Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
YİBİTAŞ YOZGAT İŞÇİ BİRLİĞİ İNŞAAT MALZEMELERİ TİCARET VE SANAYİ A.Ş. (YBTAS)
YBTAS
YİBİTAŞ YOZGAT İŞÇİ BİRLİĞİ İNŞAAT MALZEMELERİ TİCARET VE SANAYİ A.Ş. (YBTAS)
10.800 ₺
-0.750 (%-6.49)
Overview
Technicals
Financial Statements
Comments
Archive

YBTAS: YİBİTAŞ YOZGAT İŞÇİ BİRLİĞİ İNŞAAT MALZEMELERİ TİCARET VE SANAYİ A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for YİBİTAŞ YOZGAT İŞÇİ BİRLİĞİ İNŞAAT MALZEMELERİ TİCARET VE SANAYİ A.Ş..

Historical Chart

Loading chart...

Average

OPEN 36.309
CLOSE 36.2104

Low

LOW 20.6

High

HIGH 75.3433
DATE OPEN HIGH LOW CLOSE
01/01/2025 42.4167 42.5 42.4167 42.5
01/02/2025 44.2 44.2 42.6725 43.3333
01/05/2025 43.3383 43.3683 43.3383 43.3508
01/06/2025 43.165 43.165 42.3325 42.3325
01/07/2025 42.3317 42.3317 39.4792 39.4792
01/08/2025 40.3233 41.1675 40.3233 41.1675
01/09/2025 41.25 42.3167 41.25 42.2608
01/12/2025 42.2325 42.2325 41.3333 41.3333
01/13/2025 41.4992 41.4992 40.6225 40.6225
01/14/2025 40.6217 40.6217 39.5267 39.5267
01/15/2025 40.5333 40.5342 40 40.5342
01/16/2025 40.535 42.3333 40.535 42.3333
01/19/2025 43.3333 43.3342 43.3333 43.3342
01/20/2025 42.9992 42.9992 42.6667 42.8267
01/21/2025 42.2658 42.2658 41.5333 41.6
01/22/2025 41.6008 42.3267 41.6008 42.3267
01/23/2025 42.3283 42.3283 42.3258 42.3258
01/26/2025 42.1067 42.1067 40.8667 40.8667
01/27/2025 40.8667 40.8667 39.5667 39.5667
01/28/2025 39.5675 40.335 39.5675 40.335
01/29/2025 43.2233 43.2233 40.7667 40.7667
01/30/2025 40.7675 40.7842 40.7675 40.7842
02/02/2025 40.7833 40.7842 39.5167 39.87
02/03/2025 39.87 39.8725 39.87 39.8725
02/04/2025 39.3333 39.3333 39.3317 39.3317
02/05/2025 40.6583 40.6583 40.55 40.55
02/06/2025 40.5475 40.5475 40.0008 40.0008
02/09/2025 40 40 38.5417 38.7808
02/10/2025 38.7808 38.7808 37.6658 37.6658
02/11/2025 37.3333 37.695 37.3333 37.695
02/12/2025 39.3667 39.3667 37.6958 37.7842
02/13/2025 39.3167 39.3167 37.8008 38.5
02/16/2025 39.1667 39.1667 38 38
02/17/2025 37 37.7342 37 37.7342
02/18/2025 37.7342 37.7342 37.7333 37.7333
02/19/2025 37.7325 37.7325 37.505 37.505
02/20/2025 37.505 37.505 36.6667 36.6667
02/23/2025 36.6667 36.6667 36.2 36.6658
02/24/2025 36.6667 36.6667 36.665 36.665
02/25/2025 36.345 36.665 35.5658 35.5658
02/26/2025 35.6675 36.0017 35.6675 36.0017
02/27/2025 35.6683 35.7175 35.6683 35.7175
03/02/2025 36.7333 39.04 36.7333 38.9667
03/03/2025 38.9667 38.9667 36.2 36.4
03/04/2025 36.6758 37.5333 36.6758 37.3333
03/05/2025 37.3342 38.3333 37.3342 38.3333
03/06/2025 38.3242 38.3325 37.7158 38.3317
