YATAS
YATAŞ YATAK VE YORGAN SANAYİ TİCARET A.Ş.
15:10:01
41.76 ₺
-2.240 (%-5.09)
Previous Close: 44·
Volatility: 4.410
Day Low₺41.62
Day High₺43.56
Market Data
Spot Rate
B:41.76
A:41.98
Week over week (WoW)
+5.67%
Month over month (MoM)
+1.61%
Year to date (YTD)
+4.82%
Year over year (YoY)
+71.43%
YATAS: YATAŞ YATAK VE YORGAN SANAYİ TİCARET A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.3975
CLOSE 5.3682
Low
LOW 2.834
High
HIGH 9.6295
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 7.2798 | 7.3006 | 7.1771 | 7.1977 |
| 01/02/2018 | 7.1977 | 7.2491 | 7.0898 | 7.1669 |
| 01/03/2018 | 7.1669 | 7.2439 | 7.1462 | 7.1977 |
| 01/04/2018 | 7.2439 | 7.2439 | 7.136 | 7.1771 |
| 01/07/2018 | 7.1669 | 7.2338 | 7.1 | 7.172 |
| 01/08/2018 | 7.1308 | 7.1669 | 7.0847 | 7.1257 |
| 01/09/2018 | 7.0949 | 7.1411 | 6.8378 | 6.8378 |
| 01/10/2018 | 6.9407 | 7.1206 | 6.8378 | 6.8892 |
| 01/11/2018 | 6.8892 | 6.9611 | 6.8224 | 6.8688 |
| 01/14/2018 | 6.92 | 6.92 | 6.4522 | 6.6065 |
| 01/15/2018 | 6.6219 | 6.6579 | 6.4522 | 6.5499 |
| 01/16/2018 | 6.5294 | 6.7504 | 6.4677 | 6.7504 |
| 01/17/2018 | 6.8842 | 6.9407 | 6.5499 | 6.6887 |
| 01/18/2018 | 6.7094 | 6.7401 | 6.4933 | 6.6065 |
| 01/21/2018 | 6.591 | 6.7042 | 6.5499 | 6.6321 |
| 01/22/2018 | 6.6579 | 6.7094 | 6.5139 | 6.591 |
| 01/23/2018 | 6.5551 | 6.5705 | 6.3238 | 6.442 |
| 01/24/2018 | 6.442 | 6.442 | 6.2979 | 6.3905 |
| 01/25/2018 | 6.3905 | 6.5602 | 6.2723 | 6.4008 |
| 01/28/2018 | 6.406 | 6.5036 | 6.406 | 6.4727 |
| 01/29/2018 | 6.5036 | 6.6579 | 6.4933 | 6.5139 |
| 01/30/2018 | 6.5139 | 6.5551 | 6.4265 | 6.4727 |
| 01/31/2018 | 6.4778 | 6.6013 | 6.3853 | 6.5447 |
| 02/01/2018 | 6.4778 | 6.6065 | 6.4111 | 6.6065 |
| 02/04/2018 | 6.6065 | 6.7094 | 6.4883 | 6.6219 |
| 02/05/2018 | 6.4883 | 6.663 | 6.3083 | 6.6065 |
| 02/06/2018 | 6.6219 | 6.6835 | 6.4985 | 6.5088 |
| 02/07/2018 | 6.5294 | 6.5551 | 6.3596 | 6.4471 |
| 02/08/2018 | 6.406 | 6.406 | 6.1951 | 6.2774 |
| 02/11/2018 | 6.3443 | 6.4265 | 6.1797 | 6.2362 |
| 02/12/2018 | 6.2362 | 6.4008 | 6.226 | 6.2877 |
| 02/13/2018 | 6.2877 | 6.3596 | 5.9381 | 6.1129 |
| 02/14/2018 | 6.1283 | 6.2056 | 6.041 | 6.2004 |
