Yatas Yatak ve Yorgan Sanayi ve Ticaret A.S. (IST:YATAS)
Turkey · Delayed Price · Currency is TRY 33.62
+1.04 (3.19%)
Sep 4, 2025, 6:09 PM GMT+3
IST:YATAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |