YBTAS
YİBİTAŞ YOZGAT İŞÇİ BİRLİĞİ İNŞAAT MALZEMELERİ TİCARET VE SANAYİ A.Ş.
15:10:01
15.92 ₺
-0.050 (%-0.31)
Previous Close: 15.97·
Volatility: 0.130
Day Low₺15.9
Day High₺15.92
Market Data
Spot Rate
B:15.92
A:15.95
Week over week (WoW)
-1.61%
Month over month (MoM)
-5.07%
Year to date (YTD)
-25.26%
Year over year (YoY)
-49.19%
YBTAS: YİBİTAŞ YOZGAT İŞÇİ BİRLİĞİ İNŞAAT MALZEMELERİ TİCARET VE SANAYİ A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.8081
CLOSE 0.8102
Low
LOW 0.6503
High
HIGH 1.176
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2019 | 0.7328 | 0.7328 | 0.7328 | 0.7328 |
| 01/06/2019 | 0.7298 | 0.7298 | 0.7298 | 0.7298 |
| 01/07/2019 | 0.7314 | 0.7314 | 0.7314 | 0.7314 |
| 01/08/2019 | 0.8259 | 0.8259 | 0.8259 | 0.8259 |
| 01/09/2019 | 0.7993 | 0.7993 | 0.7993 | 0.7993 |
| 01/15/2019 | 0.737 | 0.7783 | 0.7334 | 0.7783 |
| 01/16/2019 | 0.75 | 0.75 | 0.75 | 0.75 |
| 01/17/2019 | 0.7407 | 0.7493 | 0.7407 | 0.7493 |
| 01/20/2019 | 0.7493 | 0.7493 | 0.7493 | 0.7493 |
| 01/21/2019 | 0.7492 | 0.7492 | 0.7492 | 0.7492 |
| 01/22/2019 | 0.7914 | 0.7914 | 0.7914 | 0.7914 |
| 01/23/2019 | 0.7823 | 0.7823 | 0.78 | 0.78 |
| 01/24/2019 | 0.6837 | 0.6837 | 0.6837 | 0.6837 |
| 01/27/2019 | 0.7018 | 0.7208 | 0.7018 | 0.7208 |
| 01/28/2019 | 0.7334 | 0.7334 | 0.73 | 0.73 |
| 01/29/2019 | 0.7001 | 0.7001 | 0.7001 | 0.7001 |
| 01/30/2019 | 0.7001 | 0.717 | 0.7001 | 0.717 |
| 01/31/2019 | 0.717 | 0.717 | 0.717 | 0.717 |
| 02/03/2019 | 0.7071 | 0.717 | 0.7071 | 0.717 |
| 02/04/2019 | 0.7083 | 0.7083 | 0.7083 | 0.7083 |
| 02/05/2019 | 0.7067 | 0.7067 | 0.7067 | 0.7067 |
| 02/06/2019 | 0.7167 | 0.7167 | 0.7167 | 0.7167 |
| 02/07/2019 | 0.7316 | 0.7316 | 0.7316 | 0.7316 |
| 02/10/2019 | 0.7333 | 0.7333 | 0.7333 | 0.7333 |
| 02/11/2019 | 0.732 | 0.732 | 0.732 | 0.732 |
| 02/12/2019 | 0.73 | 0.73 | 0.7167 | 0.7167 |
| 02/17/2019 | 0.72 | 0.72 | 0.72 | 0.72 |
| 02/18/2019 | 0.7067 | 0.7433 | 0.7067 | 0.7433 |
| 02/19/2019 | 0.7333 | 0.7333 | 0.7333 | 0.7333 |
| 02/20/2019 | 0.7367 | 0.7567 | 0.7367 | 0.75 |
| 02/21/2019 | 0.7383 | 0.7383 | 0.7367 | 0.7367 |
| 02/25/2019 | 0.7333 | 0.7367 | 0.7333 | 0.7367 |
| 02/26/2019 | 0.7333 | 0.7333 | 0.7333 | 0.7333 |
| 02/27/2019 | 0.7333 | 0.7333 | 0.7333 | 0.7333 |
| 03/03/2019 | 0.7 | 0.75 | 0.7 | 0.75 |
| 03/04/2019 | 0.7333 | 0.7333 | 0.7333 | 0.7333 |
| 03/05/2019 | 0.7317 | 0.7333 | 0.7167 | 0.7333 |