| 02/15/2018 | 5.9896 | 6.2466 | 5.9896 | 6.2466 |
| 02/18/2018 | 6.2466 | 6.2826 | 6.0615 | 6.1694 |
| 02/19/2018 | 6.154 | 6.4831 | 6.154 | 6.1848 |
| 02/20/2018 | 6.4214 | 6.442 | 6.2979 | 6.4214 |
| 02/21/2018 | 6.4522 | 6.8688 | 6.3238 | 6.8173 |
| 02/22/2018 | 6.8942 | 6.9664 | 6.8019 | 6.9047 |
| 02/25/2018 | 6.9407 | 7.0949 | 6.9303 | 7.0692 |
| 02/26/2018 | 7.0949 | 7.1051 | 6.9149 | 7.0126 |
| 02/27/2018 | 7.0382 | 7.5473 | 7.028 | 7.5062 |
| 02/28/2018 | 7.5062 | 7.6964 | 7.2851 | 7.4137 |
| 03/01/2018 | 7.4188 | 7.609 | 7.3006 | 7.4959 |
| 03/04/2018 | 7.5062 | 8.2259 | 7.5062 | 8.1333 |
| 03/05/2018 | 8.1333 | 8.663 | 8.1333 | 8.483 |
| 03/06/2018 | 8.4984 | 8.7708 | 8.1848 | 8.6887 |
| 03/07/2018 | 8.6372 | 8.8325 | 8.4266 | 8.6988 |
| 03/08/2018 | 8.7093 | 8.7401 | 8.4625 | 8.6732 |
| 03/11/2018 | 8.6732 | 8.9869 | 8.5497 | 8.9611 |
| 03/12/2018 | 8.9971 | 9.2799 | 8.8428 | 9.177 |
| 03/13/2018 | 9.2543 | 9.5472 | 9.0844 | 9.1976 |
| 03/14/2018 | 9.2028 | 9.4958 | 8.8893 | 9.2697 |
| 03/15/2018 | 9.3313 | 9.4804 | 9.2234 | 9.4033 |
| 03/18/2018 | 9.4033 | 9.6191 | 9.3057 | 9.4187 |
| 03/19/2018 | 9.4341 | 9.4752 | 9.1153 | 9.172 |
| 03/20/2018 | 9.177 | 9.2028 | 8.92 | 9.1205 |
| 03/21/2018 | 9.1359 | 9.4496 | 8.9611 | 9.3827 |
| 03/22/2018 | 9.2543 | 9.542 | 9.2181 | 9.3057 |
| 03/25/2018 | 9.3313 | 9.6295 | 9.3313 | 9.5112 |
| 03/26/2018 | 9.5884 | 9.5884 | 8.5704 | 9.2543 |
| 03/27/2018 | 9.3108 | 9.3467 | 8.4573 | 8.8275 |
| 03/28/2018 | 8.8325 | 8.9097 | 8.6424 | 8.8325 |
| 03/29/2018 | 8.8275 | 8.9971 | 8.7401 | 8.9971 |
| 04/01/2018 | 9.0434 | 9.1256 | 8.9765 | 8.9971 |
| 04/02/2018 | 8.9971 | 8.9971 | 8.5396 | 8.6887 |
| 04/03/2018 | 8.6988 | 8.7144 | 8.4521 | 8.4625 |
| 04/04/2018 | 8.4726 | 8.5344 | 8.2002 | 8.3031 |
| 04/05/2018 | 8.3031 | 8.3031 | 8.046 | 8.2876 |
| 04/08/2018 | 8.2516 | 8.2774 | 7.7837 | 7.8558 |
| 04/09/2018 | 7.866 | 7.8918 | 7.1977 | 7.3263 |
| 04/10/2018 | 7.3263 | 7.6142 | 6.9149 | 7.4804 |
| 04/11/2018 | 7.4804 | 7.9432 | 7.4804 | 7.8352 |
| 04/12/2018 | 8.2259 | 8.2259 | 7.6964 | 7.7632 |
| 04/15/2018 | 7.8146 | 7.9535 | 7.6142 | 7.866 |
