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

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.6004

CLOSE 0.6015

Low

LOW 0.542

High

HIGH 0.694

DATE	OPEN	HIGH	LOW	CLOSE
03/13/2017	0.65	0.65	0.65	0.65
03/14/2017	0.6419	0.6419	0.6323	0.6323
03/15/2017	0.6439	0.6439	0.6307	0.6307
03/19/2017	0.6309	0.6309	0.6309	0.6309
03/21/2017	0.6432	0.6432	0.6342	0.6342
03/23/2017	0.6339	0.6339	0.6339	0.6339
03/26/2017	0.6258	0.6258	0.6258	0.6258
03/27/2017	0.6146	0.6146	0.6081	0.6081
03/28/2017	0.6049	0.6049	0.6049	0.6049
03/29/2017	0.6017	0.6033	0.6017	0.6033
03/30/2017	0.6033	0.6033	0.6033	0.6033
04/03/2017	0.6049	0.6049	0.6049	0.6049
04/04/2017	0.5985	0.5985	0.5985	0.5985
04/06/2017	0.5824	0.5827	0.5824	0.5827
04/09/2017	0.5905	0.6174	0.5905	0.6174
04/10/2017	0.6068	0.6107	0.6068	0.6107
04/11/2017	0.5856	0.592	0.5856	0.592
04/12/2017	0.5808	0.583	0.5808	0.583
04/13/2017	0.6081	0.6081	0.6081	0.6081
04/16/2017	0.6081	0.6081	0.6081	0.6081
04/18/2017	0.6086	0.6086	0.6086	0.6086
04/19/2017	0.6268	0.6268	0.6255	0.6255
04/20/2017	0.6259	0.6278	0.6259	0.6278
04/23/2017	0.644	0.644	0.644	0.644
04/25/2017	0.6424	0.6424	0.6414	0.6414
04/27/2017	0.6444	0.6444	0.6437	0.6437
05/03/2017	0.6342	0.641	0.6342	0.641
05/08/2017	0.6407	0.6407	0.6407	0.6407
05/11/2017	0.5948	0.6245	0.5948	0.6245
05/14/2017	0.6245	0.6408	0.6245	0.6408
05/15/2017	0.5988	0.6409	0.5988	0.6409
05/16/2017	0.613	0.613	0.613	0.613
05/21/2017	0.6016	0.6016	0.6016	0.6016
05/22/2017	0.6014	0.6014	0.595	0.595
05/23/2017	0.6047	0.6114	0.6047	0.6097
05/24/2017	0.5952	0.5952	0.5952	0.5952
05/25/2017	0.5981	0.5981	0.5981	0.5981
05/28/2017	0.5981	0.5981	0.5981	0.5981
05/29/2017	0.5981	0.5981	0.5981	0.5981
05/30/2017	0.5981	0.611	0.5981	0.611
05/31/2017	0.5981	0.6097	0.5981	0.6097
06/01/2017	0.6272	0.6272	0.6247	0.6247
06/04/2017	0.6246	0.6246	0.6246	0.6246
06/06/2017	0.6245	0.6245	0.6239	0.6239
06/07/2017	0.6014	0.6036	0.6014	0.6036
06/08/2017	0.5983	0.5998	0.5983	0.5998
06/11/2017	0.5618	0.57	0.5618	0.57
06/12/2017	0.5866	0.5866	0.5866	0.5866
06/13/2017	0.5981	0.611	0.5981	0.611
06/14/2017	0.6114	0.6114	0.6064	0.6064
06/18/2017	0.5783	0.5783	0.5783	0.5783
06/19/2017	0.6077	0.6077	0.6077	0.6077
06/20/2017	0.5948	0.5948	0.5948	0.5948
06/21/2017	0.5948	0.5948	0.5783	0.5783
06/22/2017	0.5787	0.5849	0.5787	0.5787
06/28/2017	0.579	0.579	0.5789	0.5789
06/29/2017	0.5789	0.5789	0.578	0.578
07/02/2017	0.5779	0.5779	0.57	0.5704
07/03/2017	0.5704	0.5704	0.5618	0.5618
07/04/2017	0.5624	0.5624	0.5618	0.5618
07/05/2017	0.5618	0.5618	0.5611	0.5611
07/06/2017	0.5611	0.5611	0.5453	0.5453
07/09/2017	0.5457	0.5458	0.5453	0.5458
07/10/2017	0.57	0.57	0.5681	0.5681
07/11/2017	0.5685	0.5685	0.5681	0.5681
07/12/2017	0.5681	0.5681	0.5681	0.5681
07/13/2017	0.5681	0.578	0.5681	0.578
07/16/2017	0.578	0.578	0.5774	0.5774
07/17/2017	0.5751	0.5751	0.5684	0.5684
07/18/2017	0.5651	0.5651	0.5651	0.5651
07/19/2017	0.5651	0.5651	0.5618	0.5626
07/20/2017	0.5758	0.5758	0.5618	0.5618
07/23/2017	0.5618	0.5618	0.5527	0.5618
07/24/2017	0.5585	0.5619	0.5507	0.5619
07/25/2017	0.5743	0.5743	0.5625	0.5625
07/26/2017	0.5654	0.5654	0.5634	0.5634
07/27/2017	0.5753	0.5753	0.5753	0.5753
07/31/2017	0.5585	0.5585	0.5486	0.5486
08/01/2017	0.5453	0.5459	0.5446	0.5459
08/02/2017	0.5618	0.5681	0.5618	0.5681
08/03/2017	0.5656	0.57	0.5656	0.57
08/06/2017	0.57	0.5701	0.57	0.57
08/07/2017	0.575	0.575	0.575	0.575
08/08/2017	0.5786	0.5786	0.5783	0.5783
