YBTAS
YİBİTAŞ YOZGAT İŞÇİ BİRLİĞİ İNŞAAT MALZEMELERİ TİCARET VE SANAYİ A.Ş.
13:55:08
15.9 ₺
-0.070 (%-0.44)
Önceki Kapanış: 15.97
Düşük₺15.9
Yüksek₺15.9
Piyasa Verileri
Önceki haftaya göre (WoW)
-1.73%
Önceki aya göre (MoM)
-5.19%
Yılbaşından bugüne (YTD)
-25.35%
Önceki yıla göre (YoY)
-49.26%
YBTAS: YİBİTAŞ YOZGAT İŞÇİ BİRLİĞİ İNŞAAT MALZEMELERİ TİCARET VE SANAYİ A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,4811
KAPANIŞ 4,4803
En Düşük
DÜŞÜK 2,9967
En Yüksek
YÜKSEK 6,9996
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 5,2001 | 5,2001 | 4,9663 | 4,9663 |
| 04.01.2021 | 4,9334 | 4,9334 | 4,8997 | 4,8997 |
| 05.01.2021 | 4,8996 | 4,8996 | 4,8967 | 4,8967 |
| 06.01.2021 | 5 | 5,0336 | 5 | 5,0336 |
| 07.01.2021 | 5,0667 | 5,1034 | 5,0667 | 5,1034 |
| 10.01.2021 | 5,3214 | 5,6137 | 5,3214 | 5,6137 |
| 11.01.2021 | 5,767 | 5,767 | 5,6137 | 5,6137 |
| 12.01.2021 | 5,5 | 5,5 | 5,4333 | 5,4333 |
| 13.01.2021 | 5,4333 | 5,4333 | 5,3339 | 5,3339 |
| 14.01.2021 | 5,3338 | 5,3695 | 5,3338 | 5,3695 |
| 17.01.2021 | 5,4667 | 5,5834 | 5,4667 | 5,4997 |
| 18.01.2021 | 5,4163 | 5,6 | 5,333 | 5,6 |
| 19.01.2021 | 5,6667 | 5,7 | 5,6667 | 5,7 |
| 20.01.2021 | 5,7333 | 5,7333 | 5,7333 | 5,7333 |
| 21.01.2021 | 5,3354 | 5,4 | 5,3354 | 5,4 |
| 24.01.2021 | 5,35 | 5,3833 | 5,35 | 5,3833 |
| 25.01.2021 | 5,3666 | 5,3666 | 5,3 | 5,3 |
| 26.01.2021 | 5,4047 | 5,4047 | 4,8354 | 4,8887 |
| 27.01.2021 | 4,8887 | 5,0349 | 4,8887 | 5,0349 |
| 28.01.2021 | 5,0157 | 5,0422 | 5,0157 | 5,0422 |
| 31.01.2021 | 5,1665 | 5,3336 | 5,1665 | 5,3336 |
| 01.02.2021 | 5,3663 | 5,8667 | 5,3663 | 5,8667 |
| 02.02.2021 | 6,0333 | 6,0333 | 5,6686 | 5,6686 |
| 03.02.2021 | 5,5843 | 5,8333 | 5,5843 | 5,8241 |
| 04.02.2021 | 5,8164 | 5,8164 | 5,8164 | 5,8164 |
| 07.02.2021 | 5,8164 | 5,8164 | 5,6673 | 5,6673 |
| 08.02.2021 | 5,6 | 5,6082 | 5,5999 | 5,6082 |
| 09.02.2021 | 5,6082 | 5,6082 | 5,3333 | 5,34 |
| 10.02.2021 | 5,3833 | 5,4961 | 5,3833 | 5,4961 |
| 11.02.2021 | 5,4901 | 5,4901 | 5,1667 | 5,4763 |
| 14.02.2021 | 5,4444 | 5,4444 | 5,3333 | 5,3333 |
| 15.02.2021 | 5,3 | 5,3 | 5,1667 | 5,1667 |
