Yatas Yatak ve Yorgan Sanayi ve Ticaret A.S. (IST:YATAS)
Turkey · Delayed Price · Currency is TRY 32.80
+0.30 (0.92%)
Oct 8, 2025, 6:09 PM GMT+3
IST:YATAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 32.50 | 33.08 | 32.28 | 32.80 | 32.80 | 0.92% | 941,369 |
| Oct 7, 2025 | 33.80 | 33.96 | 32.14 | 32.50 | 32.50 | -3.85% | 1,418,860 |
| Oct 6, 2025 | 34.72 | 35.46 | 33.80 | 33.80 | 33.80 | -2.26% | 1,017,545 |
| Oct 3, 2025 | 34.90 | 35.40 | 34.52 | 34.58 | 34.58 | -0.40% | 787,965 |
| Oct 2, 2025 | 34.94 | 36.22 | 34.48 | 34.72 | 34.72 | -0.63% | 1,126,647 |
| Oct 1, 2025 | 35.10 | 35.22 | 33.82 | 34.94 | 34.94 | -0.46% | 722,561 |
| Sep 30, 2025 | 35.02 | 35.40 | 34.38 | 35.10 | 35.10 | -0.90% | 950,947 |
| Sep 29, 2025 | 36.72 | 37.14 | 34.90 | 35.42 | 35.42 | -3.54% | 1,138,474 |
| Sep 26, 2025 | 37.30 | 37.74 | 36.72 | 36.72 | 36.72 | -1.55% | 984,175 |
| Sep 25, 2025 | 37.66 | 37.86 | 37.12 | 37.30 | 37.30 | -1.27% | 850,478 |
| Sep 24, 2025 | 36.40 | 38.06 | 36.40 | 37.78 | 37.78 | 3.39% | 1,527,793 |
| Sep 23, 2025 | 36.50 | 37.10 | 35.96 | 36.54 | 36.54 | 0.11% | 1,035,160 |
| Sep 22, 2025 | 36.80 | 37.14 | 36.10 | 36.50 | 36.50 | -0.11% | 1,198,056 |
| Sep 19, 2025 | 37.00 | 37.50 | 36.36 | 36.54 | 36.54 | -1.24% | 1,641,432 |
| Sep 18, 2025 | 36.44 | 37.44 | 36.32 | 37.00 | 37.00 | 1.54% | 1,320,202 |
| Sep 17, 2025 | 36.34 | 37.16 | 35.68 | 36.44 | 36.44 | 0.28% | 1,792,565 |
| Sep 16, 2025 | 35.80 | 36.74 | 35.04 | 36.34 | 36.34 | 1.34% | 2,285,848 |
| Sep 15, 2025 | 34.00 | 35.86 | 33.46 | 35.86 | 35.86 | 4.79% | 2,297,031 |
| Sep 12, 2025 | 32.82 | 34.22 | 32.08 | 34.22 | 34.22 | 4.27% | 1,566,359 |
| Sep 11, 2025 | 33.22 | 34.50 | 32.82 | 32.82 | 32.82 | -3.30% | 1,181,012 |
| Sep 10, 2025 | 34.14 | 34.38 | 33.16 | 33.94 | 33.94 | -0.59% | 936,278 |
| Sep 9, 2025 | 33.40 | 34.40 | 33.24 | 34.14 | 34.14 | 2.52% | 1,721,349 |
| Sep 8, 2025 | 32.26 | 33.90 | 32.10 | 33.30 | 33.30 | 0.42% | 2,206,299 |
| Sep 5, 2025 | 33.62 | 34.00 | 33.10 | 33.16 | 33.16 | -1.37% | 1,673,914 |
| Sep 4, 2025 | 32.58 | 33.80 | 32.50 | 33.62 | 33.62 | 3.19% | 2,207,762 |
| Sep 3, 2025 | 31.44 | 32.98 | 31.44 | 32.58 | 32.58 | 1.43% | 1,617,941 |
| Sep 2, 2025 | 32.50 | 32.86 | 30.88 | 32.12 | 32.12 | -1.23% | 2,018,203 |
| Sep 1, 2025 | 31.36 | 32.84 | 31.32 | 32.52 | 32.52 | 3.70% | 1,791,942 |
| Aug 29, 2025 | 32.00 | 32.00 | 30.96 | 31.36 | 31.36 | -2.00% | 1,595,195 |
| Aug 28, 2025 | 31.98 | 32.42 | 31.02 | 32.00 | 32.00 | 0.25% | 1,259,019 |
| Aug 27, 2025 | 32.10 | 32.28 | 31.72 | 31.92 | 31.92 | -0.50% | 1,341,645 |
| Aug 26, 2025 | 32.04 | 32.24 | 31.62 | 32.08 | 32.08 | -0.19% | 982,396 |
| Aug 25, 2025 | 32.70 | 32.70 | 31.64 | 32.14 | 32.14 | 0.37% | 2,426,302 |
| Aug 22, 2025 | 32.50 | 33.00 | 31.90 | 32.02 | 32.02 | -0.56% | 1,706,136 |
| Aug 21, 2025 | 32.54 | 32.70 | 31.80 | 32.20 | 32.20 | -1.23% | 2,947,550 |
| Aug 20, 2025 | 31.90 | 33.04 | 31.32 | 32.60 | 32.60 | 1.88% | 2,165,687 |
| Aug 19, 2025 | 32.30 | 32.60 | 31.50 | 32.00 | 32.00 | -0.93% | 1,644,670 |
| Aug 18, 2025 | 31.06 | 32.34 | 30.74 | 32.30 | 32.30 | 4.46% | 2,516,915 |
| Aug 15, 2025 | 30.52 | 31.00 | 30.16 | 30.92 | 30.92 | 1.31% | 816,249 |
| Aug 14, 2025 | 30.40 | 31.16 | 30.30 | 30.52 | 30.52 | 0.39% | 913,599 |
| 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 |