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

2018 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 0.7718

CLOSE 0.7712

Low

LOW 0.5783

High

HIGH 1.4276

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.6014	0.6014	0.6014	0.6014
01/02/2018	0.5948	0.5948	0.5948	0.5948
01/03/2018	0.5948	0.5948	0.5948	0.5948
01/04/2018	0.5783	0.5783	0.5783	0.5783
01/07/2018	0.5948	0.5948	0.5948	0.5948
01/08/2018	0.5948	0.5948	0.5948	0.5948
01/10/2018	0.5998	0.6014	0.5998	0.6014
01/11/2018	0.608	0.608	0.608	0.608
01/14/2018	0.6114	0.6114	0.5948	0.5948
01/15/2018	0.6114	0.6278	0.6114	0.6278
01/16/2018	0.6279	0.6312	0.6279	0.6312
01/17/2018	0.636	0.6609	0.636	0.6609
01/18/2018	0.6773	0.6773	0.6773	0.6773
01/22/2018	0.6773	0.6773	0.6626	0.6626
01/25/2018	0.6282	0.6282	0.6282	0.6282
01/28/2018	0.6609	0.6609	0.6609	0.6609
01/30/2018	0.661	0.661	0.661	0.661
01/31/2018	0.661	0.661	0.6609	0.6609
02/01/2018	0.6543	0.6543	0.6543	0.6543
02/04/2018	0.6609	0.6609	0.6609	0.6609
02/05/2018	0.6609	0.6609	0.6609	0.6609
02/06/2018	0.6411	0.6411	0.6411	0.6411
02/08/2018	0.6279	0.6286	0.6279	0.6286
02/11/2018	0.6444	0.6444	0.6444	0.6444
02/12/2018	0.694	0.694	0.6684	0.6684
02/13/2018	0.6609	0.6609	0.6609	0.6609
02/14/2018	0.6576	0.6609	0.6312	0.6609
02/15/2018	0.6741	0.6741	0.6741	0.6741
02/18/2018	0.6857	0.7039	0.6857	0.7039
02/19/2018	0.7191	0.8447	0.7191	0.8447
02/20/2018	0.8162	0.8162	0.7535	0.7535
02/21/2018	0.7468	0.8589	0.7468	0.8589
02/22/2018	0.8404	0.8404	0.8404	0.8404
02/25/2018	0.8212	0.8235	0.8212	0.8235
02/26/2018	0.8033	0.8033	0.8033	0.8033
02/27/2018	0.7848	0.7848	0.7584	0.7584
02/28/2018	0.7273	0.7273	0.6936	0.6936
03/01/2018	0.727	0.7568	0.727	0.7568
03/04/2018	0.727	0.727	0.7138	0.7138
03/05/2018	0.7138	0.7138	0.7022	0.7022
03/06/2018	0.7402	0.7425	0.7355	0.7355
03/07/2018	0.7432	0.7432	0.7432	0.7432
03/08/2018	0.7428	0.7428	0.7425	0.7425
03/11/2018	0.7422	0.7422	0.7415	0.7415
03/12/2018	0.7435	0.7508	0.7435	0.7508
03/13/2018	0.7601	0.8262	0.7601	0.8262
03/14/2018	0.8262	0.8262	0.8262	0.8262
03/15/2018	0.9583	0.9914	0.9583	0.9914
03/18/2018	1.1897	1.1897	1.1897	1.1897
03/19/2018	1.4276	1.4276	1.421	1.421
03/20/2018	1.1434	1.2392	1.1434	1.2392
03/21/2018	1.2723	1.3218	1.2723	1.2724
03/22/2018	1.2231	1.2231	1.2223	1.2223
03/25/2018	1.1764	1.1764	1.1561	1.1561
03/26/2018	1.0575	1.1199	1.0575	1.1169
03/27/2018	1.0578	1.1149	0.9969	0.9969
