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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.4811
CLOSE 4.4803
Low
LOW 2.9967
High
HIGH 6.9996
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 5.2001 | 5.2001 | 4.9663 | 4.9663 |
| 01/04/2021 | 4.9334 | 4.9334 | 4.8997 | 4.8997 |
| 01/05/2021 | 4.8996 | 4.8996 | 4.8967 | 4.8967 |
| 01/06/2021 | 5 | 5.0336 | 5 | 5.0336 |
| 01/07/2021 | 5.0667 | 5.1034 | 5.0667 | 5.1034 |
| 01/10/2021 | 5.3214 | 5.6137 | 5.3214 | 5.6137 |
| 01/11/2021 | 5.767 | 5.767 | 5.6137 | 5.6137 |
| 01/12/2021 | 5.5 | 5.5 | 5.4333 | 5.4333 |
| 01/13/2021 | 5.4333 | 5.4333 | 5.3339 | 5.3339 |
| 01/14/2021 | 5.3338 | 5.3695 | 5.3338 | 5.3695 |
| 01/17/2021 | 5.4667 | 5.5834 | 5.4667 | 5.4997 |
| 01/18/2021 | 5.4163 | 5.6 | 5.333 | 5.6 |
| 01/19/2021 | 5.6667 | 5.7 | 5.6667 | 5.7 |
| 01/20/2021 | 5.7333 | 5.7333 | 5.7333 | 5.7333 |
| 01/21/2021 | 5.3354 | 5.4 | 5.3354 | 5.4 |
| 01/24/2021 | 5.35 | 5.3833 | 5.35 | 5.3833 |
| 01/25/2021 | 5.3666 | 5.3666 | 5.3 | 5.3 |
| 01/26/2021 | 5.4047 | 5.4047 | 4.8354 | 4.8887 |
| 01/27/2021 | 4.8887 | 5.0349 | 4.8887 | 5.0349 |
| 01/28/2021 | 5.0157 | 5.0422 | 5.0157 | 5.0422 |
| 01/31/2021 | 5.1665 | 5.3336 | 5.1665 | 5.3336 |
| 02/01/2021 | 5.3663 | 5.8667 | 5.3663 | 5.8667 |
| 02/02/2021 | 6.0333 | 6.0333 | 5.6686 | 5.6686 |
| 02/03/2021 | 5.5843 | 5.8333 | 5.5843 | 5.8241 |
| 02/04/2021 | 5.8164 | 5.8164 | 5.8164 | 5.8164 |
| 02/07/2021 | 5.8164 | 5.8164 | 5.6673 | 5.6673 |
| 02/08/2021 | 5.6 | 5.6082 | 5.5999 | 5.6082 |
| 02/09/2021 | 5.6082 | 5.6082 | 5.3333 | 5.34 |
| 02/10/2021 | 5.3833 | 5.4961 | 5.3833 | 5.4961 |
| 02/11/2021 | 5.4901 | 5.4901 | 5.1667 | 5.4763 |
| 02/14/2021 | 5.4444 | 5.4444 | 5.3333 | 5.3333 |
| 02/15/2021 | 5.3 | 5.3 | 5.1667 | 5.1667 |
| 02/16/2021 | 5.1667 | 5.25 | 5.1667 | 5.2384 |
| 02/17/2021 | 5.3 | 5.3 | 5.2833 | 5.2833 |
| 02/18/2021 | 5.2833 | 5.2833 | 5.2833 | 5.2833 |
| 02/21/2021 | 5.2833 | 5.3666 | 5.2807 | 5.2807 |
| 02/22/2021 | 5.1841 | 5.1841 | 5.1367 | 5.1367 |