| 03/06/2019 | 0.7333 | 0.7333 | 0.7333 | 0.7333 |
| 03/07/2019 | 0.7333 | 0.7333 | 0.7266 | 0.7266 |
| 03/10/2019 | 0.75 | 0.75 | 0.75 | 0.75 |
| 03/11/2019 | 0.7333 | 0.75 | 0.7333 | 0.75 |
| 03/12/2019 | 0.7333 | 0.7333 | 0.7333 | 0.7333 |
| 03/13/2019 | 0.7333 | 0.7333 | 0.7267 | 0.7267 |
| 03/14/2019 | 0.7085 | 0.717 | 0.7085 | 0.717 |
| 03/17/2019 | 0.7167 | 0.7167 | 0.6673 | 0.6673 |
| 03/18/2019 | 0.6997 | 0.6997 | 0.6997 | 0.6997 |
| 03/19/2019 | 0.7183 | 0.7183 | 0.7082 | 0.7083 |
| 03/20/2019 | 0.7083 | 0.7083 | 0.7 | 0.7 |
| 03/21/2019 | 0.7 | 0.7 | 0.6996 | 0.6996 |
| 03/24/2019 | 0.6993 | 0.6993 | 0.6993 | 0.6993 |
| 03/25/2019 | 0.6997 | 0.6997 | 0.6997 | 0.6997 |
| 03/26/2019 | 0.6503 | 0.6503 | 0.6503 | 0.6503 |
| 03/27/2019 | 0.675 | 0.7 | 0.675 | 0.7 |
| 03/28/2019 | 0.6965 | 0.6966 | 0.6965 | 0.6966 |
| 04/01/2019 | 0.697 | 0.697 | 0.697 | 0.697 |
| 04/02/2019 | 0.6917 | 0.7147 | 0.6917 | 0.7147 |
| 04/03/2019 | 0.73 | 0.73 | 0.728 | 0.728 |
| 04/04/2019 | 0.7279 | 0.7279 | 0.7279 | 0.7279 |
| 04/07/2019 | 0.7136 | 0.7136 | 0.702 | 0.702 |
| 04/08/2019 | 0.7 | 0.7313 | 0.7 | 0.7313 |
| 04/09/2019 | 0.7434 | 0.7483 | 0.7434 | 0.7483 |
| 04/10/2019 | 0.7498 | 0.7498 | 0.7498 | 0.7498 |
| 04/11/2019 | 0.717 | 0.7466 | 0.717 | 0.7466 |
| 04/15/2019 | 0.7023 | 0.7023 | 0.7023 | 0.7023 |
| 04/16/2019 | 0.7071 | 0.7071 | 0.7071 | 0.7071 |
| 04/17/2019 | 0.7468 | 0.7468 | 0.7083 | 0.7327 |
| 04/18/2019 | 0.75 | 0.75 | 0.75 | 0.75 |
| 04/21/2019 | 0.767 | 0.8833 | 0.767 | 0.883 |
| 04/23/2019 | 0.883 | 0.883 | 0.8167 | 0.8167 |
| 04/24/2019 | 0.817 | 0.98 | 0.817 | 0.98 |
| 04/25/2019 | 1.176 | 1.176 | 1.176 | 1.176 |
| 04/28/2019 | 1.176 | 1.176 | 0.9408 | 0.95 |
| 04/29/2019 | 0.95 | 0.95 | 0.8709 | 0.9277 |
| 05/01/2019 | 0.95 | 0.9667 | 0.9496 | 0.9496 |
| 05/02/2019 | 0.9333 | 0.9333 | 0.9333 | 0.9333 |
| 05/05/2019 | 0.8666 | 0.907 | 0.818 | 0.907 |
| 05/06/2019 | 0.901 | 0.9313 | 0.901 | 0.9313 |
| 05/07/2019 | 0.95 | 0.95 | 0.95 | 0.95 |
| 05/08/2019 | 0.9379 | 0.9379 | 0.9104 | 0.9104 |
| 05/09/2019 | 0.8667 | 0.8667 | 0.8667 | 0.8667 |
| 05/12/2019 | 0.8667 | 0.8667 | 0.8667 | 0.8667 |
| 05/13/2019 | 0.822 | 0.85 | 0.822 | 0.85 |
| 05/14/2019 | 0.8463 | 0.8499 | 0.8463 | 0.8463 |
| 05/15/2019 | 0.845 | 0.845 | 0.845 | 0.845 |
| 05/16/2019 | 0.8333 | 0.8333 | 0.812 | 0.8133 |
| 05/19/2019 | 0.8134 | 0.8134 | 0.8133 | 0.8133 |