| 16.02.2021 | 5,1667 | 5,25 | 5,1667 | 5,2384 |
| 17.02.2021 | 5,3 | 5,3 | 5,2833 | 5,2833 |
| 18.02.2021 | 5,2833 | 5,2833 | 5,2833 | 5,2833 |
| 21.02.2021 | 5,2833 | 5,3666 | 5,2807 | 5,2807 |
| 22.02.2021 | 5,1841 | 5,1841 | 5,1367 | 5,1367 |
| 23.02.2021 | 5 | 5 | 4,9167 | 4,9167 |
| 24.02.2021 | 4,9167 | 5,1667 | 4,9167 | 5,1667 |
| 25.02.2021 | 5,0666 | 5,0666 | 4,901 | 5 |
| 28.02.2021 | 4,5 | 5,1268 | 4,5 | 5 |
| 01.03.2021 | 4,8834 | 4,9833 | 4,8667 | 4,9833 |
| 02.03.2021 | 4,9833 | 5,1033 | 4,9833 | 5,103 |
| 03.03.2021 | 5,2167 | 5,403 | 5,2167 | 5,403 |
| 04.03.2021 | 5,55 | 5,5583 | 5,55 | 5,5583 |
| 07.03.2021 | 5,6667 | 5,7467 | 5,6633 | 5,7467 |
| 08.03.2021 | 5,7663 | 5,9991 | 5,7663 | 5,999 |
| 09.03.2021 | 6,2333 | 6,5989 | 6,2333 | 6,5989 |
| 10.03.2021 | 6,5989 | 6,6 | 6,5989 | 6,6 |
| 11.03.2021 | 6,9996 | 6,9996 | 6,6333 | 6,6333 |
| 14.03.2021 | 6,1833 | 6,2833 | 6,1833 | 6,2833 |
| 15.03.2021 | 6,2833 | 6,5 | 6,1667 | 6,1667 |
| 16.03.2021 | 6,0833 | 6,0833 | 5,9167 | 5,9666 |
| 17.03.2021 | 5,9666 | 5,9666 | 5,37 | 5,5 |
| 18.03.2021 | 5,6667 | 5,6667 | 5,4833 | 5,4833 |
| 21.03.2021 | 4,935 | 5,0036 | 4,935 | 4,935 |
| 22.03.2021 | 4,9993 | 5,164 | 4,9993 | 5,164 |
| 23.03.2021 | 5,3333 | 5,4 | 5,3 | 5,3 |
| 24.03.2021 | 5,2667 | 5,35 | 5,1667 | 5,1667 |
| 25.03.2021 | 5,333 | 5,333 | 5,333 | 5,333 |
| 28.03.2021 | 5,333 | 5,333 | 5,0358 | 5,0833 |
| 29.03.2021 | 5,0833 | 5,0833 | 5,0833 | 5,0833 |
| 30.03.2021 | 5,0833 | 5,0833 | 5,0833 | 5,0833 |
| 31.03.2021 | 5,1 | 5,565 | 5,1 | 5,565 |
| 01.04.2021 | 5,565 | 5,565 | 5,3333 | 5,3333 |
| 04.04.2021 | 5,3333 | 5,3333 | 5,1667 | 5,2001 |
| 05.04.2021 | 5,2001 | 5,2334 | 5,2001 | 5,2333 |
| 06.04.2021 | 5,2333 | 5,2333 | 5,1926 | 5,1926 |
| 07.04.2021 | 5,1666 | 5,1666 | 5,144 | 5,144 |
| 08.04.2021 | 5,144 | 5,144 | 5,0833 | 5,0833 |
| 11.04.2021 | 5 | 5 | 4,7704 | 4,8167 |
| 12.04.2021 | 4,7493 | 4,7493 | 4,669 | 4,669 |
| 13.04.2021 | 4,669 | 4,669 | 4,669 | 4,669 |
| 14.04.2021 | 4,669 | 4,7504 | 4,669 | 4,7504 |
| 15.04.2021 | 4,9167 | 4,9933 | 4,9167 | 4,9933 |