| 04/16/2018 | 7.9021 | 8.0409 | 7.2646 | 7.6347 |
| 04/17/2018 | 7.609 | 7.9432 | 7.1308 | 7.8301 |
| 04/18/2018 | 7.9329 | 7.938 | 7.6502 | 7.8455 |
| 04/19/2018 | 7.8455 | 7.8455 | 7.4188 | 7.5627 |
| 04/23/2018 | 7.5421 | 7.5421 | 7.2491 | 7.4034 |
| 04/24/2018 | 7.4034 | 7.5473 | 7.2748 | 7.352 |
| 04/25/2018 | 7.3571 | 7.4497 | 7.0898 | 7.136 |
| 04/26/2018 | 7.172 | 7.172 | 6.9817 | 7.1516 |
| 04/29/2018 | 7.1516 | 7.2234 | 6.6835 | 7.0024 |
| 05/01/2018 | 7.0074 | 7.0382 | 6.5807 | 6.6733 |
| 05/02/2018 | 6.6835 | 6.8688 | 6.6013 | 6.7351 |
| 05/03/2018 | 6.6013 | 6.8019 | 6.5139 | 6.8019 |
| 05/06/2018 | 6.7607 | 6.8892 | 6.3031 | 6.5191 |
| 05/07/2018 | 6.4677 | 6.4778 | 5.8764 | 6.154 |
| 05/08/2018 | 6.041 | 6.5447 | 5.7683 | 6.4162 |
| 05/09/2018 | 6.442 | 6.7247 | 6.2415 | 6.7247 |
| 05/10/2018 | 6.7916 | 7.321 | 6.1488 | 7.0692 |
| 05/13/2018 | 7.1462 | 7.1565 | 6.7401 | 6.956 |
| 05/14/2018 | 6.9149 | 6.9149 | 6.5396 | 6.591 |
| 05/15/2018 | 6.5961 | 6.6476 | 6.3494 | 6.5807 |
| 05/16/2018 | 6.4778 | 6.7401 | 6.4778 | 6.6425 |
| 05/17/2018 | 6.7351 | 6.7351 | 6.5961 | 6.6887 |
| 05/20/2018 | 6.6887 | 6.8326 | 6.5551 | 6.5807 |
| 05/21/2018 | 6.6682 | 6.7094 | 6.591 | 6.6321 |
| 05/22/2018 | 6.6065 | 6.6476 | 6.2928 | 6.4778 |
| 05/23/2018 | 6.4778 | 6.5653 | 6.046 | 6.1694 |
| 05/24/2018 | 6.1951 | 6.3752 | 6.1232 | 6.3752 |
| 05/27/2018 | 6.4265 | 6.6579 | 6.3905 | 6.5602 |
| 05/28/2018 | 6.6065 | 6.6065 | 6.3185 | 6.3905 |
| 05/29/2018 | 6.4008 | 6.6013 | 6.3185 | 6.5139 |
| 05/30/2018 | 6.7094 | 6.7607 | 6.3443 | 6.4471 |
| 05/31/2018 | 6.4471 | 6.4883 | 6.01 | 6.0565 |
| 06/03/2018 | 6.1797 | 6.1848 | 5.7683 | 5.9639 |
| 06/04/2018 | 6.0666 | 6.1078 | 5.8096 | 5.9947 |
| 06/05/2018 | 5.9896 | 6.0152 | 5.6861 | 5.897 |
| 06/06/2018 | 5.8866 | 5.9998 | 5.6759 | 5.753 |
| 06/07/2018 | 5.753 | 5.7683 | 5.0718 | 5.3263 |
| 06/10/2018 | 5.208 | 5.2441 | 4.7761 | 4.992 |
| 06/11/2018 | 4.987 | 5.2697 | 4.8944 | 5.1978 |
| 06/12/2018 | 5.208 | 5.3109 | 5.0255 | 5.1386 |
| 06/13/2018 | 5.1257 | 5.2697 | 5.0461 | 5.2646 |
| 06/17/2018 | 5.3469 | 5.3469 | 5.113 | 5.2028 |
| 06/18/2018 | 5.2028 | 5.4909 | 5.131 | 5.4549 |