03/09/2025 36.9983 37.9933 36.9983 37.9925
03/10/2025 37.6658 38.3675 37.6658 38.3558
03/11/2025 38.3558 38.6667 38.3558 38.3575
03/12/2025 38.3575 40 38.3575 40
03/13/2025 41.8533 41.8533 40 40
03/16/2025 40 40 39.6667 39.6667
03/17/2025 39.6658 39.6658 38.665 38.665
03/18/2025 37.3292 42.5308 35.7042 42.5308
03/19/2025 46.7833 46.7833 46.7833 46.7833
03/20/2025 51.4617 51.4617 51.4617 51.4617
03/23/2025 56.6075 56.6075 56.6075 56.6075
03/24/2025 62.2675 62.2675 58.3333 62.2675
03/25/2025 68.4942 68.4942 68.4942 68.4942
03/26/2025 75.3433 75.3433 75.3433 75.3433
03/27/2025 75.3433 75.3433 71.6658 71.6658
04/01/2025 71.6658 71.6658 64.5 64.5
04/02/2025 58.05 70.95 58.05 70.95
04/03/2025 67.9992 67.9992 63.855 66.6658
04/06/2025 62.6667 66.6658 62.6667 63.05
04/07/2025 63.0508 69.3333 63.0508 69.3333
04/08/2025 65.9658 65.9658 63.3333 63.3333
04/09/2025 63.3333 63.3333 59.9992 59.9992
04/10/2025 59.9992 59.9992 57.6325 59.3608
04/13/2025 59.9392 60.0008 57.9992 57.9992
04/14/2025 57.9992 57.9992 56.6658 57.9992
04/15/2025 57.65 57.65 55.9742 55.9742
04/16/2025 53.8667 58.3442 53.8667 58.3333
04/17/2025 57.6325 57.6325 55.5833 56.6658
04/20/2025 56.665 56.665 52.7 54.6667
04/21/2025 53.3325 54.125 53.3325 54.125
04/23/2025 54.125 54.125 52.75 53.3367
04/24/2025 53.3367 53.3367 52.6658 52.6658
04/27/2025 53.3667 53.3667 51.8325 51.8325
04/28/2025 51.8325 51.8325 50.6667 50.6667
04/29/2025 49.6658 55.1333 49.6658 55.1333
05/01/2025 54.665 54.665 52.0033 52.0033
05/04/2025 51.6692 51.6692 49.2767 49.2767
05/05/2025 46.6658 46.6658 44.3492 44.3492
05/06/2025 41.8333 42.7 41.8333 42.3325
05/07/2025 39.37 40.3333 39.2817 40.3333
05/08/2025 40.3333 41 40.3333 41
05/11/2025 41 41.3333 40.9667 40.9667
05/12/2025 40.0025 40.0025 38.8667 39
05/13/2025 39 39 38.9958 38.9958
05/14/2025 39.005 42.3333 39.005 39.77
05/15/2025 40 40.0008 39 39
05/19/2025 39.0008 40.1667 39.0008 39.6667
05/20/2025 39.1667 39.1667 38.0158 38.0158
05/21/2025 38.0183 38.0183 38.0133 38.0133
05/22/2025 38 38 37.6667 37.6667
05/25/2025 37.37 41.4333 37.37 40.3333
05/26/2025 39.9992 39.9992 38.6667 38.6667
05/27/2025 38.315 38.315 37 37
05/28/2025 37 37 35.6667 35.6667
05/29/2025 34.66 34.66 32.1 33.0625
06/01/2025 33.3333 33.6667 33.3333 33.3333
06/02/2025 33.3325 33.3325 32 32
06/03/2025 31.9942 31.9942 30.6667 30.6667
06/04/2025 30.6667 31.6675 30.6667 31.6675
06/09/2025 31.6667 32.0017 31.6667 32.0017
06/10/2025 32.0017 32.3333 31.8333 31.8333
06/11/2025 31.8333 31.8333 30.8375 30.8375
06/12/2025 29.9958 29.9958 28.7533 29.9917