| 18.04.2021 | 4,9934 | 4,9934 | 4,9934 | 4,9934 |
| 19.04.2021 | 4,8 | 4,8 | 4,6767 | 4,6767 |
| 20.04.2021 | 4,6667 | 4,6667 | 4,4973 | 4,5 |
| 21.04.2021 | 4,5 | 4,517 | 4,5 | 4,517 |
| 25.04.2021 | 4,517 | 4,7367 | 4,517 | 4,7033 |
| 26.04.2021 | 4,5033 | 4,7033 | 4,5033 | 4,7033 |
| 27.04.2021 | 4,6933 | 4,6933 | 4,667 | 4,667 |
| 28.04.2021 | 4,6933 | 4,8 | 4,6933 | 4,8 |
| 29.04.2021 | 4,8333 | 4,8333 | 4,767 | 4,767 |
| 02.05.2021 | 4,7026 | 4,7037 | 4,7026 | 4,7037 |
| 03.05.2021 | 4,7335 | 4,817 | 4,7335 | 4,817 |
| 04.05.2021 | 4,8521 | 4,8687 | 4,8521 | 4,8687 |
| 05.05.2021 | 4,8687 | 5 | 4,8687 | 5 |
| 06.05.2021 | 5,1408 | 5,1667 | 5,1408 | 5,1667 |
| 09.05.2021 | 5,15 | 5,15 | 4,9333 | 4,9333 |
| 10.05.2021 | 4,8844 | 4,889 | 4,8844 | 4,889 |
| 11.05.2021 | 5,1 | 5,1 | 5,0169 | 5,0169 |
| 16.05.2021 | 4,9441 | 5,0169 | 4,9441 | 4,9682 |
| 17.05.2021 | 5,333 | 5,465 | 5,333 | 5,465 |
| 19.05.2021 | 5,3983 | 5,3983 | 5,166 | 5,166 |
| 20.05.2021 | 5,1333 | 5,1333 | 5,0834 | 5,1246 |
| 23.05.2021 | 5,2 | 5,2 | 5,2 | 5,2 |
| 24.05.2021 | 5,2 | 5,2 | 4,9 | 4,9 |
| 25.05.2021 | 4,8747 | 4,9 | 4,8746 | 4,9 |
| 26.05.2021 | 4,9 | 4,9 | 4,8323 | 4,8323 |
| 27.05.2021 | 4,8323 | 4,9833 | 4,8323 | 4,9833 |
| 30.05.2021 | 4,9834 | 4,9834 | 4,689 | 4,689 |
| 31.05.2021 | 4,8498 | 4,8498 | 4,8498 | 4,8498 |
| 02.06.2021 | 4,8498 | 4,8498 | 4,8498 | 4,8498 |
| 03.06.2021 | 4,8498 | 4,8498 | 4,8498 | 4,8498 |
| 06.06.2021 | 4,8497 | 4,8497 | 4,8497 | 4,8497 |
| 07.06.2021 | 4,8912 | 4,8912 | 4,8811 | 4,8811 |
| 08.06.2021 | 4,6833 | 4,7167 | 4,6833 | 4,7167 |
| 09.06.2021 | 4,6667 | 4,7337 | 4,6667 | 4,7337 |
| 10.06.2021 | 4,7504 | 4,7667 | 4,7504 | 4,7667 |
| 13.06.2021 | 4,763 | 4,763 | 4,7036 | 4,7036 |
| 14.06.2021 | 4,763 | 4,763 | 4,763 | 4,763 |
| 15.06.2021 | 4,7503 | 4,7503 | 4,6667 | 4,6667 |
| 16.06.2021 | 4,7169 | 4,7169 | 4,6667 | 4,6667 |
| 17.06.2021 | 4,6684 | 4,8335 | 4,6667 | 4,6667 |
| 20.06.2021 | 4,6667 | 4,6667 | 4,6667 | 4,6667 |
| 21.06.2021 | 4,6667 | 4,6667 | 4,6666 | 4,6667 |
| 22.06.2021 | 4,3352 | 4,5 | 4,3352 | 4,5 |