| 02/23/2021 | 5 | 5 | 4.9167 | 4.9167 |
| 02/24/2021 | 4.9167 | 5.1667 | 4.9167 | 5.1667 |
| 02/25/2021 | 5.0666 | 5.0666 | 4.901 | 5 |
| 02/28/2021 | 4.5 | 5.1268 | 4.5 | 5 |
| 03/01/2021 | 4.8834 | 4.9833 | 4.8667 | 4.9833 |
| 03/02/2021 | 4.9833 | 5.1033 | 4.9833 | 5.103 |
| 03/03/2021 | 5.2167 | 5.403 | 5.2167 | 5.403 |
| 03/04/2021 | 5.55 | 5.5583 | 5.55 | 5.5583 |
| 03/07/2021 | 5.6667 | 5.7467 | 5.6633 | 5.7467 |
| 03/08/2021 | 5.7663 | 5.9991 | 5.7663 | 5.999 |
| 03/09/2021 | 6.2333 | 6.5989 | 6.2333 | 6.5989 |
| 03/10/2021 | 6.5989 | 6.6 | 6.5989 | 6.6 |
| 03/11/2021 | 6.9996 | 6.9996 | 6.6333 | 6.6333 |
| 03/14/2021 | 6.1833 | 6.2833 | 6.1833 | 6.2833 |
| 03/15/2021 | 6.2833 | 6.5 | 6.1667 | 6.1667 |
| 03/16/2021 | 6.0833 | 6.0833 | 5.9167 | 5.9666 |
| 03/17/2021 | 5.9666 | 5.9666 | 5.37 | 5.5 |
| 03/18/2021 | 5.6667 | 5.6667 | 5.4833 | 5.4833 |
| 03/21/2021 | 4.935 | 5.0036 | 4.935 | 4.935 |
| 03/22/2021 | 4.9993 | 5.164 | 4.9993 | 5.164 |
| 03/23/2021 | 5.3333 | 5.4 | 5.3 | 5.3 |
| 03/24/2021 | 5.2667 | 5.35 | 5.1667 | 5.1667 |
| 03/25/2021 | 5.333 | 5.333 | 5.333 | 5.333 |
| 03/28/2021 | 5.333 | 5.333 | 5.0358 | 5.0833 |
| 03/29/2021 | 5.0833 | 5.0833 | 5.0833 | 5.0833 |
| 03/30/2021 | 5.0833 | 5.0833 | 5.0833 | 5.0833 |
| 03/31/2021 | 5.1 | 5.565 | 5.1 | 5.565 |
| 04/01/2021 | 5.565 | 5.565 | 5.3333 | 5.3333 |
| 04/04/2021 | 5.3333 | 5.3333 | 5.1667 | 5.2001 |
| 04/05/2021 | 5.2001 | 5.2334 | 5.2001 | 5.2333 |
| 04/06/2021 | 5.2333 | 5.2333 | 5.1926 | 5.1926 |
| 04/07/2021 | 5.1666 | 5.1666 | 5.144 | 5.144 |
| 04/08/2021 | 5.144 | 5.144 | 5.0833 | 5.0833 |
| 04/11/2021 | 5 | 5 | 4.7704 | 4.8167 |
| 04/12/2021 | 4.7493 | 4.7493 | 4.669 | 4.669 |
| 04/13/2021 | 4.669 | 4.669 | 4.669 | 4.669 |
| 04/14/2021 | 4.669 | 4.7504 | 4.669 | 4.7504 |
| 04/15/2021 | 4.9167 | 4.9933 | 4.9167 | 4.9933 |
| 04/18/2021 | 4.9934 | 4.9934 | 4.9934 | 4.9934 |
| 04/19/2021 | 4.8 | 4.8 | 4.6767 | 4.6767 |
| 04/20/2021 | 4.6667 | 4.6667 | 4.4973 | 4.5 |
| 04/21/2021 | 4.5 | 4.517 | 4.5 | 4.517 |
| 04/25/2021 | 4.517 | 4.7367 | 4.517 | 4.7033 |