| 05/20/2019 | 0.75 | 0.7672 | 0.75 | 0.7672 |
| 05/21/2019 | 0.7672 | 0.7672 | 0.75 | 0.75 |
| 05/22/2019 | 0.748 | 0.766 | 0.748 | 0.766 |
| 05/23/2019 | 0.7837 | 0.8166 | 0.7837 | 0.8166 |
| 05/26/2019 | 0.8166 | 0.8166 | 0.8166 | 0.8166 |
| 05/27/2019 | 0.8166 | 0.8166 | 0.8166 | 0.8166 |
| 05/28/2019 | 0.8 | 0.8 | 0.7837 | 0.7837 |
| 05/29/2019 | 0.7854 | 0.79 | 0.7854 | 0.79 |
| 05/30/2019 | 0.7901 | 0.8131 | 0.7901 | 0.8131 |
| 06/02/2019 | 0.8132 | 0.8132 | 0.8132 | 0.8132 |
| 06/06/2019 | 0.7916 | 0.8166 | 0.7916 | 0.8166 |
| 06/09/2019 | 0.8133 | 0.8166 | 0.8133 | 0.8166 |
| 06/10/2019 | 0.7667 | 0.8163 | 0.7667 | 0.7667 |
| 06/11/2019 | 0.7827 | 0.7834 | 0.7703 | 0.7703 |
| 06/12/2019 | 0.7783 | 0.7783 | 0.77 | 0.7711 |
| 06/13/2019 | 0.771 | 0.8067 | 0.7667 | 0.8067 |
| 06/17/2019 | 0.8062 | 0.8062 | 0.8062 | 0.8062 |
| 06/18/2019 | 0.7997 | 0.7997 | 0.783 | 0.783 |
| 06/19/2019 | 0.783 | 0.7834 | 0.783 | 0.7834 |
| 06/20/2019 | 0.7833 | 0.7833 | 0.7733 | 0.7832 |
| 06/23/2019 | 0.7832 | 0.7832 | 0.783 | 0.783 |
| 06/24/2019 | 0.8 | 0.8067 | 0.8 | 0.8067 |
| 06/25/2019 | 0.8083 | 0.8084 | 0.8083 | 0.8084 |
| 06/26/2019 | 0.821 | 0.8283 | 0.821 | 0.8283 |
| 06/27/2019 | 0.8333 | 0.8597 | 0.8333 | 0.8597 |
| 06/30/2019 | 0.9 | 0.9 | 0.8927 | 0.8966 |
| 07/01/2019 | 0.9 | 0.9031 | 0.9 | 0.9 |
| 07/02/2019 | 0.9043 | 0.9043 | 0.9043 | 0.9043 |
| 07/03/2019 | 0.8665 | 0.8665 | 0.8661 | 0.8663 |
| 07/04/2019 | 0.8663 | 0.875 | 0.8663 | 0.875 |
| 07/07/2019 | 0.8749 | 0.875 | 0.8749 | 0.875 |
| 07/08/2019 | 0.875 | 0.8933 | 0.875 | 0.8933 |
| 07/09/2019 | 0.899 | 0.899 | 0.8983 | 0.8983 |
| 07/10/2019 | 0.8887 | 0.8887 | 0.867 | 0.867 |
| 07/11/2019 | 0.8416 | 0.8417 | 0.8416 | 0.8417 |
| 07/15/2019 | 0.8333 | 0.8333 | 0.8333 | 0.8333 |
| 07/16/2019 | 0.8333 | 0.8806 | 0.8177 | 0.8657 |
| 07/17/2019 | 0.8633 | 0.8633 | 0.8633 | 0.8633 |
| 07/18/2019 | 0.863 | 0.863 | 0.86 | 0.86 |
| 07/21/2019 | 0.86 | 0.86 | 0.86 | 0.86 |
| 07/22/2019 | 0.86 | 0.8605 | 0.86 | 0.8605 |
| 07/23/2019 | 0.8617 | 0.8967 | 0.8617 | 0.8967 |
| 07/24/2019 | 0.9 | 0.9 | 0.8997 | 0.8997 |
| 07/25/2019 | 0.8996 | 0.8996 | 0.8996 | 0.8996 |
| 07/28/2019 | 0.8996 | 0.8996 | 0.8667 | 0.8667 |
| 07/29/2019 | 0.8667 | 0.8983 | 0.8583 | 0.8663 |
| 07/30/2019 | 0.851 | 0.851 | 0.8433 | 0.8433 |
| 07/31/2019 | 0.8367 | 0.8367 | 0.8233 | 0.8233 |
| 08/01/2019 | 0.77 | 0.8233 | 0.77 | 0.8233 |