| 23.06.2021 | 4,5 | 4,5 | 4,5 | 4,5 |
| 24.06.2021 | 4,5 | 4,5 | 4,5 | 4,5 |
| 27.06.2021 | 4,5 | 4,5 | 4,4166 | 4,4166 |
| 28.06.2021 | 4,4 | 4,4 | 3,975 | 4,1666 |
| 29.06.2021 | 4,1632 | 4,1632 | 4,1333 | 4,1333 |
| 30.06.2021 | 4 | 4,1167 | 4 | 4,1166 |
| 01.07.2021 | 4,107 | 4,107 | 4,1066 | 4,1066 |
| 04.07.2021 | 4,1066 | 4,1066 | 4,0333 | 4,1 |
| 05.07.2021 | 4,1 | 4,1 | 4,0666 | 4,0666 |
| 06.07.2021 | 3,8002 | 4 | 3,8002 | 4 |
| 07.07.2021 | 3,8773 | 4 | 3,8773 | 4 |
| 08.07.2021 | 3,9833 | 3,9833 | 3,9651 | 3,9651 |
| 11.07.2021 | 3,9502 | 3,9502 | 3,9352 | 3,9352 |
| 12.07.2021 | 3,9167 | 3,9333 | 3,9167 | 3,9167 |
| 15.07.2021 | 3,8333 | 3,8333 | 3,8048 | 3,8048 |
| 18.07.2021 | 3,7133 | 3,715 | 3,7133 | 3,715 |
| 25.07.2021 | 3,7983 | 3,7983 | 3,715 | 3,715 |
| 26.07.2021 | 3,6333 | 3,6333 | 3,5967 | 3,5967 |
| 27.07.2021 | 3,5967 | 3,6053 | 3,5967 | 3,6053 |
| 28.07.2021 | 3,6054 | 3,6498 | 3,6054 | 3,6498 |
| 29.07.2021 | 3,6667 | 4,004 | 3,6667 | 4,004 |
| 01.08.2021 | 4,0873 | 4,3323 | 4,0873 | 4,2877 |
| 02.08.2021 | 4,1923 | 4,1923 | 4,1666 | 4,1666 |
| 03.08.2021 | 4,1336 | 4,1336 | 4,0022 | 4,0333 |
| 04.08.2021 | 4,0333 | 4,0334 | 4,0333 | 4,0334 |
| 05.08.2021 | 4,0133 | 4,0134 | 4 | 4,0134 |
| 08.08.2021 | 4,084 | 4,084 | 3,9754 | 3,9754 |
| 09.08.2021 | 3,9767 | 3,9767 | 3,9255 | 3,9255 |
| 10.08.2021 | 3,8333 | 3,8333 | 3,6733 | 3,6733 |
| 11.08.2021 | 3,6833 | 3,9667 | 3,6833 | 3,9667 |
| 12.08.2021 | 3,6748 | 3,8331 | 3,6748 | 3,7045 |
| 15.08.2021 | 3,7935 | 3,8001 | 3,7935 | 3,8001 |
| 16.08.2021 | 3,8001 | 3,8001 | 3,8001 | 3,8001 |
| 17.08.2021 | 3,922 | 3,922 | 3,6833 | 3,6833 |
| 18.08.2021 | 3,8667 | 3,8667 | 3,6834 | 3,7074 |
| 19.08.2021 | 3,7074 | 3,7074 | 3,7 | 3,7 |
| 22.08.2021 | 3,7 | 3,7 | 3,7 | 3,7 |
| 23.08.2021 | 3,7 | 3,7 | 3,6167 | 3,6167 |
| 24.08.2021 | 3,6167 | 3,6167 | 3,6166 | 3,6166 |
| 25.08.2021 | 3,5883 | 3,5883 | 3,5883 | 3,5883 |
| 26.08.2021 | 3,5883 | 3,5883 | 3,5867 | 3,5867 |
| 30.08.2021 | 3,5672 | 3,5867 | 3,5672 | 3,5867 |
| 31.08.2021 | 3,6 | 3,6001 | 3,6 | 3,6001 |