| 06/19/2018 | 5.4394 | 5.7583 | 5.2852 | 5.5525 |
| 06/20/2018 | 5.5525 | 5.5525 | 5.2748 | 5.3416 |
| 06/21/2018 | 5.3416 | 5.3572 | 4.8122 | 5.095 |
| 06/24/2018 | 5.501 | 5.501 | 4.8302 | 4.8996 |
| 06/25/2018 | 4.9021 | 5.0128 | 4.7479 | 4.9098 |
| 06/26/2018 | 4.9459 | 5.2492 | 4.9175 | 5.2441 |
| 06/27/2018 | 5.2183 | 5.3416 | 5.1464 | 5.2955 |
| 06/28/2018 | 5.2748 | 5.5165 | 5.2337 | 5.4651 |
| 07/01/2018 | 5.5165 | 5.6965 | 5.2955 | 5.2955 |
| 07/02/2018 | 5.2955 | 5.3726 | 5.131 | 5.1464 |
| 07/03/2018 | 5.1669 | 5.2697 | 5.0513 | 5.0513 |
| 07/04/2018 | 5.1026 | 5.2133 | 4.9998 | 5.1361 |
| 07/05/2018 | 5.1875 | 5.1875 | 5.0153 | 5.0846 |
| 07/08/2018 | 5.131 | 5.2441 | 5.0898 | 5.1515 |
| 07/09/2018 | 5.1551 | 5.8928 | 5.0831 | 5.2 |
| 07/10/2018 | 5.2091 | 5.2541 | 4.3634 | 4.5343 |
| 07/11/2018 | 4.4983 | 4.6512 | 4.1564 | 4.2645 |
| 07/12/2018 | 4.3364 | 4.3904 | 4.1026 | 4.1205 |
| 07/15/2018 | 4.2285 | 4.3454 | 4.0035 | 4.0485 |
| 07/16/2018 | 4.0666 | 4.1295 | 3.7247 | 3.9765 |
| 07/17/2018 | 3.9855 | 4.1564 | 3.8776 | 3.9495 |
| 07/18/2018 | 3.9585 | 4.2824 | 3.9226 | 4.0756 |
| 07/19/2018 | 4.1384 | 4.2014 | 4.0756 | 4.1564 |
| 07/22/2018 | 4.2104 | 4.2554 | 4.1026 | 4.1474 |
| 07/23/2018 | 4.1654 | 4.1744 | 3.7337 | 3.9406 |
| 07/24/2018 | 4.0035 | 4.1205 | 3.9406 | 4.0666 |
| 07/25/2018 | 4.0936 | 4.1564 | 3.8867 | 3.9585 |
| 07/26/2018 | 3.9585 | 3.9945 | 3.8686 | 3.9945 |
| 07/29/2018 | 4.0035 | 4.0214 | 3.9226 | 3.9406 |
| 07/30/2018 | 3.9585 | 4.0125 | 3.9136 | 3.9316 |
| 07/31/2018 | 3.9585 | 3.9675 | 3.9046 | 3.9406 |
| 08/01/2018 | 3.8686 | 3.8686 | 3.7247 | 3.7337 |
| 08/02/2018 | 3.6796 | 3.7875 | 3.6706 | 3.7066 |
| 08/05/2018 | 3.8145 | 3.8867 | 3.5087 | 3.5897 |
| 08/06/2018 | 3.6346 | 3.6346 | 3.4368 | 3.5357 |
| 08/07/2018 | 3.5357 | 3.5537 | 3.4907 | 3.4997 |
| 08/08/2018 | 3.4727 | 3.5537 | 3.4368 | 3.4457 |
| 08/09/2018 | 3.3918 | 3.4188 | 2.834 | 3.1128 |
| 08/12/2018 | 2.9868 | 3.1039 | 2.8609 | 2.9689 |
| 08/13/2018 | 3.0949 | 3.5627 | 3.068 | 3.5627 |
| 08/14/2018 | 3.7337 | 4.2014 | 3.7066 | 3.9226 |
| 08/15/2018 | 4.0304 | 4.1295 | 3.4547 | 3.5087 |