| 04/26/2021 | 4.5033 | 4.7033 | 4.5033 | 4.7033 |
| 04/27/2021 | 4.6933 | 4.6933 | 4.667 | 4.667 |
| 04/28/2021 | 4.6933 | 4.8 | 4.6933 | 4.8 |
| 04/29/2021 | 4.8333 | 4.8333 | 4.767 | 4.767 |
| 05/02/2021 | 4.7026 | 4.7037 | 4.7026 | 4.7037 |
| 05/03/2021 | 4.7335 | 4.817 | 4.7335 | 4.817 |
| 05/04/2021 | 4.8521 | 4.8687 | 4.8521 | 4.8687 |
| 05/05/2021 | 4.8687 | 5 | 4.8687 | 5 |
| 05/06/2021 | 5.1408 | 5.1667 | 5.1408 | 5.1667 |
| 05/09/2021 | 5.15 | 5.15 | 4.9333 | 4.9333 |
| 05/10/2021 | 4.8844 | 4.889 | 4.8844 | 4.889 |
| 05/11/2021 | 5.1 | 5.1 | 5.0169 | 5.0169 |
| 05/16/2021 | 4.9441 | 5.0169 | 4.9441 | 4.9682 |
| 05/17/2021 | 5.333 | 5.465 | 5.333 | 5.465 |
| 05/19/2021 | 5.3983 | 5.3983 | 5.166 | 5.166 |
| 05/20/2021 | 5.1333 | 5.1333 | 5.0834 | 5.1246 |
| 05/23/2021 | 5.2 | 5.2 | 5.2 | 5.2 |
| 05/24/2021 | 5.2 | 5.2 | 4.9 | 4.9 |
| 05/25/2021 | 4.8747 | 4.9 | 4.8746 | 4.9 |
| 05/26/2021 | 4.9 | 4.9 | 4.8323 | 4.8323 |
| 05/27/2021 | 4.8323 | 4.9833 | 4.8323 | 4.9833 |
| 05/30/2021 | 4.9834 | 4.9834 | 4.689 | 4.689 |
| 05/31/2021 | 4.8498 | 4.8498 | 4.8498 | 4.8498 |
| 06/02/2021 | 4.8498 | 4.8498 | 4.8498 | 4.8498 |
| 06/03/2021 | 4.8498 | 4.8498 | 4.8498 | 4.8498 |
| 06/06/2021 | 4.8497 | 4.8497 | 4.8497 | 4.8497 |
| 06/07/2021 | 4.8912 | 4.8912 | 4.8811 | 4.8811 |
| 06/08/2021 | 4.6833 | 4.7167 | 4.6833 | 4.7167 |
| 06/09/2021 | 4.6667 | 4.7337 | 4.6667 | 4.7337 |
| 06/10/2021 | 4.7504 | 4.7667 | 4.7504 | 4.7667 |
| 06/13/2021 | 4.763 | 4.763 | 4.7036 | 4.7036 |
| 06/14/2021 | 4.763 | 4.763 | 4.763 | 4.763 |
| 06/15/2021 | 4.7503 | 4.7503 | 4.6667 | 4.6667 |
| 06/16/2021 | 4.7169 | 4.7169 | 4.6667 | 4.6667 |
| 06/17/2021 | 4.6684 | 4.8335 | 4.6667 | 4.6667 |
| 06/20/2021 | 4.6667 | 4.6667 | 4.6667 | 4.6667 |
| 06/21/2021 | 4.6667 | 4.6667 | 4.6666 | 4.6667 |
| 06/22/2021 | 4.3352 | 4.5 | 4.3352 | 4.5 |
| 06/23/2021 | 4.5 | 4.5 | 4.5 | 4.5 |
| 06/24/2021 | 4.5 | 4.5 | 4.5 | 4.5 |
| 06/27/2021 | 4.5 | 4.5 | 4.4166 | 4.4166 |
| 06/28/2021 | 4.4 | 4.4 | 3.975 | 4.1666 |