| 01.09.2021 | 3,6001 | 3,7472 | 3,6001 | 3,7472 |
| 02.09.2021 | 3,7472 | 3,7472 | 3,7467 | 3,7467 |
| 05.09.2021 | 3,7333 | 3,7333 | 3,6333 | 3,6333 |
| 06.09.2021 | 3,5867 | 3,6333 | 3,5867 | 3,5968 |
| 07.09.2021 | 3,5968 | 3,5968 | 3,5333 | 3,5333 |
| 08.09.2021 | 3,5333 | 3,5333 | 3,533 | 3,533 |
| 09.09.2021 | 3,4505 | 3,4663 | 3,4505 | 3,4629 |
| 12.09.2021 | 3,4629 | 3,4972 | 3,3837 | 3,4333 |
| 13.09.2021 | 3,5927 | 3,6668 | 3,5927 | 3,6668 |
| 14.09.2021 | 3,7667 | 3,8 | 3,7092 | 3,7092 |
| 15.09.2021 | 3,7 | 3,7 | 3,7 | 3,7 |
| 16.09.2021 | 3,6166 | 3,6166 | 3,6166 | 3,6166 |
| 19.09.2021 | 3,45 | 3,45 | 3,45 | 3,45 |
| 20.09.2021 | 3,4074 | 3,4074 | 3,3997 | 3,3997 |
| 21.09.2021 | 3,3997 | 3,3997 | 3,3997 | 3,3997 |
| 22.09.2021 | 3,3334 | 3,3334 | 3,3333 | 3,3334 |
| 23.09.2021 | 3,3333 | 3,3333 | 3,3333 | 3,3333 |
| 26.09.2021 | 3,3334 | 3,3334 | 3,3333 | 3,3333 |
| 27.09.2021 | 3,3333 | 3,3333 | 3,3333 | 3,3333 |
| 28.09.2021 | 3,3333 | 3,3333 | 3,33 | 3,33 |
| 29.09.2021 | 3,3299 | 3,33 | 3,3299 | 3,3299 |
| 30.09.2021 | 3,3333 | 3,3333 | 3,3297 | 3,3297 |
| 03.10.2021 | 3,3333 | 3,3333 | 2,9967 | 3,0866 |
| 04.10.2021 | 3,1 | 3,2067 | 3,1 | 3,2067 |
| 05.10.2021 | 3,233 | 3,2974 | 3,2067 | 3,2974 |
| 06.10.2021 | 3,3029 | 3,4167 | 3,3029 | 3,4085 |
| 07.10.2021 | 3,415 | 3,415 | 3,415 | 3,415 |
| 10.10.2021 | 3,46 | 3,5933 | 3,415 | 3,5933 |
| 11.10.2021 | 3,5915 | 3,5915 | 3,583 | 3,583 |
| 12.10.2021 | 3,3667 | 3,55 | 3,3667 | 3,5333 |
| 13.10.2021 | 3,3498 | 3,5133 | 3,3498 | 3,5133 |
| 14.10.2021 | 3,5133 | 3,5133 | 3,5133 | 3,5133 |
| 17.10.2021 | 3,4436 | 3,4507 | 3,4436 | 3,45 |
| 18.10.2021 | 3,45 | 3,5 | 3,45 | 3,5 |
| 19.10.2021 | 3,4583 | 3,4583 | 3,4577 | 3,4577 |
| 20.10.2021 | 3,4573 | 3,4573 | 3,3667 | 3,3667 |
| 21.10.2021 | 3,3334 | 3,3667 | 3,3333 | 3,3333 |
| 24.10.2021 | 3,3333 | 3,3333 | 3,1955 | 3,2337 |
| 25.10.2021 | 3,2435 | 3,2745 | 3,2333 | 3,2745 |
| 26.10.2021 | 3,2745 | 3,3667 | 3,2745 | 3,3667 |
| 31.10.2021 | 3,3666 | 3,3666 | 3,3 | 3,3 |
| 01.11.2021 | 3,2999 | 3,2999 | 3,2666 | 3,2666 |
| 02.11.2021 | 3,2666 | 3,2666 | 3,2666 | 3,2666 |