| 08/16/2018 | 3.5087 | 3.5087 | 3.1578 | 3.3287 |
| 08/19/2018 | 3.3377 | 3.6527 | 3.2208 | 3.4907 |
| 08/26/2018 | 3.5087 | 3.6617 | 3.4188 | 3.5807 |
| 08/27/2018 | 3.6437 | 3.6886 | 3.5087 | 3.5717 |
| 08/28/2018 | 3.5717 | 3.5717 | 3.4188 | 3.4547 |
| 08/30/2018 | 3.4547 | 3.4547 | 3.3287 | 3.3557 |
| 09/02/2018 | 3.3557 | 3.4188 | 3.3018 | 3.3737 |
| 09/03/2018 | 3.4008 | 3.4098 | 3.2569 | 3.2838 |
| 09/04/2018 | 3.3197 | 3.3197 | 3.1488 | 3.2117 |
| 09/05/2018 | 3.2117 | 3.5267 | 3.2117 | 3.3377 |
| 09/06/2018 | 3.3557 | 3.4637 | 3.2928 | 3.3737 |
| 09/09/2018 | 3.3737 | 3.4008 | 3.2659 | 3.2838 |
| 09/10/2018 | 3.3018 | 3.3108 | 3.1668 | 3.1758 |
| 09/11/2018 | 3.2027 | 3.2838 | 3.0589 | 3.0589 |
| 09/12/2018 | 3.0949 | 3.2208 | 2.924 | 3.1848 |
| 09/13/2018 | 3.2208 | 3.2748 | 3.1218 | 3.1488 |
| 09/16/2018 | 3.1578 | 3.3108 | 3.1039 | 3.2748 |
| 09/17/2018 | 3.3197 | 3.4727 | 3.2569 | 3.4368 |
| 09/18/2018 | 3.4547 | 3.5807 | 3.4547 | 3.4637 |
| 09/19/2018 | 3.5627 | 3.6256 | 3.3377 | 3.3827 |
| 09/20/2018 | 3.4098 | 3.4368 | 3.3377 | 3.4098 |
| 09/23/2018 | 3.4098 | 3.5087 | 3.3827 | 3.4817 |
| 09/24/2018 | 3.4907 | 3.5177 | 3.3737 | 3.4278 |
| 09/25/2018 | 3.4547 | 3.4637 | 3.3918 | 3.4188 |
| 09/26/2018 | 3.4188 | 3.5537 | 3.4008 | 3.4727 |
| 09/27/2018 | 3.4817 | 4.0846 | 3.4727 | 3.9136 |
| 09/30/2018 | 3.9316 | 4.0846 | 3.7337 | 3.7427 |
| 10/01/2018 | 3.7427 | 3.9855 | 3.6527 | 3.6706 |
| 10/02/2018 | 3.6886 | 3.7875 | 3.5177 | 3.5177 |
| 10/03/2018 | 3.5357 | 3.5897 | 3.2569 | 3.2659 |
| 10/04/2018 | 3.2838 | 3.3827 | 3.1848 | 3.3737 |
| 10/07/2018 | 3.3467 | 3.5267 | 3.2838 | 3.4997 |
| 10/08/2018 | 3.5357 | 3.8235 | 3.5357 | 3.6976 |
| 10/09/2018 | 3.7247 | 3.7427 | 3.4817 | 3.4907 |
| 10/10/2018 | 3.4547 | 3.5627 | 3.3557 | 3.4547 |
| 10/11/2018 | 3.4997 | 3.6437 | 3.3737 | 3.6346 |
| 10/14/2018 | 3.6796 | 3.7697 | 3.6706 | 3.7247 |
| 10/15/2018 | 3.7337 | 3.8325 | 3.6886 | 3.7427 |
| 10/16/2018 | 3.7786 | 3.7965 | 3.6617 | 3.6976 |
| 10/17/2018 | 3.6976 | 3.7965 | 3.6346 | 3.6527 |
| 10/18/2018 | 3.6706 | 3.6796 | 3.4997 | 3.5087 |
| 10/21/2018 | 3.5357 | 3.6166 | 3.4098 | 3.4547 |
