Yatas Yatak ve Yorgan Sanayi ve Ticaret A.S. (IST:YATAS)
Turkey
· Delayed Price · Currency is TRY 41.52
-0.58 (-1.38%)
Mar 6, 2026, 6:08 PM GMT+3
IST:YATAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 42.24 | 42.24 | 41.56 | 41.58 | - | -1.24% | 106,378 |
| Mar 5, 2026 | 41.56 | 42.72 | 41.56 | 42.10 | 42.10 | 1.45% | 653,578 |
| Mar 4, 2026 | 42.28 | 42.74 | 41.34 | 41.50 | 41.50 | -2.54% | 788,379 |
| Mar 3, 2026 | 44.14 | 44.14 | 42.02 | 42.58 | 42.58 | -4.01% | 670,776 |
| Mar 2, 2026 | 41.20 | 44.36 | 41.20 | 44.36 | 44.36 | -2.85% | 1,054,532 |
| Feb 27, 2026 | 46.44 | 46.94 | 44.38 | 45.66 | 45.66 | -1.72% | 1,514,827 |
| Feb 26, 2026 | 47.76 | 48.10 | 45.36 | 46.46 | 46.46 | -2.44% | 1,103,074 |
| Feb 25, 2026 | 47.04 | 47.68 | 46.18 | 47.62 | 47.62 | 0.59% | 1,220,847 |
| Feb 24, 2026 | 47.50 | 48.90 | 46.90 | 47.34 | 47.34 | -0.75% | 1,087,448 |
| Feb 23, 2026 | 46.36 | 48.04 | 46.36 | 47.70 | 47.70 | 3.07% | 1,304,219 |
| Feb 20, 2026 | 45.58 | 46.58 | 45.38 | 46.28 | 46.28 | 1.54% | 694,471 |
| Feb 19, 2026 | 47.10 | 47.60 | 45.36 | 45.58 | 45.58 | -3.23% | 1,114,100 |
| Feb 18, 2026 | 47.00 | 47.62 | 46.26 | 47.10 | 47.10 | 0.64% | 1,412,347 |
| Feb 17, 2026 | 47.16 | 47.48 | 46.78 | 46.80 | 46.80 | -0.76% | 989,491 |
| Feb 16, 2026 | 46.36 | 47.70 | 46.36 | 47.16 | 47.16 | 1.25% | 999,822 |
| Feb 13, 2026 | 46.84 | 47.10 | 46.40 | 46.58 | 46.58 | -0.34% | 797,586 |
| Feb 12, 2026 | 46.20 | 47.04 | 45.86 | 46.74 | 46.74 | 1.17% | 1,023,351 |
| Feb 11, 2026 | 45.74 | 46.82 | 45.60 | 46.20 | 46.20 | 0.43% | 960,733 |
| Feb 10, 2026 | 45.96 | 46.74 | 45.48 | 46.00 | 46.00 | 0.48% | 1,189,227 |
| Feb 9, 2026 | 45.20 | 46.44 | 45.14 | 45.78 | 45.78 | 2.05% | 700,474 |
| Feb 6, 2026 | 45.46 | 46.00 | 44.20 | 44.86 | 44.86 | -1.32% | 858,116 |
| Feb 5, 2026 | 45.98 | 46.72 | 45.30 | 45.46 | 45.46 | -0.87% | 860,107 |
| Feb 4, 2026 | 46.46 | 46.60 | 45.72 | 45.86 | 45.86 | -1.29% | 833,761 |
| Feb 3, 2026 | 45.60 | 46.86 | 43.78 | 46.46 | 46.46 | 1.89% | 2,568,128 |
| Feb 2, 2026 | 48.06 | 48.10 | 45.38 | 45.60 | 45.60 | -5.12% | 2,984,859 |
| Jan 30, 2026 | 46.76 | 48.84 | 46.44 | 48.06 | 48.06 | 2.78% | 2,177,347 |
| Jan 29, 2026 | 47.30 | 47.30 | 45.80 | 46.76 | 46.76 | 1.56% | 1,557,908 |
| Jan 28, 2026 | 45.66 | 46.30 | 43.82 | 46.04 | 46.04 | 0.22% | 1,564,506 |
| Jan 27, 2026 | 46.18 | 47.40 | 45.66 | 45.94 | 45.94 | 0.44% | 2,192,554 |
| Jan 26, 2026 | 43.40 | 46.40 | 43.24 | 45.74 | 45.74 | 5.39% | 2,165,806 |
| Jan 23, 2026 | 42.84 | 43.40 | 42.44 | 43.40 | 43.40 | 1.17% | 737,825 |
