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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 51,2912
KAPANIŞ 51,1085
En Düşük
DÜŞÜK 33,9792
En Yüksek
YÜKSEK 75
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 46,7333 | 46,7333 | 46,6658 | 46,7333 |
| 02.01.2024 | 48,1667 | 48,1667 | 46,6967 | 46,6967 |
| 03.01.2024 | 46,6667 | 47,5708 | 46,6667 | 47,5708 |
| 04.01.2024 | 47,86 | 48,3333 | 47,86 | 47,96 |
| 07.01.2024 | 49,6667 | 49,6667 | 47,9633 | 48 |
| 08.01.2024 | 47,9992 | 47,9992 | 46,3175 | 46,3175 |
| 09.01.2024 | 46,3175 | 46,3175 | 45,3233 | 45,3233 |
| 10.01.2024 | 47,3 | 47,3 | 45,3333 | 45,3333 |
| 11.01.2024 | 45,3333 | 45,5008 | 45,3325 | 45,5008 |
| 14.01.2024 | 45,8 | 45,8675 | 45,7958 | 45,8675 |
| 15.01.2024 | 46,6333 | 47,0017 | 46,6333 | 47,0017 |
| 16.01.2024 | 47,8933 | 48,3333 | 47,8933 | 48,3333 |
| 17.01.2024 | 49,3342 | 49,3342 | 48,3333 | 49,3267 |
| 18.01.2024 | 49,3267 | 50,035 | 49,3267 | 50,035 |
| 21.01.2024 | 50,3342 | 52,7342 | 50,3342 | 52,7342 |
| 22.01.2024 | 52,7342 | 54,4383 | 52,7333 | 54,4383 |
| 23.01.2024 | 53,7333 | 55,2008 | 53,7333 | 55,2008 |
| 24.01.2024 | 56,6 | 60,7208 | 56,6 | 60,7208 |
| 25.01.2024 | 64 | 66,6217 | 64 | 66,6217 |
| 28.01.2024 | 66,6217 | 67,0858 | 66,6217 | 67,0858 |
| 29.01.2024 | 66,9992 | 66,9992 | 61,5 | 61,5 |
| 30.01.2024 | 58,8333 | 58,8333 | 55,35 | 55,35 |
| 31.01.2024 | 55,35 | 57 | 55,35 | 55,9675 |
| 01.02.2024 | 54,4692 | 54,4692 | 52,6667 | 53,3333 |
| 04.02.2024 | 53,3333 | 54 | 53,3333 | 53,8675 |
| 05.02.2024 | 53,185 | 53,185 | 50,3333 | 50,7325 |
| 06.02.2024 | 50,7333 | 53 | 50,7333 | 53 |
| 07.02.2024 | 53 | 53 | 51,4992 | 51,4992 |
| 08.02.2024 | 51 | 51 | 49,8517 | 49,8542 |
| 11.02.2024 | 49,8542 | 50,6667 | 49,8542 | 50,63 |
| 12.02.2024 | 52,9633 | 55 | 52,9633 | 54,1725 |
| 13.02.2024 | 54,1725 | 54,1725 | 53,0658 | 53,0658 |
| 14.02.2024 | 53,065 | 58,3333 | 53,065 | 58,3333 |
| 15.02.2024 | 58,3333 | 58,3333 | 56,2275 | 56,2275 |
| 18.02.2024 | 58,3 | 61,8342 | 58,3 | 61,8342 |
| 19.02.2024 | 61,3492 | 62 | 61,3492 | 62 |
| 20.02.2024 | 64,3 | 64,3 | 61,3333 | 61,3333 |
| 21.02.2024 | 61,285 | 61,285 | 57,9992 | 57,9992 |
| 22.02.2024 | 59,9333 | 60,6667 | 59,9333 | 60,6667 |