| 06/29/2021 | 4.1632 | 4.1632 | 4.1333 | 4.1333 |
| 06/30/2021 | 4 | 4.1167 | 4 | 4.1166 |
| 07/01/2021 | 4.107 | 4.107 | 4.1066 | 4.1066 |
| 07/04/2021 | 4.1066 | 4.1066 | 4.0333 | 4.1 |
| 07/05/2021 | 4.1 | 4.1 | 4.0666 | 4.0666 |
| 07/06/2021 | 3.8002 | 4 | 3.8002 | 4 |
| 07/07/2021 | 3.8773 | 4 | 3.8773 | 4 |
| 07/08/2021 | 3.9833 | 3.9833 | 3.9651 | 3.9651 |
| 07/11/2021 | 3.9502 | 3.9502 | 3.9352 | 3.9352 |
| 07/12/2021 | 3.9167 | 3.9333 | 3.9167 | 3.9167 |
| 07/15/2021 | 3.8333 | 3.8333 | 3.8048 | 3.8048 |
| 07/18/2021 | 3.7133 | 3.715 | 3.7133 | 3.715 |
| 07/25/2021 | 3.7983 | 3.7983 | 3.715 | 3.715 |
| 07/26/2021 | 3.6333 | 3.6333 | 3.5967 | 3.5967 |
| 07/27/2021 | 3.5967 | 3.6053 | 3.5967 | 3.6053 |
| 07/28/2021 | 3.6054 | 3.6498 | 3.6054 | 3.6498 |
| 07/29/2021 | 3.6667 | 4.004 | 3.6667 | 4.004 |
| 08/01/2021 | 4.0873 | 4.3323 | 4.0873 | 4.2877 |
| 08/02/2021 | 4.1923 | 4.1923 | 4.1666 | 4.1666 |
| 08/03/2021 | 4.1336 | 4.1336 | 4.0022 | 4.0333 |
| 08/04/2021 | 4.0333 | 4.0334 | 4.0333 | 4.0334 |
| 08/05/2021 | 4.0133 | 4.0134 | 4 | 4.0134 |
| 08/08/2021 | 4.084 | 4.084 | 3.9754 | 3.9754 |
| 08/09/2021 | 3.9767 | 3.9767 | 3.9255 | 3.9255 |
| 08/10/2021 | 3.8333 | 3.8333 | 3.6733 | 3.6733 |
| 08/11/2021 | 3.6833 | 3.9667 | 3.6833 | 3.9667 |
| 08/12/2021 | 3.6748 | 3.8331 | 3.6748 | 3.7045 |
| 08/15/2021 | 3.7935 | 3.8001 | 3.7935 | 3.8001 |
| 08/16/2021 | 3.8001 | 3.8001 | 3.8001 | 3.8001 |
| 08/17/2021 | 3.922 | 3.922 | 3.6833 | 3.6833 |
| 08/18/2021 | 3.8667 | 3.8667 | 3.6834 | 3.7074 |
| 08/19/2021 | 3.7074 | 3.7074 | 3.7 | 3.7 |
| 08/22/2021 | 3.7 | 3.7 | 3.7 | 3.7 |
| 08/23/2021 | 3.7 | 3.7 | 3.6167 | 3.6167 |
| 08/24/2021 | 3.6167 | 3.6167 | 3.6166 | 3.6166 |
| 08/25/2021 | 3.5883 | 3.5883 | 3.5883 | 3.5883 |
| 08/26/2021 | 3.5883 | 3.5883 | 3.5867 | 3.5867 |
| 08/30/2021 | 3.5672 | 3.5867 | 3.5672 | 3.5867 |
| 08/31/2021 | 3.6 | 3.6001 | 3.6 | 3.6001 |
| 09/01/2021 | 3.6001 | 3.7472 | 3.6001 | 3.7472 |
| 09/02/2021 | 3.7472 | 3.7472 | 3.7467 | 3.7467 |
| 09/05/2021 | 3.7333 | 3.7333 | 3.6333 | 3.6333 |
