.09.2025 | 30,78 | 30,78 | 29,9 | 30 |
| 23.09.2025 | 30 | 31 | 30 | 31 |
| 24.09.2025 | 31 | 31 | 30 | 30 |
| 25.09.2025 | 30 | 30 | 28,6 | 28,62 |
| 28.09.2025 | 28,76 | 28,82 | 28,76 | 28,82 |
| 29.09.2025 | 28,92 | 28,92 | 27,5 | 27,54 |
| 30.09.2025 | 26,8 | 26,8 | 26,4 | 26,4 |
| 01.10.2025 | 26,4 | 26,4 | 25,78 | 25,78 |
| 02.10.2025 | 25,68 | 25,68 | 25,1 | 25,1 |
| 05.10.2025 | 25,1 | 25,9 | 25,1 | 25,9 |
| 06.10.2025 | 25,9 | 26 | 25,9 | 26 |
| 07.10.2025 | 25,9 | 25,9 | 25 | 25 |
| 08.10.2025 | 24,98 | 24,98 | 23,88 | 23,88 |
| 09.10.2025 | 22,5 | 26,26 | 22,5 | 26,26 |
| 12.10.2025 | 25,98 | 25,98 | 25,22 | 25,28 |
| 13.10.2025 | 24,32 | 24,32 | 24,32 | 24,32 |
| 14.10.2025 | 24,86 | 24,88 | 24,86 | 24,88 |
| 15.10.2025 | 25,22 | 25,22 | 25,08 | 25,08 |
| 16.10.2025 | 24,9 | 24,9 | 24,4 | 24,4 |
| 19.10.2025 | 23,82 | 23,82 | 22,84 | 23,5 |
| 20.10.2025 | 23,38 | 23,38 | 22,12 | 22,56 |
| 21.10.2025 | 22,42 | 22,42 | 22,34 | 22,34 |
| 22.10.2025 | 22 | 22 | 20,6 | 20,86 |
| 23.10.2025 | 20,6 | 21,56 | 20,6 | 21,56 |
| 26.10.2025 | 21,14 | 21,24 | 21,14 | 21,24 |
| 27.10.2025 | 21,24 | 21,24 | 20,86 | 20,86 |
| 29.10.2025 | 20,9 | 21,02 | 20,9 | 21,02 |
| 30.10.2025 | 21,78 | 21,78 | 21,78 | 21,78 |
| 02.11.2025 | 22 | 22,6 | 22 | 22,6 |
| 03.11.2025 | 23,92 | 24,86 | 23,92 | 24,86 |
| 04.11.2025 | 25,86 | 27,34 | 25,86 | 27,34 |
| 05.11.2025 | 29,72 | 29,74 | 29,72 | 29,74 |
| 06.11.2025 | 30 | 30 | 26,78 | 26,78 |
| 09.11.2025 | 25,34 | 25,34 | 24,7 | 24,7 |
| 10.11.2025 | 24,7 | 24,7 | 23,72 | 23,72 |
| 11.11.2025 | 23,72 | 23,72 | 23,02 | 23,02 |
| 12.11.2025 | 23,3 | 23,86 | 23,3 | 23,84 |
| 13.11.2025 | 23,78 | 23,78 | 23,36 | 23,36 |
| 16.11.2025 | 22,7 | 23,02 | 22,7 | 23,02 |
| 17.11.2025 | 23,02 | 23,02 | 22,5 | 22,62 |
| 18.11.2025 | 22,62 | 22,64 | 22,62 | 22,62 |
| 19.11.2025 | 22,64 | 22,64 | 22,64 | 22,64 |
| 20.11.2025 | 22,64 | 22,64 | 22,36 | 22,36 |
| 23.11.2025 | 22,26 | 22,26 | 22,18 | 22,2 |
| 24.11.2025 | 22,16 | 22,16 | 21,62 | 21,62 |
| 25.11.2025 | 21,62 | 21,62 | 21 | 21,1 |
| 26.11.2025 | 21,02 | 21,02 | 21 | 21 |
| 27.11.2025 | 21 | 21,12 | 21 | 21,12 |
| 30.11.2025 | 21,96 | 23,22 | 21,96 | 23,22 |
| 01.12.2025 | 23,98 | 25,54 | 23,98 | 25,54 |
| 02.12.2025 | 25,28 | 25,28 | 23,4 | 23,4 |
| 03.12.2025 | 23,52 | 23,52 | 23,5 | 23,5 |
| 04.12.2025 | 22,76 | 23,98 | 22,1 | 23,98 |
| 07.12.2025 | 24,88 | 24,96 | 23,96 | 23,96 |
| 08.12.2025 | 24,5 | 24,5 | 24,5 | 24,5 |
| 09.12.2025 | 24,66 | 24,66 | 24 | 24 |
| 10.12.2025 | 23,36 | 23,38 | 23,36 | 23,38 |
| 11.12.2025 | 23,38 | 23,38 | 23,38 | 23,38 |
| 14.12.2025 | 24,02 | 24,02 | 22,5 | 22,54 |
| 15.12.2025 | 22,98 | 22,98 | 22,3 | 22,5 |
| 16.12.2025 | 22,5 | 22,5 | 22 | 22 |
| 17.12.2025 | 22 | 22 | 22 | 22 |
| 18.12.2025 | 22,02 | 22,2 | 22,02 | 22,2 |
| 21.12.2025 | 22,2 | 22,2 | 21,82 | 22 |
| 22.12.2025 | 22 | 22 | 21,8 | 21,8 |
| 23.12.2025 | 21,8 | 21,8 | 21,7 | 21,7 |
| 24.12.2025 | 21,68 | 21,68 | 21,5 | 21,5 |
| 25.12.2025 | 21,2 | 21,5 | 21,2 | 21,5 |
| 28.12.2025 | 21,6 | 21,6 | 21,3 | 21,3 |
| 29.12.2025 | 21,6 | 21,6 | 21,46 | 21,46 |
| 30.12.2025 | 21,3 | 21,3 | 21,3 | 21,3 |