| 25.02.2024 | 61,6667 | 61,6667 | 58,0525 | 58,0525 |
| 26.02.2024 | 58,0525 | 58,0525 | 56,51 | 57 |
| 27.02.2024 | 58,6192 | 59,6175 | 57,2858 | 57,2858 |
| 28.02.2024 | 59,9333 | 63,0142 | 59,9333 | 63,0142 |
| 29.02.2024 | 65,3 | 68,3333 | 65,3 | 67,6333 |
| 03.03.2024 | 64,9992 | 64,9992 | 61,7333 | 62,5917 |
| 04.03.2024 | 62,5917 | 65,6675 | 62,5917 | 65,6675 |
| 05.03.2024 | 65,6675 | 65,6683 | 65,1825 | 65,1825 |
| 06.03.2024 | 65,1808 | 65,1808 | 63,5667 | 63,5667 |
| 07.03.2024 | 63,5667 | 63,5667 | 60,1 | 63,3325 |
| 10.03.2024 | 63,3342 | 66,6667 | 63,3342 | 66,6667 |
| 11.03.2024 | 70 | 70 | 64,9958 | 64,9958 |
| 12.03.2024 | 63,3325 | 66,6683 | 63,3325 | 66,6683 |
| 13.03.2024 | 66,6683 | 66,6683 | 66,6683 | 66,6683 |
| 14.03.2024 | 67,4 | 67,4 | 65,6658 | 66,6625 |
| 17.03.2024 | 68,6667 | 68,6667 | 65,2 | 65,2 |
| 18.03.2024 | 65,2 | 65,8408 | 63,4 | 65,8267 |
| 19.03.2024 | 65,3325 | 65,3325 | 63,4333 | 63,4333 |
| 20.03.2024 | 62,6667 | 62,6833 | 62,6658 | 62,6667 |
| 21.03.2024 | 60,7667 | 64,6633 | 60,7667 | 64,33 |
| 24.03.2024 | 62 | 62,4 | 62 | 62 |
| 25.03.2024 | 61,9992 | 63,1333 | 61,9992 | 62 |
| 26.03.2024 | 63,3 | 63,3 | 61,7333 | 61,7333 |
| 27.03.2024 | 61,7333 | 61,8333 | 59,9983 | 59,9983 |
| 28.03.2024 | 59,9983 | 61,6333 | 59,9983 | 60,0342 |
| 31.03.2024 | 59,0233 | 59,0233 | 56,6292 | 56,6292 |
| 01.04.2024 | 56,6292 | 56,6317 | 55,9992 | 56 |
| 02.04.2024 | 53,7333 | 54,9658 | 53,7333 | 54,9333 |
| 03.04.2024 | 56,3 | 56,6667 | 56,3 | 56,6667 |
| 04.04.2024 | 57,6675 | 59,6667 | 57,6675 | 59,6667 |
| 07.04.2024 | 62,2667 | 64,9333 | 62,2667 | 64,9333 |
| 08.04.2024 | 63,3317 | 63,3317 | 63,3317 | 63,3317 |
| 14.04.2024 | 60,7667 | 60,7667 | 59,9983 | 59,9983 |
| 15.04.2024 | 59,9975 | 59,9975 | 58,4992 | 58,4992 |
| 16.04.2024 | 58,3325 | 58,3325 | 57,6658 | 57,6658 |
| 17.04.2024 | 57,665 | 57,6658 | 57,665 | 57,6658 |
| 18.04.2024 | 57,6658 | 60,3 | 57,6658 | 60,3 |
| 21.04.2024 | 60,3425 | 60,3425 | 57,7617 | 58,7583 |
| 23.04.2024 | 58,7575 | 58,7575 | 56,7333 | 56,86 |
| 24.04.2024 | 57,0008 | 58,9333 | 57,0008 | 58,2667 |
| 25.04.2024 | 56,6667 | 58,2667 | 56,6667 | 57,3333 |
| 28.04.2024 | 57,3333 | 58,6667 | 57,3333 | 58,6667 |