08/09/2017	0.578	0.578	0.578	0.578
08/10/2017	0.5747	0.5747	0.5747	0.5747
08/13/2017	0.578	0.578	0.5776	0.5776
08/15/2017	0.5773	0.5773	0.577	0.577
08/16/2017	0.5785	0.5785	0.5785	0.5785
08/17/2017	0.5882	0.5945	0.5882	0.5942
08/20/2017	0.5942	0.5942	0.5942	0.5942
08/21/2017	0.5787	0.5787	0.5783	0.5783
08/22/2017	0.5816	0.5816	0.5816	0.5816
08/23/2017	0.579	0.5945	0.579	0.5945
08/24/2017	0.5833	0.5852	0.5833	0.5852
08/27/2017	0.5839	0.5839	0.5839	0.5839
08/28/2017	0.5862	0.5862	0.5839	0.5839
09/04/2017	0.5816	0.5816	0.5816	0.5816
09/05/2017	0.5816	0.5816	0.5816	0.5816
09/06/2017	0.5816	0.5816	0.5816	0.5816
09/07/2017	0.5816	0.5816	0.5816	0.5816
09/10/2017	0.5816	0.5816	0.5816	0.5816
09/11/2017	0.5816	0.5816	0.5816	0.5816
09/12/2017	0.5948	0.5948	0.5816	0.5816
09/13/2017	0.5823	0.5823	0.5823	0.5823
09/17/2017	0.542	0.542	0.542	0.542
09/18/2017	0.5628	0.5685	0.5628	0.5685
09/20/2017	0.5742	0.5742	0.5742	0.5742
09/21/2017	0.5742	0.5742	0.5628	0.5684
09/24/2017	0.5702	0.5702	0.5702	0.5702
09/25/2017	0.5716	0.5716	0.5716	0.5716
09/26/2017	0.5716	0.5716	0.5684	0.5684
09/27/2017	0.5717	0.5783	0.5717	0.5783
09/28/2017	0.5876	0.6114	0.5876	0.6114
10/01/2017	0.6279	0.6279	0.6279	0.6279
10/02/2017	0.6411	0.6609	0.6411	0.6609
10/03/2017	0.6609	0.694	0.6609	0.694
10/04/2017	0.694	0.694	0.694	0.694
10/05/2017	0.6936	0.6936	0.6936	0.6936
10/08/2017	0.6708	0.6708	0.6701	0.6702
10/09/2017	0.6708	0.6708	0.6708	0.6708
10/10/2017	0.6708	0.6709	0.6708	0.6709
10/11/2017	0.6774	0.6774	0.6774	0.6774
10/16/2017	0.6774	0.6774	0.6774	0.6774
10/18/2017	0.6346	0.6346	0.6346	0.6346
10/19/2017	0.6741	0.6741	0.6741	0.6741
10/22/2017	0.6613	0.6613	0.6609	0.6609
10/23/2017	0.6322	0.6322	0.6322	0.6322
10/24/2017	0.6246	0.6576	0.6246	0.6573
10/25/2017	0.6573	0.6573	0.6573	0.6573
10/26/2017	0.6609	0.6609	0.6609	0.6609
10/29/2017	0.661	0.661	0.6609	0.6609
10/30/2017	0.6606	0.6609	0.6606	0.6609
10/31/2017	0.6348	0.6348	0.6348	0.6348
11/01/2017	0.6444	0.6523	0.6444	0.6523
11/05/2017	0.6477	0.6477	0.6477	0.6477
11/06/2017	0.6427	0.6427	0.6315	0.6315
11/07/2017	0.6279	0.6279	0.6279	0.6279
11/08/2017	0.6279	0.6279	0.6279	0.6279
11/09/2017	0.6279	0.6279	0.6279	0.6279
11/13/2017	0.6246	0.6246	0.6213	0.6213
11/14/2017	0.6213	0.6213	0.6147	0.6147
11/15/2017	0.6213	0.6213	0.6147	0.6147
11/16/2017	0.5948	0.5948	0.5915	0.5915
11/19/2017	0.5915	0.5915	0.5915	0.5915
11/20/2017	0.5915	0.5915	0.5915	0.5915
11/21/2017	0.5816	0.5816	0.5783	0.5783
11/22/2017	0.5783	0.5783	0.575	0.575
11/26/2017	0.575	0.575	0.575	0.575
11/27/2017	0.5717	0.5717	0.5717	0.5717
11/29/2017	0.5684	0.5717	0.5684	0.5717
11/30/2017	0.5618	0.5618	0.5618	0.5618
12/03/2017	0.5618	0.5622	0.5618	0.5622
12/04/2017	0.562	0.562	0.562	0.562
12/10/2017	0.562	0.562	0.562	0.562
12/12/2017	0.5879	0.5879	0.5879	0.5879
12/13/2017	0.5879	0.5879	0.5879	0.5879
12/14/2017	0.5911	0.5911	0.5911	0.5911
12/17/2017	0.5915	0.5981	0.5915	0.5981
12/18/2017	0.5783	0.5783	0.5783	0.5783
12/19/2017	0.5948	0.5981	0.5948	0.5981
12/20/2017	0.6014	0.608	0.6014	0.608
12/21/2017	0.6078	0.6078	0.6077	0.6077
12/24/2017	0.6014	0.6014	0.6014	0.6014
12/25/2017	0.6014	0.6014	0.6014	0.6014
12/26/2017	0.6014	0.6014	0.6014	0.6014

Menu

Create your free account now!

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

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

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

2017 Historical Chart

Average

Low

High