| 03.11.2021 | 3,2668 | 3,2668 | 3,0681 | 3,1602 |
| 04.11.2021 | 3,167 | 3,3231 | 3,167 | 3,3231 |
| 07.11.2021 | 3,3367 | 3,3666 | 3,3367 | 3,3666 |
| 08.11.2021 | 3,4 | 3,4 | 3,3666 | 3,3666 |
| 09.11.2021 | 3,3543 | 3,3543 | 3,3479 | 3,3479 |
| 10.11.2021 | 3,3333 | 3,3333 | 3,3333 | 3,3333 |
| 11.11.2021 | 3,3332 | 3,3332 | 3,2344 | 3,2344 |
| 14.11.2021 | 3,2345 | 3,237 | 3,2344 | 3,237 |
| 15.11.2021 | 3,2371 | 3,3296 | 3,2371 | 3,3296 |
| 16.11.2021 | 3,3296 | 3,3296 | 3,267 | 3,3163 |
| 17.11.2021 | 3,3163 | 3,3163 | 3,2303 | 3,2303 |
| 18.11.2021 | 3,2992 | 3,4767 | 3,2992 | 3,4667 |
| 21.11.2021 | 3,4667 | 3,67 | 3,4667 | 3,67 |
| 22.11.2021 | 4,037 | 4,037 | 4,037 | 4,037 |
| 23.11.2021 | 3,7363 | 3,8692 | 3,7363 | 3,8692 |
| 24.11.2021 | 3,8692 | 3,8692 | 3,7333 | 3,7333 |
| 25.11.2021 | 3,7317 | 3,7333 | 3,6646 | 3,6646 |
| 28.11.2021 | 3,6649 | 3,6649 | 3,5872 | 3,5872 |
| 29.11.2021 | 3,5872 | 3,5872 | 3,2285 | 3,55 |
| 30.11.2021 | 3,6667 | 3,8535 | 3,6667 | 3,8535 |
| 01.12.2021 | 3,8333 | 3,905 | 3,8333 | 3,905 |
| 02.12.2021 | 3,9337 | 4,0447 | 3,9337 | 4,0447 |
| 05.12.2021 | 4,1667 | 4,4491 | 4,1667 | 4,4491 |
| 06.12.2021 | 4,4549 | 4,7142 | 4,4549 | 4,7051 |
| 07.12.2021 | 4,4993 | 4,5503 | 4,4993 | 4,5503 |
| 08.12.2021 | 4,6334 | 4,8333 | 4,6334 | 4,8331 |
| 09.12.2021 | 4,8368 | 5,3107 | 4,8368 | 5,2328 |
| 12.12.2021 | 5,3333 | 5,3404 | 5,2959 | 5,2959 |
| 13.12.2021 | 5,2666 | 5,2666 | 5,0333 | 5,0367 |
| 14.12.2021 | 5 | 5 | 4,6333 | 4,6333 |
| 15.12.2021 | 4,7819 | 5,0967 | 4,7819 | 5,0967 |
| 16.12.2021 | 5,4337 | 5,5667 | 4,5873 | 4,6667 |
| 19.12.2021 | 4,3387 | 4,983 | 4,3387 | 4,6664 |
| 20.12.2021 | 5 | 5 | 4,6734 | 4,6734 |
| 21.12.2021 | 4,6734 | 5,0667 | 4,6734 | 5,0667 |
| 22.12.2021 | 5,0666 | 5,1498 | 5,0666 | 5,1498 |
| 23.12.2021 | 5,5574 | 5,5574 | 5,5566 | 5,5566 |
| 26.12.2021 | 5,5566 | 5,5566 | 5,1997 | 5,1997 |
| 27.12.2021 | 5,408 | 5,408 | 5,0003 | 5,0003 |
| 28.12.2021 | 5,0003 | 5,0003 | 4,87 | 5 |
| 29.12.2021 | 5 | 5 | 4,8333 | 4,8333 |
| 30.12.2021 | 4,9663 | 4,9663 | 4,8667 | 4,8667 |