| 29.04.2024 | 59,0033 | 59,0033 | 59 | 59 |
| 01.05.2024 | 61,33 | 62,3333 | 60,0833 | 60,0842 |
| 02.05.2024 | 62,2867 | 62,7333 | 62,2867 | 62,6667 |
| 05.05.2024 | 65 | 66,6667 | 65 | 65 |
| 06.05.2024 | 64,9325 | 64,9325 | 64,33 | 64,33 |
| 07.05.2024 | 64,1667 | 64,1667 | 62,1267 | 62,1267 |
| 08.05.2024 | 62,1275 | 64,83 | 62,1275 | 64,6667 |
| 09.05.2024 | 71,1333 | 71,1333 | 71,1333 | 71,1333 |
| 12.05.2024 | 69,6333 | 75 | 69,6333 | 73,3333 |
| 13.05.2024 | 72,6658 | 72,6658 | 69,3333 | 69,3333 |
| 14.05.2024 | 71 | 72 | 70,655 | 70,655 |
| 15.05.2024 | 70,6533 | 71,6667 | 70,2992 | 71,6667 |
| 16.05.2024 | 71,9667 | 71,9667 | 71,6667 | 71,6667 |
| 19.05.2024 | 72 | 72 | 68,9333 | 68,9333 |
| 20.05.2024 | 70,0067 | 70,0067 | 67,1 | 67,1 |
| 21.05.2024 | 65,5333 | 65,5333 | 63,4333 | 63,8992 |
| 22.05.2024 | 64 | 64,3942 | 64 | 64,2667 |
| 23.05.2024 | 62,2667 | 63,3333 | 62,2667 | 63,2442 |
| 26.05.2024 | 62,7592 | 62,7592 | 60,3417 | 60,3417 |
| 27.05.2024 | 60,1658 | 60,1658 | 59 | 59 |
| 28.05.2024 | 59,6333 | 59,6675 | 59,6325 | 59,6325 |
| 29.05.2024 | 59,6333 | 59,6333 | 59,6325 | 59,6325 |
| 30.05.2024 | 61,6 | 61,6 | 60,3342 | 60,3342 |
| 02.06.2024 | 60,3342 | 61,2 | 59,6667 | 59,6667 |
| 03.06.2024 | 59,6658 | 59,6658 | 56,8333 | 58,2992 |
| 04.06.2024 | 58,2992 | 58,2992 | 55 | 56,1033 |
| 05.06.2024 | 57,3333 | 57,3333 | 57,33 | 57,3308 |
| 06.06.2024 | 57,33 | 57,3342 | 57 | 57 |
| 09.06.2024 | 56,9983 | 56,9983 | 56,8325 | 56,8325 |
| 10.06.2024 | 56,8292 | 59,2567 | 56,8283 | 59,1617 |
| 11.06.2024 | 58,9658 | 59 | 58,6658 | 59 |
| 12.06.2024 | 59,3342 | 59,89 | 59,3333 | 59,89 |
| 13.06.2024 | 60 | 61,3475 | 60 | 61,3475 |
| 19.06.2024 | 61,9008 | 61,9017 | 61,3475 | 61,3475 |
| 20.06.2024 | 59,2567 | 59,2567 | 57,8667 | 58,3325 |
| 23.06.2024 | 59,5933 | 59,5933 | 56,1992 | 56,1992 |
| 24.06.2024 | 54,5333 | 56,6667 | 54,5333 | 56,6 |
| 25.06.2024 | 55,9992 | 55,9992 | 55,5 | 55,7 |
| 26.06.2024 | 55,7 | 57,8675 | 55,7 | 57,8333 |
| 27.06.2024 | 57,8342 | 57,8342 | 57,6658 | 57,6658 |
| 30.06.2024 | 54,4 | 56,0175 | 54,3333 | 56,0175 |
| 01.07.2024 | 56,6608 | 57,2 | 56,6608 | 57,1517 |
| 02.07.2024 | 58,3 | 58,3 | 54,9992 | 54,9992 |