| 09/06/2021 | 3.5867 | 3.6333 | 3.5867 | 3.5968 |
| 09/07/2021 | 3.5968 | 3.5968 | 3.5333 | 3.5333 |
| 09/08/2021 | 3.5333 | 3.5333 | 3.533 | 3.533 |
| 09/09/2021 | 3.4505 | 3.4663 | 3.4505 | 3.4629 |
| 09/12/2021 | 3.4629 | 3.4972 | 3.3837 | 3.4333 |
| 09/13/2021 | 3.5927 | 3.6668 | 3.5927 | 3.6668 |
| 09/14/2021 | 3.7667 | 3.8 | 3.7092 | 3.7092 |
| 09/15/2021 | 3.7 | 3.7 | 3.7 | 3.7 |
| 09/16/2021 | 3.6166 | 3.6166 | 3.6166 | 3.6166 |
| 09/19/2021 | 3.45 | 3.45 | 3.45 | 3.45 |
| 09/20/2021 | 3.4074 | 3.4074 | 3.3997 | 3.3997 |
| 09/21/2021 | 3.3997 | 3.3997 | 3.3997 | 3.3997 |
| 09/22/2021 | 3.3334 | 3.3334 | 3.3333 | 3.3334 |
| 09/23/2021 | 3.3333 | 3.3333 | 3.3333 | 3.3333 |
| 09/26/2021 | 3.3334 | 3.3334 | 3.3333 | 3.3333 |
| 09/27/2021 | 3.3333 | 3.3333 | 3.3333 | 3.3333 |
| 09/28/2021 | 3.3333 | 3.3333 | 3.33 | 3.33 |
| 09/29/2021 | 3.3299 | 3.33 | 3.3299 | 3.3299 |
| 09/30/2021 | 3.3333 | 3.3333 | 3.3297 | 3.3297 |
| 10/03/2021 | 3.3333 | 3.3333 | 2.9967 | 3.0866 |
| 10/04/2021 | 3.1 | 3.2067 | 3.1 | 3.2067 |
| 10/05/2021 | 3.233 | 3.2974 | 3.2067 | 3.2974 |
| 10/06/2021 | 3.3029 | 3.4167 | 3.3029 | 3.4085 |
| 10/07/2021 | 3.415 | 3.415 | 3.415 | 3.415 |
| 10/10/2021 | 3.46 | 3.5933 | 3.415 | 3.5933 |
| 10/11/2021 | 3.5915 | 3.5915 | 3.583 | 3.583 |
| 10/12/2021 | 3.3667 | 3.55 | 3.3667 | 3.5333 |
| 10/13/2021 | 3.3498 | 3.5133 | 3.3498 | 3.5133 |
| 10/14/2021 | 3.5133 | 3.5133 | 3.5133 | 3.5133 |
| 10/17/2021 | 3.4436 | 3.4507 | 3.4436 | 3.45 |
| 10/18/2021 | 3.45 | 3.5 | 3.45 | 3.5 |
| 10/19/2021 | 3.4583 | 3.4583 | 3.4577 | 3.4577 |
| 10/20/2021 | 3.4573 | 3.4573 | 3.3667 | 3.3667 |
| 10/21/2021 | 3.3334 | 3.3667 | 3.3333 | 3.3333 |
| 10/24/2021 | 3.3333 | 3.3333 | 3.1955 | 3.2337 |
| 10/25/2021 | 3.2435 | 3.2745 | 3.2333 | 3.2745 |
| 10/26/2021 | 3.2745 | 3.3667 | 3.2745 | 3.3667 |
| 10/31/2021 | 3.3666 | 3.3666 | 3.3 | 3.3 |
| 11/01/2021 | 3.2999 | 3.2999 | 3.2666 | 3.2666 |
| 11/02/2021 | 3.2666 | 3.2666 | 3.2666 | 3.2666 |
| 11/03/2021 | 3.2668 | 3.2668 | 3.0681 | 3.1602 |