03/28/2018	0.8757	0.9125	0.8757	0.8922
03/29/2018	0.9153	0.9153	0.9088	0.9088
04/01/2018	0.9022	0.9088	0.9022	0.9022
04/02/2018	0.9352	0.9352	0.8592	0.8592
04/03/2018	0.8592	0.8592	0.8262	0.8591
04/04/2018	0.8757	0.8757	0.8525	0.8525
04/05/2018	0.8522	0.8522	0.8522	0.8522
04/08/2018	0.8361	0.8873	0.8361	0.8873
04/09/2018	0.8873	0.8873	0.8303	0.8357
04/10/2018	0.8357	0.8592	0.8357	0.8592
04/11/2018	0.8592	0.8592	0.8329	0.8329
04/12/2018	0.8329	0.8329	0.8329	0.8329
04/15/2018	0.8394	0.8394	0.8394	0.8394
04/16/2018	0.8658	0.8856	0.8658	0.8856
04/17/2018	0.8856	0.8856	0.8426	0.8426
04/18/2018	0.8592	0.8592	0.8444	0.8444
04/19/2018	0.8559	0.8559	0.8262	0.8262
04/23/2018	0.8453	0.8453	0.8262	0.8262
04/24/2018	0.8328	0.8328	0.8101	0.8101
04/25/2018	0.8101	0.8101	0.8	0.8
04/26/2018	0.78	0.8	0.78	0.8
04/29/2018	0.7187	0.7407	0.7187	0.7406
05/01/2018	0.7406	0.7406	0.7383	0.7383
05/02/2018	0.7334	0.7383	0.7334	0.7383
05/03/2018	0.737	0.737	0.737	0.737
05/06/2018	0.7371	0.7371	0.6667	0.6667
05/07/2018	0.6958	0.6958	0.6958	0.6958
05/08/2018	0.7	0.7067	0.7	0.7067
05/09/2018	0.7	0.7	0.7	0.7
05/10/2018	0.7	0.7	0.6967	0.6967
05/13/2018	0.6967	0.6967	0.6967	0.6967
05/14/2018	0.6668	0.6668	0.6667	0.6667
05/15/2018	0.6674	0.6683	0.6673	0.6673
05/16/2018	0.6673	0.6673	0.6673	0.6673
05/17/2018	0.6667	0.6667	0.65	0.65
05/20/2018	0.65	0.65	0.65	0.65
05/21/2018	0.65	0.65	0.65	0.65
05/22/2018	0.6337	0.6337	0.6326	0.6326
05/23/2018	0.6323	0.6326	0.6267	0.6267
05/24/2018	0.6267	0.6333	0.6267	0.6333
05/27/2018	0.6581	0.6581	0.6567	0.658
05/28/2018	0.658	0.658	0.658	0.658
05/29/2018	0.6501	0.6501	0.6492	0.6492
05/30/2018	0.6492	0.6492	0.637	0.637
05/31/2018	0.6404	0.6404	0.6366	0.6366
06/03/2018	0.62	0.6303	0.62	0.6303
06/04/2018	0.6167	0.62	0.6167	0.62
06/05/2018	0.62	0.62	0.62	0.62
06/06/2018	0.6187	0.6187	0.6187	0.6187
06/07/2018	0.6217	0.6217	0.6187	0.6187
06/10/2018	0.6133	0.6133	0.6087	0.6087
06/11/2018	0.6067	0.6067	0.602	0.602
06/12/2018	0.5833	0.5933	0.5833	0.593
06/13/2018	0.5867	0.5917	0.5867	0.5917
06/17/2018	0.5917	0.6008	0.5917	0.6008
06/18/2018	0.6147	0.6333	0.6147	0.6333
06/19/2018	0.6333	0.6334	0.6167	0.6334
06/20/2018	0.6467	0.721	0.6467	0.721
06/21/2018	0.721	0.721	0.7166	0.7166
06/24/2018	0.716	0.716	0.716	0.716
06/25/2018	0.7116	0.7116	0.665	0.665
06/26/2018	0.665	0.665	0.6612	0.6633
06/27/2018	0.663	0.663	0.6333	0.6337