| 08/04/2019 | 0.8089 | 0.8089 | 0.8089 | 0.8089 |
| 08/05/2019 | 0.8089 | 0.8089 | 0.8089 | 0.8089 |
| 08/07/2019 | 0.8089 | 0.8089 | 0.7667 | 0.7667 |
| 08/08/2019 | 0.7667 | 0.7668 | 0.7667 | 0.7668 |
| 08/14/2019 | 0.7875 | 0.7875 | 0.7867 | 0.7867 |
| 08/15/2019 | 0.8163 | 0.8163 | 0.7867 | 0.7867 |
| 08/19/2019 | 0.7766 | 0.7766 | 0.7766 | 0.7766 |
| 08/20/2019 | 0.7704 | 0.7711 | 0.7667 | 0.7667 |
| 08/21/2019 | 0.7667 | 0.7667 | 0.7667 | 0.7667 |
| 08/22/2019 | 0.7443 | 0.75 | 0.7443 | 0.75 |
| 08/25/2019 | 0.75 | 0.75 | 0.7416 | 0.7416 |
| 08/26/2019 | 0.7367 | 0.7367 | 0.7317 | 0.7317 |
| 08/27/2019 | 0.7 | 0.7329 | 0.7 | 0.7329 |
| 08/28/2019 | 0.7067 | 0.7167 | 0.7067 | 0.7167 |
| 09/01/2019 | 0.7167 | 0.7204 | 0.7167 | 0.7204 |
| 09/02/2019 | 0.7533 | 0.7533 | 0.7533 | 0.7533 |
| 09/03/2019 | 0.7496 | 0.7496 | 0.7487 | 0.7487 |
| 09/05/2019 | 0.6833 | 0.717 | 0.6833 | 0.717 |
| 09/08/2019 | 0.733 | 0.733 | 0.733 | 0.733 |
| 09/09/2019 | 0.7323 | 0.7333 | 0.7323 | 0.7333 |
| 09/10/2019 | 0.7499 | 0.7499 | 0.7499 | 0.7499 |
| 09/11/2019 | 0.74 | 0.7417 | 0.74 | 0.7417 |
| 09/12/2019 | 0.7333 | 0.7333 | 0.7333 | 0.7333 |
| 09/15/2019 | 0.74 | 0.748 | 0.74 | 0.748 |
| 09/16/2019 | 0.7513 | 0.7513 | 0.7513 | 0.7513 |
| 09/17/2019 | 0.7505 | 0.7734 | 0.7505 | 0.7734 |
| 09/22/2019 | 0.7833 | 0.7833 | 0.7667 | 0.7667 |
| 09/23/2019 | 0.783 | 0.783 | 0.783 | 0.783 |
| 09/24/2019 | 0.783 | 0.783 | 0.767 | 0.767 |
| 09/25/2019 | 0.783 | 0.7833 | 0.783 | 0.783 |
| 09/26/2019 | 0.7833 | 0.7933 | 0.7833 | 0.7933 |
| 09/29/2019 | 0.7933 | 0.8167 | 0.7933 | 0.8167 |
| 09/30/2019 | 0.8165 | 0.8165 | 0.8165 | 0.8165 |
| 10/01/2019 | 0.8167 | 0.8167 | 0.8167 | 0.8167 |
| 10/02/2019 | 0.816 | 0.816 | 0.816 | 0.816 |
| 10/03/2019 | 0.8154 | 0.8154 | 0.8154 | 0.8154 |
| 10/06/2019 | 0.8833 | 0.9783 | 0.8833 | 0.9783 |
| 10/07/2019 | 0.9776 | 0.9776 | 0.873 | 0.9167 |
| 10/08/2019 | 0.9335 | 0.9335 | 0.8837 | 0.8853 |
| 10/09/2019 | 0.9 | 0.9434 | 0.9 | 0.9434 |
| 10/10/2019 | 0.9602 | 0.9643 | 0.9602 | 0.9621 |
| 10/13/2019 | 0.9621 | 0.9621 | 0.8133 | 0.8133 |
| 10/14/2019 | 0.85 | 0.86 | 0.85 | 0.86 |
| 10/15/2019 | 0.86 | 0.86 | 0.8268 | 0.8352 |
| 10/16/2019 | 0.8353 | 0.8353 | 0.7733 | 0.7733 |
| 10/17/2019 | 0.8333 | 0.8524 | 0.8333 | 0.8524 |
| 10/20/2019 | 0.8633 | 0.8667 | 0.8537 | 0.8663 |
| 10/21/2019 | 0.8519 | 0.8519 | 0.8519 | 0.8519 |