| 03.07.2024 | 55,0175 | 55,0175 | 54 | 54 |
| 04.07.2024 | 55,6333 | 55,6333 | 54,3333 | 54,3333 |
| 07.07.2024 | 53,3333 | 53,3342 | 52,2 | 52,2 |
| 08.07.2024 | 52,2 | 53,2 | 52,2 | 52,57 |
| 09.07.2024 | 54,8667 | 54,8667 | 53 | 53 |
| 10.07.2024 | 53,6283 | 54 | 53,6283 | 53,9992 |
| 11.07.2024 | 53,9992 | 53,9992 | 53,9983 | 53,9983 |
| 15.07.2024 | 53,9983 | 53,9983 | 52,1175 | 52,1175 |
| 16.07.2024 | 52,1175 | 52,1175 | 50,6167 | 50,6667 |
| 17.07.2024 | 52,0008 | 52,0008 | 51,9992 | 51,9992 |
| 18.07.2024 | 52,9992 | 52,9992 | 51,5 | 51,5 |
| 21.07.2024 | 51,8342 | 51,8342 | 51,3325 | 51,8333 |
| 22.07.2024 | 51,8333 | 51,8333 | 51,3283 | 51,3283 |
| 23.07.2024 | 51,3283 | 51,3283 | 51,1667 | 51,1667 |
| 24.07.2024 | 51,1658 | 51,1658 | 51,165 | 51,165 |
| 25.07.2024 | 52,3325 | 52,3325 | 50,8333 | 50,8333 |
| 28.07.2024 | 50,8325 | 50,8325 | 49,9917 | 49,9917 |
| 29.07.2024 | 49,8525 | 49,9917 | 49,8525 | 49,9917 |
| 30.07.2024 | 49,8642 | 49,8642 | 49,4575 | 49,6658 |
| 31.07.2024 | 49,6758 | 49,6758 | 49,6658 | 49,6658 |
| 01.08.2024 | 49,6658 | 49,6658 | 49,2333 | 49,2333 |
| 04.08.2024 | 45,935 | 45,935 | 44,31 | 44,31 |
| 05.08.2024 | 45,9358 | 45,9358 | 44,31 | 44,31 |
| 06.08.2024 | 45 | 45,0008 | 45 | 45,0008 |
| 07.08.2024 | 45,6667 | 45,6667 | 45,665 | 45,665 |
| 08.08.2024 | 44,87 | 45,6642 | 44,87 | 45,6642 |
| 11.08.2024 | 44,4692 | 47,3425 | 44,4692 | 47,3333 |
| 12.08.2024 | 48,0008 | 52,0667 | 48,0008 | 52,0667 |
| 13.08.2024 | 54,9633 | 54,9633 | 52,0658 | 52,0658 |
| 14.08.2024 | 51,6658 | 51,6658 | 49,3333 | 49,3333 |
| 15.08.2024 | 48,5333 | 50 | 48,5333 | 50 |
| 18.08.2024 | 50 | 50 | 48,5333 | 48,5333 |
| 19.08.2024 | 48,5333 | 48,5333 | 48,5333 | 48,5333 |
| 20.08.2024 | 46,6658 | 46,6658 | 43,8667 | 45,6233 |
| 21.08.2024 | 45,6225 | 45,6692 | 45,6225 | 45,6675 |
| 22.08.2024 | 45,6683 | 45,67 | 45,6658 | 45,6658 |
| 25.08.2024 | 46,6633 | 46,6633 | 45,6667 | 45,6667 |
| 26.08.2024 | 44,2 | 44,5333 | 44,1992 | 44,5333 |
| 27.08.2024 | 45,8517 | 46,5183 | 45,8517 | 46,3458 |
| 28.08.2024 | 46,3458 | 46,6458 | 46,3458 | 46,6458 |
| 01.09.2024 | 47,4067 | 47,6675 | 47,4067 | 47,6667 |
| 02.09.2024 | 48,0008 | 48,0017 | 47,6667 | 47,6667 |
