Yatas Yatak ve Yorgan Sanayi ve Ticaret A.S. (IST:YATAS)
Turkey
· Delayed Price · Currency is TRY 34.54
-0.16 (-0.46%)
Dec 5, 2025, 6:08 PM GMT+3
IST:YATAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.38 | 34.76 | 34.08 | 34.54 | 34.54 | -0.46% | 524,047 |
| Dec 4, 2025 | 35.14 | 35.24 | 34.26 | 34.70 | 34.70 | -1.31% | 446,909 |
| Dec 3, 2025 | 34.56 | 35.32 | 34.56 | 35.16 | 35.16 | 1.62% | 586,823 |
| Dec 2, 2025 | 34.70 | 35.60 | 34.30 | 34.60 | 34.60 | -0.57% | 507,401 |
| Dec 1, 2025 | 33.88 | 34.80 | 33.84 | 34.80 | 34.80 | 2.11% | 632,071 |
| Nov 28, 2025 | 34.10 | 34.10 | 33.46 | 34.08 | 34.08 | 1.01% | 529,168 |
| Nov 27, 2025 | 33.74 | 34.20 | 33.50 | 33.74 | 33.74 | 0.36% | 445,245 |
| Nov 26, 2025 | 34.44 | 34.84 | 33.52 | 33.62 | 33.62 | -3.11% | 1,012,184 |
| Nov 25, 2025 | 36.44 | 36.50 | 34.70 | 34.70 | 34.70 | -4.77% | 1,214,585 |
| Nov 24, 2025 | 36.00 | 36.78 | 34.92 | 36.44 | 36.44 | 2.24% | 1,616,189 |
| Nov 21, 2025 | 33.92 | 35.70 | 33.90 | 35.64 | 35.64 | 4.89% | 1,088,892 |
| Nov 20, 2025 | 34.22 | 34.60 | 33.72 | 33.98 | 33.98 | -0.64% | 402,595 |
| Nov 19, 2025 | 33.84 | 34.40 | 33.80 | 34.20 | 34.20 | 1.12% | 735,335 |
| Nov 18, 2025 | 34.94 | 34.94 | 33.32 | 33.82 | 33.82 | -2.70% | 547,876 |
| Nov 17, 2025 | 35.20 | 35.50 | 33.88 | 34.76 | 34.76 | -0.34% | 924,343 |
| Nov 14, 2025 | 35.28 | 35.50 | 34.54 | 34.88 | 34.88 | -1.30% | 468,178 |
| Nov 13, 2025 | 35.70 | 36.06 | 35.02 | 35.34 | 35.34 | -2.91% | 701,184 |
| Nov 12, 2025 | 36.62 | 36.84 | 35.82 | 36.40 | 36.40 | -0.60% | 555,364 |
| Nov 11, 2025 | 36.50 | 37.02 | 34.82 | 36.62 | 36.62 | 0.05% | 1,105,929 |
| Nov 10, 2025 | 36.48 | 37.04 | 35.20 | 36.60 | 36.60 | -0.87% | 1,242,405 |
| Nov 7, 2025 | 37.60 | 37.88 | 36.74 | 36.92 | 36.92 | -1.76% | 1,028,302 |
| Nov 6, 2025 | 37.36 | 37.92 | 37.20 | 37.58 | 37.58 | 0.59% | 755,727 |
| Nov 5, 2025 | 37.66 | 37.78 | 37.14 | 37.36 | 37.36 | -0.80% | 582,463 |
| Nov 4, 2025 | 37.00 | 37.70 | 36.80 | 37.66 | 37.66 | 1.78% | 883,654 |
| Nov 3, 2025 | 37.44 | 37.62 | 36.80 | 37.00 | 37.00 | -1.33% | 1,442,581 |
| Oct 31, 2025 | 36.76 | 37.50 | 36.42 | 37.50 | 37.50 | 2.35% | 1,109,506 |
| Oct 30, 2025 | 37.10 | 37.60 | 36.64 | 36.64 | 36.64 | -1.82% | 863,925 |
| Oct 28, 2025 | 37.10 | 37.46 | 36.48 | 37.32 | 37.32 | 0.59% | 578,658 |
| Oct 27, 2025 | 37.00 | 37.76 | 36.72 | 37.10 | 37.10 | 0.27% | 800,474 |
| Oct 24, 2025 | 35.96 | 37.86 | 35.74 | 37.00 | 37.00 | 2.89% | 2,021,629 |
| Oct 23, 2025 | 35.50 | 37.48 | 35.50 | 35.96 | 35.96 | 1.30% | 2,593,315 |
| Oct 22, 2025 | 33.70 | 36.48 | 33.34 | 35.50 | 35.50 | 5.28% | 2,262,300 |
| Oct 21, 2025 | 33.36 | 33.72 | 32.62 | 33.72 | 33.72 | 0.12% | 590,637 |
| Oct 20, 2025 | 32.90 | 33.68 | 32.12 | 33.68 | 33.68 | 2.37% | 453,703 |
| Oct 17, 2025 | 33.10 | 33.68 | 32.56 | 32.90 | 32.90 | -0.60% | 805,366 |
| Oct 16, 2025 | 32.54 | 33.38 | 32.02 | 33.10 | 33.10 | 2.16% | 703,651 |
| Oct 15, 2025 | 31.42 | 32.68 | 31.42 | 32.40 | 32.40 | 3.91% | 763,373 |
| Oct 14, 2025 | 33.62 | 33.90 | 30.48 | 31.18 | 31.18 | -7.09% | 1,081,127 |
| Oct 13, 2025 | 33.00 | 34.00 | 32.58 | 33.56 | 33.56 | -1.06% | 997,354 |
| Oct 10, 2025 | 33.60 | 33.92 | 33.10 | 33.92 | 33.92 | 0.95% | 959,187 |
| Oct 9, 2025 | 32.92 | 33.68 | 32.76 | 33.60 | 33.60 | 2.44% | 401,197 |
| 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 |
| 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 |