06/15/2025 29.3133 30.6675 29.3133 30.6675
06/16/2025 30.6667 30.6667 30.6667 30.6667
06/17/2025 31.0675 31.3342 31.0675 31.3342
06/18/2025 33.5342 34.4675 33.5342 34.4675
06/19/2025 37 37.3333 36.6633 36.6633
06/22/2025 33.7333 33.7333 32.9983 32.9983
06/23/2025 33.335 33.435 33.335 33.435
06/24/2025 34.6667 34.6667 34.2783 34.3333
06/25/2025 33.655 34.5667 33.655 34.5667
06/26/2025 34.5667 34.5667 34.2033 34.2033
06/29/2025 33.0008 33.3333 33.0008 33.3333
06/30/2025 33.3333 33.3333 33.3333 33.3333
07/01/2025 33.3333 33.3333 33.2575 33.2575
07/02/2025 33.2575 33.2575 32.1675 32.1675
07/03/2025 32.1667 32.1675 32.1667 32.1675
07/06/2025 32.1675 32.7683 32.1675 32.7683
07/07/2025 34 34 33.3342 33.3342
07/08/2025 33.5425 33.5433 33.5 33.5
07/09/2025 33.3325 34.015 33.3325 34.015
07/10/2025 34.3342 34.3342 34.3325 34.3325
07/13/2025 33.3333 34.6675 33.3333 34.6675
07/15/2025 34.6675 38.1342 34.6675 38.1342
07/16/2025 38.4683 38.4683 37.3333 37.3333
07/17/2025 37.3333 37.3592 37.3333 37.3592
07/20/2025 37.3325 37.3592 37.3325 37.3433
07/21/2025 37.3442 40.7583 37.3442 40.7058
07/22/2025 38.6767 39.075 38.6767 39.0567
07/23/2025 40 41.3342 40 41.3342
07/24/2025 42.8808 42.8808 41.6667 41.6667
07/27/2025 41.6675 43.3292 41.6675 43.3292
07/28/2025 43.33 43.33 43.3283 43.3283
07/29/2025 42.6658 42.6658 42.3333 42.5183
07/30/2025 42.5183 43.3333 42.5183 43.3333
07/31/2025 43.3333 43.3333 41.7333 41.7333
08/03/2025 42.0333 42.0333 40.5933 40.5933
08/04/2025 39.9942 39.9942 39.9933 39.9933
08/05/2025 39.9933 41.165 39.9933 41
08/06/2025 41.1933 41.1933 38.94 38.94
08/07/2025 38.94 38.94 38 38
08/10/2025 38 38 37.6667 37.6667
08/11/2025 37.6658 37.7 37.6658 37.6667
08/12/2025 37.9633 37.9633 37.6667 37.6667
08/13/2025 37.8242 37.8242 37.4 37.4
08/14/2025 36.5092 36.5092 35.5908 35.5908
08/17/2025 35.5908 35.5908 35.3325 35.3325
08/18/2025 34.7833 34.7833 34.6667 34.6667
08/19/2025 34.6667 35.0167 34.6667 35.0167
08/20/2025 36.3342 38.5183 36.3342 38.5183
08/21/2025 37.6667 37.6667 36.8633 37.5333
08/24/2025 37.6433 39 37.6433 39
08/25/2025 39 39.3342 39 39.3342
08/26/2025 39.3342 39.3342 38.0667 38.0667
08/27/2025 36.5333 37.9658 36.5333 37.8258
08/28/2025 37.0367 37.1167 37.0125 37.1167
08/31/2025 36.6667 36.9408 36.6667 36.6733
09/01/2025 35.8183 35.9333 35.3333 35.3333
09/02/2025 36.5417 36.5417 35.3333 35.6658
09/03/2025 35.9992 39.2317 35.9992 39.2317
09/04/2025 37.8325 43.1542 37.8325 43.1542
09/07/2025 47.4692 47.4692 44.6667 44.6667
09/08/2025 41.6708 41.6708 40.8333 41.1483
09/09/2025 41.3 41.3 40.58 40.58