| 03.09.2024 | 47,4667 | 47,4667 | 45,5333 | 46,2508 |
| 04.09.2024 | 46,6667 | 46,6667 | 45,5533 | 45,6667 |
| 05.09.2024 | 45,6675 | 45,8783 | 45,6675 | 45,8783 |
| 08.09.2024 | 45,8783 | 45,8783 | 45,7175 | 45,7175 |
| 09.09.2024 | 45,7183 | 45,7183 | 45,4317 | 45,4317 |
| 10.09.2024 | 43,3333 | 43,3333 | 42,6675 | 42,6675 |
| 11.09.2024 | 44,33 | 44,33 | 43 | 43 |
| 12.09.2024 | 43 | 43,3333 | 43 | 43,3333 |
| 15.09.2024 | 43,3342 | 43,3342 | 43,0075 | 43,0075 |
| 16.09.2024 | 43,0075 | 44,6375 | 43,0075 | 44,6375 |
| 17.09.2024 | 44,6375 | 48,6875 | 44,6375 | 48,6875 |
| 18.09.2024 | 48,6875 | 48,6875 | 46,6775 | 47,2 |
| 19.09.2024 | 50,4758 | 50,4758 | 48,3492 | 49,6667 |
| 22.09.2024 | 49,2292 | 49,2292 | 48,4992 | 48,4992 |
| 23.09.2024 | 47,0467 | 47,0467 | 47,0467 | 47,0467 |
| 24.09.2024 | 47,2592 | 47,2592 | 45,6258 | 45,8517 |
| 25.09.2024 | 45,8858 | 46,2967 | 45,8858 | 46,2967 |
| 26.09.2024 | 46,2967 | 46,2967 | 46,1117 | 46,1117 |
| 29.09.2024 | 46,2833 | 46,2842 | 45,2333 | 45,2333 |
| 30.09.2024 | 45,2325 | 45,2325 | 43,5667 | 43,9967 |
| 01.10.2024 | 43,9967 | 43,9967 | 42,4858 | 42,4858 |
| 02.10.2024 | 41,7083 | 42,4858 | 41,7083 | 42,375 |
| 03.10.2024 | 42,0283 | 42,0733 | 42,0283 | 42,0733 |
| 06.10.2024 | 42,2008 | 43,125 | 42,2008 | 43,125 |
| 07.10.2024 | 43,115 | 43,115 | 43,115 | 43,115 |
| 08.10.2024 | 43,0758 | 43,0758 | 41,2008 | 41,4333 |
| 09.10.2024 | 41,5017 | 41,6275 | 41,5017 | 41,5025 |
| 10.10.2024 | 41,5025 | 41,5025 | 41,4642 | 41,4642 |
| 13.10.2024 | 40,5333 | 40,5333 | 39,5333 | 39,5333 |
| 14.10.2024 | 39,5333 | 40,3375 | 39,5333 | 40,3375 |
| 15.10.2024 | 40,0042 | 40,0667 | 40,0042 | 40,0667 |
| 16.10.2024 | 40,0675 | 40,8358 | 40,0675 | 40,8358 |
| 17.10.2024 | 41,1858 | 41,1858 | 40,95 | 40,95 |
| 20.10.2024 | 40,95 | 41,0125 | 40,95 | 41,0125 |
| 21.10.2024 | 41,1592 | 41,1592 | 41,0125 | 41,1583 |
| 22.10.2024 | 40,825 | 40,825 | 39,15 | 39,15 |
| 23.10.2024 | 37,8667 | 38,9667 | 37,8667 | 38,9292 |
| 24.10.2024 | 38,6658 | 38,6658 | 36,825 | 37,3333 |
| 27.10.2024 | 37,5342 | 38,3283 | 37,5342 | 38,3283 |
| 29.10.2024 | 38,3692 | 39,0017 | 38,3692 | 38,3692 |
| 30.10.2024 | 38,3642 | 38,3642 | 36,6667 | 36,6667 |