| 10/22/2019 | 0.8519 | 0.8519 | 0.8347 | 0.8347 |
| 10/23/2019 | 0.845 | 0.8604 | 0.845 | 0.8604 |
| 10/24/2019 | 0.867 | 0.867 | 0.8532 | 0.8532 |
| 10/27/2019 | 0.8668 | 0.8668 | 0.8668 | 0.8668 |
| 10/29/2019 | 0.878 | 0.916 | 0.878 | 0.897 |
| 10/30/2019 | 0.8807 | 0.8807 | 0.8616 | 0.8616 |
| 10/31/2019 | 0.82 | 0.8596 | 0.82 | 0.8596 |
| 11/03/2019 | 0.84 | 0.84 | 0.8277 | 0.8277 |
| 11/04/2019 | 0.8276 | 0.8276 | 0.8263 | 0.8263 |
| 11/05/2019 | 0.825 | 0.825 | 0.8173 | 0.8174 |
| 11/06/2019 | 0.8233 | 0.8233 | 0.8233 | 0.8233 |
| 11/07/2019 | 0.8239 | 0.8239 | 0.8238 | 0.8239 |
| 11/10/2019 | 0.8239 | 0.8239 | 0.8236 | 0.8237 |
| 11/11/2019 | 0.8237 | 0.8237 | 0.8237 | 0.8237 |
| 11/12/2019 | 0.8237 | 0.8237 | 0.805 | 0.8083 |
| 11/13/2019 | 0.8018 | 0.8018 | 0.8003 | 0.8003 |
| 11/14/2019 | 0.8183 | 0.8183 | 0.8183 | 0.8183 |
| 11/17/2019 | 0.8227 | 0.8227 | 0.8227 | 0.8227 |
| 11/18/2019 | 0.8233 | 0.8501 | 0.8233 | 0.8501 |
| 11/19/2019 | 0.8507 | 0.8633 | 0.8507 | 0.8593 |
| 11/20/2019 | 0.8627 | 0.8667 | 0.8627 | 0.8667 |
| 11/21/2019 | 0.88 | 0.88 | 0.867 | 0.88 |
| 11/24/2019 | 0.88 | 0.88 | 0.8733 | 0.8733 |
| 11/25/2019 | 0.8316 | 0.8666 | 0.8316 | 0.8666 |
| 11/26/2019 | 0.85 | 0.85 | 0.8418 | 0.8418 |
| 11/27/2019 | 0.8418 | 0.8418 | 0.8257 | 0.8257 |
| 11/28/2019 | 0.8333 | 0.8405 | 0.8333 | 0.8405 |
| 12/01/2019 | 0.845 | 0.8457 | 0.845 | 0.8457 |
| 12/02/2019 | 0.847 | 0.872 | 0.847 | 0.872 |
| 12/03/2019 | 0.87 | 0.8823 | 0.8699 | 0.8823 |
| 12/04/2019 | 0.8823 | 0.8933 | 0.8823 | 0.8933 |
| 12/05/2019 | 0.8723 | 0.8723 | 0.8666 | 0.8666 |
| 12/08/2019 | 0.865 | 0.8684 | 0.865 | 0.8684 |
| 12/09/2019 | 0.868 | 0.8737 | 0.868 | 0.8737 |
| 12/10/2019 | 0.885 | 0.9333 | 0.885 | 0.9333 |
| 12/11/2019 | 0.9504 | 0.9504 | 0.9334 | 0.9334 |
| 12/12/2019 | 0.9334 | 0.975 | 0.9334 | 0.95 |
| 12/15/2019 | 0.9627 | 0.9627 | 0.96 | 0.96 |
| 12/16/2019 | 0.9597 | 0.9623 | 0.9597 | 0.9607 |
| 12/17/2019 | 0.9633 | 0.9633 | 0.9601 | 0.9601 |
| 12/18/2019 | 0.9603 | 0.9603 | 0.96 | 0.96 |
| 12/19/2019 | 0.96 | 0.96 | 0.96 | 0.96 |
| 12/22/2019 | 0.9603 | 0.9603 | 0.9565 | 0.9565 |
| 12/24/2019 | 0.955 | 0.955 | 0.949 | 0.949 |
| 12/25/2019 | 0.895 | 0.93 | 0.895 | 0.93 |
| 12/26/2019 | 0.93 | 0.9648 | 0.93 | 0.9567 |
| 12/29/2019 | 0.9634 | 0.9647 | 0.96 | 0.9647 |
| 12/30/2019 | 0.9667 | 0.9817 | 0.9667 | 0.9817 |