09/10/2025 39.56 39.56 36.54 36.54
09/11/2025 32.9 32.9 32.9 32.9
09/14/2025 32.9 33.02 32.9 32.9
09/15/2025 30.96 30.96 29.62 29.62
09/16/2025 29.62 29.62 28.92 28.92
09/17/2025 28.76 28.78 28.68 28.68
09/18/2025 28.68 30.98 28.68 30.98
09/21/2025 31.88 31.88 31.2 31.2
09/22/2025 30.78 30.78 29.9 30
09/23/2025 30 31 30 31
09/24/2025 31 31 30 30
09/25/2025 30 30 28.6 28.62
09/28/2025 28.76 28.82 28.76 28.82
09/29/2025 28.92 28.92 27.5 27.54
09/30/2025 26.8 26.8 26.4 26.4
10/01/2025 26.4 26.4 25.78 25.78
10/02/2025 25.68 25.68 25.1 25.1
10/05/2025 25.1 25.9 25.1 25.9
10/06/2025 25.9 26 25.9 26
10/07/2025 25.9 25.9 25 25
10/08/2025 24.98 24.98 23.88 23.88
10/09/2025 22.5 26.26 22.5 26.26
10/12/2025 25.98 25.98 25.22 25.28
10/13/2025 24.32 24.32 24.32 24.32
10/14/2025 24.86 24.88 24.86 24.88
10/15/2025 25.22 25.22 25.08 25.08
10/16/2025 24.9 24.9 24.4 24.4
10/19/2025 23.82 23.82 22.84 23.5
10/20/2025 23.38 23.38 22.12 22.56
10/21/2025 22.42 22.42 22.34 22.34
10/22/2025 22 22 20.6 20.86
10/23/2025 20.6 21.56 20.6 21.56
10/26/2025 21.14 21.24 21.14 21.24
10/27/2025 21.24 21.24 20.86 20.86
10/29/2025 20.9 21.02 20.9 21.02
10/30/2025 21.78 21.78 21.78 21.78
11/02/2025 22 22.6 22 22.6
11/03/2025 23.92 24.86 23.92 24.86
11/04/2025 25.86 27.34 25.86 27.34
11/05/2025 29.72 29.74 29.72 29.74
11/06/2025 30 30 26.78 26.78
11/09/2025 25.34 25.34 24.7 24.7
11/10/2025 24.7 24.7 23.72 23.72
11/11/2025 23.72 23.72 23.02 23.02
11/12/2025 23.3 23.86 23.3 23.84
11/13/2025 23.78 23.78 23.36 23.36
11/16/2025 22.7 23.02 22.7 23.02
11/17/2025 23.02 23.02 22.5 22.62
11/18/2025 22.62 22.64 22.62 22.62
11/19/2025 22.64 22.64 22.64 22.64
11/20/2025 22.64 22.64 22.36 22.36
11/23/2025 22.26 22.26 22.18 22.2
11/24/2025 22.16 22.16 21.62 21.62
11/25/2025 21.62 21.62 21 21.1
11/26/2025 21.02 21.02 21 21
11/27/2025 21 21.12 21 21.12
11/30/2025 21.96 23.22 21.96 23.22
12/01/2025 23.98 25.54 23.98 25.54
12/02/2025 25.28 25.28 23.4 23.4
12/03/2025 23.52 23.52 23.5 23.5
12/04/2025 22.76 23.98 22.1 23.98
12/07/2025 24.88 24.96 23.96 23.96
12/08/2025 24.5 24.5 24.5 24.5
12/09/2025 24.66 24.66 24 24
12/10/2025 23.36 23.38 23.36 23.38
12/11/2025 23.38 23.38 23.38 23.38
12/14/2025 24.02 24.02 22.5 22.54
12/15/2025 22.98 22.98 22.3 22.5
12/16/2025 22.5 22.5 22 22
12/17/2025 22 22 22 22
12/18/2025 22.02 22.2 22.02 22.2
12/21/2025 22.2 22.2 21.82 22
12/22/2025 22 22 21.8 21.8
12/23/2025 21.8 21.8 21.7 21.7
12/24/2025 21.68 21.68 21.5 21.5
12/25/2025 21.2 21.5 21.2 21.5
12/28/2025 21.6 21.6 21.3 21.3
12/29/2025 21.6 21.6 21.46 21.46
12/30/2025 21.3 21.3 21.3 21.3