Yatas Yatak ve Yorgan Sanayi ve Ticaret A.S. (IST:YATAS)
Turkey · Delayed Price · Currency is TRY 30.76
+0.36 (1.18%)
Aug 14, 2025, 12:43 PM GMT+3
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 30.40 | 30.68 | 30.30 | 30.64 | 30.64 | 0.79% | 47,177 |
| Aug 13, 2025 | 30.66 | 30.74 | 29.92 | 30.40 | 30.40 | -0.78% | 861,617 |
| Aug 12, 2025 | 30.14 | 30.98 | 29.58 | 30.64 | 30.64 | 1.52% | 1,746,211 |
| Aug 11, 2025 | 29.68 | 30.34 | 29.56 | 30.18 | 30.18 | 1.96% | 1,875,092 |
| Aug 8, 2025 | 29.30 | 29.60 | 28.94 | 29.60 | 29.60 | 1.02% | 1,037,106 |
| Aug 7, 2025 | 30.00 | 30.00 | 29.22 | 29.30 | 29.30 | -1.41% | 1,234,196 |
| Aug 6, 2025 | 29.40 | 30.14 | 29.32 | 29.72 | 29.72 | 1.36% | 2,201,590 |
| Aug 5, 2025 | 28.60 | 29.60 | 28.34 | 29.32 | 29.32 | 2.66% | 2,390,339 |
| Aug 4, 2025 | 28.28 | 28.64 | 28.06 | 28.56 | 28.56 | 1.85% | 1,819,234 |
| Aug 1, 2025 | 27.62 | 28.10 | 27.50 | 28.04 | 28.04 | 1.45% | 1,388,303 |
| Jul 31, 2025 | 27.78 | 27.96 | 27.02 | 27.64 | 27.64 | -0.58% | 1,286,685 |
| Jul 30, 2025 | 28.20 | 28.32 | 27.74 | 27.80 | 27.80 | -1.21% | 1,007,538 |
| Jul 29, 2025 | 28.46 | 28.46 | 28.00 | 28.14 | 28.14 | -0.57% | 542,795 |
| Jul 28, 2025 | 27.80 | 28.60 | 27.80 | 28.30 | 28.30 | 1.80% | 1,228,187 |
| Jul 25, 2025 | 28.00 | 28.12 | 27.80 | 27.80 | 27.80 | -0.71% | 499,121 |
| Jul 24, 2025 | 27.76 | 28.38 | 27.60 | 28.00 | 28.00 | 1.30% | 968,482 |
| Jul 23, 2025 | 28.24 | 28.32 | 27.52 | 27.64 | 27.64 | -1.43% | 683,329 |
| Jul 22, 2025 | 28.30 | 29.08 | 28.00 | 28.04 | 28.04 | -0.71% | 1,803,577 |
| Jul 21, 2025 | 28.14 | 28.38 | 28.12 | 28.24 | 28.24 | 0.86% | 951,751 |
| Jul 18, 2025 | 27.84 | 28.28 | 27.52 | 28.00 | 28.00 | 0.21% | 1,106,085 |
| Jul 17, 2025 | 27.16 | 27.94 | 27.12 | 27.94 | 27.94 | 3.18% | 549,446 |
| Jul 16, 2025 | 27.58 | 28.00 | 26.68 | 27.08 | 27.08 | -1.81% | 531,626 |
| Jul 14, 2025 | 27.64 | 27.92 | 27.32 | 27.58 | 27.58 | - | 566,715 |
| Jul 11, 2025 | 27.94 | 27.94 | 27.30 | 27.58 | 27.58 | -1.36% | 659,824 |
| Jul 10, 2025 | 27.20 | 27.96 | 27.18 | 27.96 | 27.96 | 3.25% | 1,210,250 |
| Jul 9, 2025 | 27.00 | 27.14 | 26.86 | 27.08 | 27.08 | 0.74% | 554,755 |
| Jul 8, 2025 | 27.86 | 27.98 | 26.88 | 26.88 | 26.88 | -3.31% | 1,028,452 |
| Jul 7, 2025 | 27.84 | 28.02 | 27.08 | 27.80 | 27.80 | -2.46% | 1,873,076 |
| Jul 4, 2025 | 27.58 | 30.00 | 27.16 | 28.50 | 28.50 | 3.34% | 915,819 |
| Jul 3, 2025 | 27.62 | 27.68 | 27.42 | 27.58 | 27.58 | 1.03% | 497,025 |
| Jul 2, 2025 | 27.50 | 28.08 | 27.16 | 27.30 | 27.30 | -0.73% | 1,231,945 |
| Jul 1, 2025 | 26.12 | 27.52 | 25.76 | 27.50 | 27.50 | 5.28% | 2,321,713 |
| Jun 30, 2025 | 25.28 | 26.42 | 25.18 | 26.12 | 26.12 | 4.06% | 1,282,585 |
| Jun 27, 2025 | 25.10 | 25.30 | 24.60 | 25.10 | 25.10 | - | 402,729 |
| Jun 26, 2025 | 25.26 | 25.40 | 25.06 | 25.10 | 25.10 | -0.63% | 458,421 |
| Jun 25, 2025 | 25.36 | 25.36 | 25.10 | 25.26 | 25.26 | -0.79% | 593,948 |
| Jun 24, 2025 | 24.76 | 25.46 | 24.72 | 25.46 | 25.46 | 4.77% | 1,167,751 |
| Jun 23, 2025 | 24.16 | 24.36 | 23.94 | 24.30 | 24.30 | -0.16% | 660,260 |
| Jun 20, 2025 | 24.22 | 24.60 | 24.18 | 24.34 | 24.34 | 0.58% | 422,271 |
| Jun 19, 2025 | 24.46 | 24.70 | 24.10 | 24.20 | 24.20 | -0.66% | 536,274 |
| Jun 18, 2025 | 24.90 | 24.90 | 24.12 | 24.36 | 24.36 | -2.17% | 542,446 |
| Jun 17, 2025 | 25.28 | 25.28 | 24.70 | 24.90 | 24.90 | -0.95% | 551,057 |
| Jun 16, 2025 | 24.94 | 25.28 | 24.28 | 25.14 | 25.14 | 1.53% | 804,280 |
| Jun 13, 2025 | 24.00 | 24.76 | 23.78 | 24.76 | 24.76 | -2.90% | 1,174,017 |
| Jun 12, 2025 | 25.50 | 26.04 | 25.22 | 25.50 | 25.50 | -0.70% | 759,309 |
| Jun 11, 2025 | 25.52 | 25.74 | 25.28 | 25.68 | 25.68 | 0.63% | 769,005 |
| Jun 10, 2025 | 25.10 | 25.90 | 25.10 | 25.52 | 25.52 | 1.84% | 985,353 |
| Jun 5, 2025 | 24.92 | 25.06 | 24.66 | 25.06 | 25.06 | 0.48% | 351,637 |
| Jun 4, 2025 | 24.62 | 24.94 | 24.44 | 24.94 | 24.94 | 1.30% | 599,802 |
| Jun 3, 2025 | 24.00 | 24.66 | 23.94 | 24.62 | 24.62 | 3.45% | 989,515 |