Yatas Yatak ve Yorgan Sanayi ve Ticaret A.S. (IST:YATAS)
Turkey · Delayed Price · Currency is TRY 23.42
-0.58 (-2.42%)
Oct 23, 2026, 6:08 PM GMT+3
IST:YATAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 23.84 | 24.58 | 22.66 | 23.42 | 23.42 | -2.42% | 1,490,071 |
| Oct 22, 2026 | 24.00 | 24.70 | 23.94 | 24.00 | 24.00 | -1.40% | 572,154 |
| Oct 21, 2026 | 25.22 | 25.28 | 24.34 | 24.34 | 24.34 | -3.49% | 862,539 |
| Oct 20, 2026 | 24.26 | 25.24 | 23.66 | 25.22 | 25.22 | 4.13% | 2,981,018 |
| Oct 19, 2026 | 25.96 | 25.96 | 23.98 | 24.22 | 24.22 | -5.09% | 1,090,010 |
| Oct 16, 2026 | 25.88 | 26.10 | 24.74 | 25.52 | 25.52 | -1.47% | 766,432 |
| Oct 15, 2026 | 25.72 | 26.06 | 24.70 | 25.90 | 25.90 | 0.54% | 378,010 |
| Oct 14, 2026 | 26.50 | 26.50 | 25.50 | 25.76 | 25.76 | -2.28% | 372,705 |
| Oct 13, 2026 | 26.86 | 26.86 | 26.36 | 26.36 | 26.36 | -0.90% | 290,479 |
| Oct 12, 2026 | 27.28 | 27.66 | 26.60 | 26.60 | 26.60 | -2.49% | 460,898 |
| Oct 9, 2026 | 26.94 | 27.34 | 26.76 | 27.28 | 27.28 | 2.17% | 836,164 |
| Oct 8, 2026 | 26.72 | 26.74 | 26.26 | 26.70 | 26.70 | 0.98% | 332,476 |
| Oct 7, 2026 | 26.96 | 27.00 | 26.24 | 26.44 | 26.44 | -0.97% | 495,233 |
| Oct 6, 2026 | 26.60 | 26.98 | 26.48 | 26.70 | 26.70 | 0.53% | 410,037 |
| Oct 5, 2026 | 26.42 | 27.10 | 26.42 | 26.56 | 26.56 | 0.53% | 891,224 |
| Oct 2, 2026 | 26.72 | 27.00 | 26.26 | 26.42 | 26.42 | -0.90% | 695,153 |
| Oct 1, 2026 | 26.16 | 27.00 | 25.92 | 26.66 | 26.66 | 3.33% | 639,133 |
| Sep 30, 2026 | 26.12 | 26.36 | 25.70 | 25.80 | 25.80 | -1.15% | 792,944 |
| Sep 29, 2026 | 26.24 | 26.40 | 25.86 | 26.10 | 26.10 | -0.53% | 414,064 |
| Sep 28, 2026 | 26.30 | 26.40 | 25.70 | 26.24 | 26.24 | -1.43% | 864,498 |
| Sep 25, 2026 | 26.30 | 26.86 | 26.16 | 26.62 | 26.62 | 1.22% | 523,432 |
| Sep 24, 2026 | 27.32 | 27.36 | 26.20 | 26.30 | 26.30 | -3.38% | 851,252 |
| Sep 23, 2026 | 27.00 | 27.80 | 26.92 | 27.22 | 27.22 | 0.96% | 881,152 |
| Sep 22, 2026 | 26.70 | 26.96 | 26.44 | 26.96 | 26.96 | 1.66% | 971,020 |
| Sep 21, 2026 | 26.80 | 26.90 | 25.68 | 26.52 | 26.52 | -0.45% | 932,845 |
| Sep 18, 2026 | 28.10 | 28.20 | 26.64 | 26.64 | 26.64 | -5.20% | 1,719,813 |
| Sep 17, 2026 | 27.72 | 28.44 | 27.22 | 28.10 | 28.10 | 2.26% | 1,013,533 |
| Sep 16, 2026 | 29.78 | 29.78 | 26.80 | 27.48 | 27.48 | -7.54% | 2,765,017 |
| Sep 15, 2026 | 30.84 | 31.06 | 29.42 | 29.72 | 29.72 | -3.63% | 966,841 |
| Sep 14, 2026 | 31.46 | 31.56 | 30.76 | 30.84 | 30.84 | -1.97% | 473,556 |
| Sep 11, 2026 | 31.08 | 31.48 | 30.80 | 31.46 | 31.46 | 1.22% | 729,138 |
| Sep 10, 2026 | 31.20 | 31.60 | 30.74 | 31.08 | 31.08 | -0.38% | 399,230 |
| Sep 9, 2026 | 30.82 | 31.52 | 30.82 | 31.20 | 31.20 | 1.30% | 1,001,716 |
| Sep 8, 2026 | 30.40 | 31.06 | 29.36 | 30.80 | 30.80 | 1.45% | 967,658 |
| Sep 7, 2026 | 30.36 | 30.70 | 30.04 | 30.36 | 30.36 | 0.20% | 860,075 |
| Sep 4, 2026 | 30.02 | 30.50 | 29.96 | 30.30 | 30.30 | 0.93% | 488,906 |
| Sep 3, 2026 | 30.42 | 30.66 | 30.02 | 30.02 | 30.02 | -1.70% | 560,200 |
| Sep 2, 2026 | 30.50 | 30.72 | 30.10 | 30.54 | 30.54 | 0.13% | 515,580 |
| Sep 1, 2026 | 30.76 | 30.98 | 30.42 | 30.50 | 30.50 | -0.72% | 738,463 |
| Aug 31, 2026 | 31.50 | 31.50 | 30.70 | 30.72 | 30.72 | -2.54% | 892,793 |
| Aug 28, 2026 | 31.22 | 31.88 | 31.12 | 31.52 | 31.52 | 1.29% | 900,156 |
| Aug 27, 2026 | 31.26 | 31.44 | 31.02 | 31.12 | 31.12 | -0.32% | 637,181 |
| Aug 26, 2026 | 31.22 | 31.58 | 31.08 | 31.22 | 31.22 | 0.32% | 986,125 |
| Aug 25, 2026 | 31.54 | 31.66 | 31.00 | 31.12 | 31.12 | -1.27% | 1,194,561 |
| Aug 24, 2026 | 32.00 | 32.08 | 31.48 | 31.52 | 31.52 | -0.69% | 1,345,341 |
| Aug 21, 2026 | 32.52 | 32.66 | 31.62 | 31.74 | 31.74 | -2.34% | 1,656,565 |
| Aug 20, 2026 | 33.30 | 33.88 | 32.08 | 32.50 | 32.50 | -1.04% | 3,163,553 |
| Aug 19, 2026 | 33.62 | 33.70 | 32.80 | 32.84 | 32.84 | -2.96% | 1,400,512 |
| Aug 18, 2026 | 34.98 | 35.50 | 33.84 | 33.84 | 33.84 | -3.70% | 825,486 |
| Aug 17, 2026 | 34.82 | 35.14 | 33.80 | 35.14 | 35.14 | 0.34% | 971,267 |