06/28/2018	0.6337	0.634	0.6337	0.634
07/01/2018	0.634	0.6497	0.634	0.645
07/02/2018	0.6467	0.65	0.6467	0.65
07/03/2018	0.6507	0.6662	0.6507	0.6662
07/04/2018	0.6683	0.6734	0.6683	0.6733
07/05/2018	0.6733	0.6733	0.66	0.66
07/08/2018	0.6596	0.6596	0.62	0.62
07/09/2018	0.6284	0.6333	0.6284	0.6333
07/10/2018	0.6413	0.6413	0.6413	0.6413
07/11/2018	0.6067	0.6364	0.6	0.6
07/12/2018	0.608	0.6124	0.608	0.6124
07/15/2018	0.6329	0.6329	0.6329	0.6329
07/16/2018	0.6334	0.6334	0.6329	0.6329
07/17/2018	0.6383	0.6383	0.637	0.637
07/18/2018	0.64	0.64	0.637	0.637
07/19/2018	0.6395	0.6497	0.6395	0.6497
07/22/2018	0.6533	0.6533	0.6533	0.6533
07/23/2018	0.6533	0.6533	0.6533	0.6533
07/24/2018	0.65	0.65	0.65	0.65
07/25/2018	0.6404	0.6404	0.6404	0.6404
07/29/2018	0.6404	0.66	0.6404	0.66
07/30/2018	0.6683	0.6683	0.6681	0.6681
08/01/2018	0.6351	0.6351	0.6351	0.6351
08/02/2018	0.675	0.6965	0.675	0.6917
08/05/2018	0.6667	0.6667	0.6667	0.6667
08/06/2018	0.6353	0.6362	0.6353	0.6362
08/07/2018	0.6417	0.665	0.634	0.665
08/08/2018	0.67	0.6817	0.67	0.6817
08/09/2018	0.6817	0.7	0.6817	0.6833
08/12/2018	0.6433	0.6433	0.6433	0.6433
08/13/2018	0.67	0.7167	0.67	0.7167
08/14/2018	0.786	0.7867	0.786	0.7867
08/15/2018	0.8267	0.8367	0.8267	0.8367
08/16/2018	0.8367	0.8367	0.7333	0.7333
08/19/2018	0.8267	0.8513	0.8267	0.8513
08/26/2018	0.8983	0.9167	0.898	0.9167
08/27/2018	0.9233	0.9286	0.9233	0.9285
08/28/2018	0.9333	0.9333	0.9333	0.9333
08/30/2018	0.8867	0.9098	0.8833	0.9098
09/02/2018	0.9333	0.9834	0.9333	0.9834
09/03/2018	1	1	1	1
09/04/2018	0.9833	0.9833	0.97	0.97
09/05/2018	0.94	0.94	0.94	0.94
09/06/2018	0.9664	0.9934	0.9664	0.9933
09/09/2018	1.0333	1.0333	1.0333	1.0333
09/10/2018	1.0333	1.0333	1.0333	1.0333
09/11/2018	1.0333	1.0333	1.0333	1.0333
09/12/2018	1.0167	1.0167	0.8874	0.8874
09/13/2018	0.9167	0.9794	0.9167	0.9794
09/16/2018	1.0167	1.0333	1.0167	1.0333
09/17/2018	1.0833	1.0833	1.0767	1.0767
09/18/2018	1.0667	1.0667	1.0667	1.0667
09/19/2018	1.0333	1.0333	0.9694	0.9694
09/20/2018	0.9697	1.0337	0.9697	1.0337
09/23/2018	1.0333	1.0333	1.03	1.03
09/24/2018	0.9833	0.9833	0.95	0.95
09/25/2018	0.9167	0.9579	0.9167	0.9579
09/26/2018	0.9997	1.0035	0.9997	1
09/27/2018	0.9917	0.9917	0.95	0.95
09/30/2018	0.9175	0.95	0.9175	0.95
10/01/2018	0.9333	0.9333	0.9333	0.9333
10/02/2018	0.9167	0.9333	0.9166	0.9333
10/03/2018	0.9647	0.9647	0.9627	0.9627