| 31.10.2024 | 36,6675 | 36,6683 | 36,6533 | 36,6533 |
| 03.11.2024 | 36,1525 | 36,1525 | 34,67 | 34,67 |
| 04.11.2024 | 36,2 | 36,2 | 34 | 34 |
| 05.11.2024 | 35,065 | 35,065 | 34,0658 | 34,5017 |
| 06.11.2024 | 34,9167 | 35,6675 | 34,9167 | 35,6675 |
| 07.11.2024 | 36,1008 | 37,7033 | 36,1008 | 37,7033 |
| 10.11.2024 | 38 | 38,0008 | 37,6942 | 37,6942 |
| 11.11.2024 | 37,6633 | 37,6633 | 36,2 | 36,3333 |
| 12.11.2024 | 36,3325 | 36,3325 | 35,9742 | 35,9742 |
| 13.11.2024 | 35,9742 | 36,6642 | 35,9742 | 36,6642 |
| 14.11.2024 | 36,7433 | 36,7842 | 36,7433 | 36,7833 |
| 17.11.2024 | 37,0375 | 37,0517 | 37,0375 | 37,0517 |
| 18.11.2024 | 37,2333 | 37,2333 | 35,2 | 35,2 |
| 19.11.2024 | 35,1992 | 35,1992 | 34,9992 | 34,9992 |
| 20.11.2024 | 34,8333 | 35,4308 | 34,8333 | 35,4308 |
| 21.11.2024 | 35,6667 | 36 | 35,3367 | 35,3367 |
| 24.11.2024 | 35,3317 | 35,9983 | 35,3317 | 35,6583 |
| 25.11.2024 | 35,6242 | 35,6683 | 34,87 | 34,87 |
| 26.11.2024 | 34,8708 | 35,6333 | 34,8708 | 35,6333 |
| 27.11.2024 | 35,6333 | 35,6333 | 34,995 | 34,995 |
| 28.11.2024 | 35,1142 | 35,1142 | 34 | 34 |
| 01.12.2024 | 34,4992 | 34,4992 | 33,9792 | 33,9792 |
| 02.12.2024 | 34,0175 | 34,2975 | 34,0175 | 34,0183 |
| 03.12.2024 | 34,3333 | 34,4017 | 34,3333 | 34,335 |
| 04.12.2024 | 34,335 | 35 | 34,335 | 35 |
| 05.12.2024 | 35,0008 | 35,0008 | 35 | 35 |
| 08.12.2024 | 35,0008 | 38,5 | 35,0008 | 38,5 |
| 09.12.2024 | 38,5 | 38,5 | 38,3333 | 38,3333 |
| 10.12.2024 | 38,3333 | 38,3333 | 37,6758 | 37,6917 |
| 11.12.2024 | 37,7225 | 37,7225 | 37,72 | 37,72 |
| 12.12.2024 | 37,72 | 39,1667 | 37,72 | 39,1667 |
| 15.12.2024 | 42,5008 | 43,0833 | 42,5008 | 43,0833 |
| 16.12.2024 | 43,0833 | 43,0833 | 42,4708 | 42,4708 |
| 17.12.2024 | 41,6658 | 41,6658 | 41,2 | 41,3333 |
| 18.12.2024 | 41,3333 | 41,3333 | 40,8667 | 41,1667 |
| 19.12.2024 | 41,0008 | 41,0333 | 40,9533 | 41,0333 |
| 22.12.2024 | 41,6667 | 43,3333 | 41,6667 | 43,3333 |
| 23.12.2024 | 43,3342 | 46,6333 | 43,3342 | 44,3675 |
| 24.12.2024 | 45,9983 | 46 | 45,9533 | 45,9533 |
| 25.12.2024 | 46,6667 | 46,7158 | 46 | 46 |
| 26.12.2024 | 46,6 | 46,6 | 43,5267 | 43,9333 |
| 29.12.2024 | 43,8992 | 44,6525 | 43,8992 | 44,0142 |
| 30.12.2024 | 43,68 | 43,8 | 43,68 | 43,8 |