| Jan 22, 2026 | 41.48 | 43.00 | 41.48 | 42.90 | 42.90 | 3.12% | 1,061,306 |
| Jan 21, 2026 | 41.20 | 42.38 | 41.02 | 41.60 | 41.60 | -0.81% | 1,051,005 |
| Jan 20, 2026 | 41.72 | 42.28 | 40.70 | 41.94 | 41.94 | 0.53% | 1,233,578 |
| Jan 19, 2026 | 40.90 | 41.94 | 40.72 | 41.72 | 41.72 | 1.96% | 1,706,935 |
| Jan 16, 2026 | 40.40 | 40.92 | 40.16 | 40.92 | 40.92 | 1.29% | 1,204,624 |
| Jan 15, 2026 | 39.38 | 40.50 | 39.20 | 40.40 | 40.40 | 3.59% | 1,741,957 |
| Jan 14, 2026 | 40.24 | 40.26 | 39.00 | 39.00 | 39.00 | -3.13% | 909,848 |
| Jan 13, 2026 | 40.78 | 40.78 | 39.20 | 40.26 | 40.26 | -1.56% | 1,715,596 |
| Jan 12, 2026 | 40.66 | 41.00 | 40.32 | 40.90 | 40.90 | 0.59% | 1,302,499 |
| Jan 9, 2026 | 40.28 | 41.00 | 40.14 | 40.66 | 40.66 | 0.94% | 1,264,068 |
| Jan 8, 2026 | 40.36 | 41.20 | 39.56 | 40.28 | 40.28 | -0.20% | 1,042,985 |
| Jan 7, 2026 | 39.82 | 41.46 | 39.74 | 40.36 | 40.36 | 0.75% | 1,852,638 |
| Jan 6, 2026 | 40.20 | 40.30 | 39.50 | 40.06 | 40.06 | -0.35% | 1,081,296 |
| Jan 5, 2026 | 40.36 | 40.60 | 38.38 | 40.20 | 40.20 | -0.40% | 1,451,330 |
| Jan 2, 2026 | 40.02 | 40.78 | 39.24 | 40.36 | 40.36 | 1.31% | 2,078,032 |
| Dec 31, 2025 | 38.34 | 40.16 | 37.92 | 39.84 | 39.84 | 3.91% | 1,170,407 |
| Dec 30, 2025 | 37.00 | 38.36 | 36.00 | 38.34 | 38.34 | 3.29% | 1,231,287 |
| Dec 29, 2025 | 39.80 | 40.16 | 37.00 | 37.12 | 37.12 | -6.22% | 2,118,780 |
| Dec 26, 2025 | 39.10 | 40.08 | 38.96 | 39.58 | 39.58 | 1.54% | 2,189,149 |
| Dec 25, 2025 | 38.06 | 39.46 | 37.86 | 38.98 | 38.98 | 1.78% | 1,483,659 |
| Dec 24, 2025 | 38.66 | 39.10 | 37.94 | 38.30 | 38.30 | -0.36% | 1,606,135 |
| Dec 23, 2025 | 36.96 | 38.80 | 36.62 | 38.44 | 38.44 | 4.00% | 3,060,401 |
| Dec 22, 2025 | 36.82 | 37.58 | 36.16 | 36.96 | 36.96 | 0.33% | 2,138,435 |
| Dec 19, 2025 | 36.12 | 36.84 | 35.00 | 36.84 | 36.84 | 2.73% | 886,273 |
| Dec 18, 2025 | 37.00 | 37.16 | 35.68 | 35.86 | 35.86 | -3.08% | 986,507 |
| Dec 17, 2025 | 36.72 | 37.00 | 35.68 | 37.00 | 37.00 | 0.54% | 929,996 |
| Dec 16, 2025 | 37.44 | 37.44 | 36.40 | 36.80 | 36.80 | -1.76% | 765,323 |
| Dec 15, 2025 | 36.22 | 37.96 | 36.22 | 37.46 | 37.46 | 3.42% | 1,720,104 |
| Dec 12, 2025 | 36.18 | 36.28 | 35.40 | 36.22 | 36.22 | 0.11% | 678,926 |
| Dec 11, 2025 | 35.74 | 36.44 | 35.72 | 36.18 | 36.18 | 1.63% | 637,095 |
| Dec 10, 2025 | 36.14 | 36.46 | 35.60 | 35.60 | 35.60 | -1.44% | 1,093,323 |
| Dec 9, 2025 | 35.12 | 36.12 | 34.48 | 36.12 | 36.12 | 2.85% | 1,007,255 |
| Dec 8, 2025 | 34.40 | 35.12 | 34.40 | 35.12 | 35.12 | 1.68% | 1,029,403 |
| 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 |