| 11/04/2021 | 3.167 | 3.3231 | 3.167 | 3.3231 |
| 11/07/2021 | 3.3367 | 3.3666 | 3.3367 | 3.3666 |
| 11/08/2021 | 3.4 | 3.4 | 3.3666 | 3.3666 |
| 11/09/2021 | 3.3543 | 3.3543 | 3.3479 | 3.3479 |
| 11/10/2021 | 3.3333 | 3.3333 | 3.3333 | 3.3333 |
| 11/11/2021 | 3.3332 | 3.3332 | 3.2344 | 3.2344 |
| 11/14/2021 | 3.2345 | 3.237 | 3.2344 | 3.237 |
| 11/15/2021 | 3.2371 | 3.3296 | 3.2371 | 3.3296 |
| 11/16/2021 | 3.3296 | 3.3296 | 3.267 | 3.3163 |
| 11/17/2021 | 3.3163 | 3.3163 | 3.2303 | 3.2303 |
| 11/18/2021 | 3.2992 | 3.4767 | 3.2992 | 3.4667 |
| 11/21/2021 | 3.4667 | 3.67 | 3.4667 | 3.67 |
| 11/22/2021 | 4.037 | 4.037 | 4.037 | 4.037 |
| 11/23/2021 | 3.7363 | 3.8692 | 3.7363 | 3.8692 |
| 11/24/2021 | 3.8692 | 3.8692 | 3.7333 | 3.7333 |
| 11/25/2021 | 3.7317 | 3.7333 | 3.6646 | 3.6646 |
| 11/28/2021 | 3.6649 | 3.6649 | 3.5872 | 3.5872 |
| 11/29/2021 | 3.5872 | 3.5872 | 3.2285 | 3.55 |
| 11/30/2021 | 3.6667 | 3.8535 | 3.6667 | 3.8535 |
| 12/01/2021 | 3.8333 | 3.905 | 3.8333 | 3.905 |
| 12/02/2021 | 3.9337 | 4.0447 | 3.9337 | 4.0447 |
| 12/05/2021 | 4.1667 | 4.4491 | 4.1667 | 4.4491 |
| 12/06/2021 | 4.4549 | 4.7142 | 4.4549 | 4.7051 |
| 12/07/2021 | 4.4993 | 4.5503 | 4.4993 | 4.5503 |
| 12/08/2021 | 4.6334 | 4.8333 | 4.6334 | 4.8331 |
| 12/09/2021 | 4.8368 | 5.3107 | 4.8368 | 5.2328 |
| 12/12/2021 | 5.3333 | 5.3404 | 5.2959 | 5.2959 |
| 12/13/2021 | 5.2666 | 5.2666 | 5.0333 | 5.0367 |
| 12/14/2021 | 5 | 5 | 4.6333 | 4.6333 |
| 12/15/2021 | 4.7819 | 5.0967 | 4.7819 | 5.0967 |
| 12/16/2021 | 5.4337 | 5.5667 | 4.5873 | 4.6667 |
| 12/19/2021 | 4.3387 | 4.983 | 4.3387 | 4.6664 |
| 12/20/2021 | 5 | 5 | 4.6734 | 4.6734 |
| 12/21/2021 | 4.6734 | 5.0667 | 4.6734 | 5.0667 |
| 12/22/2021 | 5.0666 | 5.1498 | 5.0666 | 5.1498 |
| 12/23/2021 | 5.5574 | 5.5574 | 5.5566 | 5.5566 |
| 12/26/2021 | 5.5566 | 5.5566 | 5.1997 | 5.1997 |
| 12/27/2021 | 5.408 | 5.408 | 5.0003 | 5.0003 |
| 12/28/2021 | 5.0003 | 5.0003 | 4.87 | 5 |
| 12/29/2021 | 5 | 5 | 4.8333 | 4.8333 |
| 12/30/2021 | 4.9663 | 4.9663 | 4.8667 | 4.8667 |