10/04/2018	0.9167	0.9167	0.8367	0.8367
10/07/2018	0.8998	0.8998	0.87	0.87
10/08/2018	0.8967	0.8967	0.8967	0.8967
10/09/2018	0.87	0.87	0.8658	0.8658
10/10/2018	0.8658	0.8658	0.8658	0.8658
10/11/2018	0.865	0.8927	0.865	0.8927
10/14/2018	0.8927	0.8927	0.8927	0.8927
10/15/2018	0.9567	0.9567	0.94	0.94
10/16/2018	0.9633	0.9633	0.9633	0.9633
10/17/2018	0.96	0.96	0.9333	0.9333
10/18/2018	0.9333	0.95	0.9333	0.95
10/21/2018	0.9057	0.9498	0.9057	0.9498
10/22/2018	0.8887	0.9701	0.8887	0.9701
10/23/2018	0.892	0.9088	0.892	0.9088
10/24/2018	0.8866	0.8933	0.8866	0.8933
10/25/2018	0.8866	0.8867	0.8866	0.8867
10/29/2018	0.8833	0.8833	0.8766	0.8766
10/30/2018	0.87	0.87	0.817	0.817
10/31/2018	0.81	0.8333	0.81	0.8333
11/01/2018	0.8266	0.8266	0.81	0.81
11/04/2018	0.8003	0.83	0.8003	0.83
11/05/2018	0.8	0.8	0.8	0.8
11/06/2018	0.8	0.8	0.7983	0.7983
11/07/2018	0.798	0.798	0.7633	0.765
11/08/2018	0.76	0.76	0.73	0.7303
11/11/2018	0.8	0.8	0.7697	0.7733
11/12/2018	0.8167	0.8167	0.7833	0.7833
11/13/2018	0.7666	0.8	0.75	0.75
11/14/2018	0.7333	0.7333	0.7333	0.7333
11/15/2018	0.7333	0.7333	0.7253	0.7253
11/18/2018	0.7267	0.7267	0.7	0.7
11/19/2018	0.7	0.7457	0.6667	0.6667
11/20/2018	0.65	0.65	0.6267	0.6267
11/21/2018	0.6235	0.6437	0.6235	0.6437
11/22/2018	0.6667	0.77	0.6667	0.7592
11/25/2018	0.817	0.8333	0.7833	0.7969
11/26/2018	0.8	0.8	0.7987	0.7987
11/27/2018	0.7987	0.7987	0.7987	0.7987
11/28/2018	0.7767	0.7767	0.7587	0.7587
11/29/2018	0.7367	0.7367	0.7083	0.7083
12/02/2018	0.7027	0.7234	0.7027	0.7234
12/03/2018	0.7333	0.7333	0.733	0.733
12/04/2018	0.7883	0.7883	0.733	0.7334
12/05/2018	0.7497	0.7497	0.7383	0.7383
12/06/2018	0.7623	0.7623	0.758	0.758
12/09/2018	0.757	0.757	0.7418	0.7418
12/10/2018	0.742	0.742	0.742	0.742
12/11/2018	0.8116	0.8116	0.8116	0.8116
12/12/2018	0.767	0.767	0.7667	0.7667
12/13/2018	0.7963	0.7963	0.7666	0.7666
12/16/2018	0.7666	0.7666	0.7333	0.7333
12/18/2018	0.7167	0.7167	0.7001	0.7001
12/19/2018	0.7004	0.7033	0.7004	0.7033
12/20/2018	0.6705	0.6705	0.6705	0.6705
12/24/2018	0.6707	0.6708	0.6707	0.6708
12/25/2018	0.6708	0.671	0.6708	0.671
12/26/2018	0.6733	0.6733	0.6718	0.6718
12/27/2018	0.6673	0.683	0.6673	0.683
12/30/2018	0.733	0.733	0.733	0.733

Menu

Create your free account now!

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

2018 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

2018 Historical Chart

Average

Low

High