| 10/22/2018 | 3.4368 | 3.4368 | 3.2208 | 3.3377 |
| 10/23/2018 | 3.3467 | 3.3918 | 3.2748 | 3.2838 |
| 10/24/2018 | 3.2299 | 3.3018 | 3.2027 | 3.2748 |
| 10/25/2018 | 3.2838 | 3.3018 | 3.1218 | 3.1308 |
| 10/29/2018 | 3.1398 | 3.2208 | 3.0139 | 3.2027 |
| 10/30/2018 | 3.2748 | 3.6886 | 3.1848 | 3.4817 |
| 10/31/2018 | 3.4637 | 3.4907 | 3.3108 | 3.3918 |
| 11/01/2018 | 3.4008 | 3.5267 | 3.3737 | 3.4008 |
| 11/04/2018 | 3.4368 | 3.5087 | 3.3737 | 3.4907 |
| 11/05/2018 | 3.5177 | 3.6527 | 3.4727 | 3.5267 |
| 11/06/2018 | 3.5447 | 3.7786 | 3.4727 | 3.6976 |
| 11/07/2018 | 3.7066 | 3.7517 | 3.5447 | 3.5717 |
| 11/08/2018 | 3.5897 | 3.6166 | 3.3918 | 3.5087 |
| 11/11/2018 | 3.5357 | 3.5447 | 3.4008 | 3.4188 |
| 11/12/2018 | 3.4368 | 3.6256 | 3.3737 | 3.4817 |
| 11/13/2018 | 3.4907 | 3.5357 | 3.4368 | 3.4997 |
| 11/14/2018 | 3.4727 | 3.6166 | 3.4637 | 3.5987 |
| 11/15/2018 | 3.6437 | 3.6617 | 3.4997 | 3.5357 |
| 11/18/2018 | 3.5627 | 3.6166 | 3.4457 | 3.5627 |
| 11/19/2018 | 3.5357 | 3.5807 | 3.3737 | 3.4008 |
| 11/20/2018 | 3.4188 | 3.4457 | 3.2838 | 3.4008 |
| 11/21/2018 | 3.4098 | 3.4368 | 3.3737 | 3.3918 |
| 11/22/2018 | 3.3918 | 3.4457 | 3.3557 | 3.4008 |
| 11/25/2018 | 3.4188 | 3.5087 | 3.3918 | 3.4547 |
| 11/26/2018 | 3.4547 | 3.4817 | 3.4008 | 3.4368 |
| 11/27/2018 | 3.4637 | 3.6706 | 3.4547 | 3.5537 |
| 11/28/2018 | 3.5807 | 3.9495 | 3.5717 | 3.8686 |
| 11/29/2018 | 3.8686 | 4.0846 | 3.7427 | 3.9406 |
| 12/02/2018 | 3.9675 | 4.1834 | 3.9585 | 4.1205 |
| 12/03/2018 | 4.1295 | 4.4084 | 3.8235 | 3.9226 |
| 12/04/2018 | 3.9316 | 4.1205 | 3.7875 | 4.0304 |
| 12/05/2018 | 4.0125 | 4.0756 | 3.8506 | 3.8686 |
| 12/06/2018 | 3.9316 | 4.0035 | 3.8325 | 3.9406 |
| 12/09/2018 | 3.9316 | 4.0394 | 3.9136 | 4.0125 |
| 12/10/2018 | 4.0304 | 4.0756 | 3.8776 | 3.9495 |
| 12/11/2018 | 3.9585 | 3.9585 | 3.6527 | 3.7697 |
| 12/12/2018 | 3.7607 | 3.8776 | 3.7156 | 3.8506 |
| 12/13/2018 | 3.8415 | 3.8415 | 3.6796 | 3.7607 |
| 12/16/2018 | 3.7607 | 3.7607 | 3.6527 | 3.6527 |
| 12/17/2018 | 3.6437 | 3.7875 | 3.5627 | 3.7517 |
| 12/18/2018 | 3.7607 | 3.8506 | 3.7427 | 3.8235 |
| 12/19/2018 | 3.7875 | 4.0756 | 3.7247 | 3.9945 |
| 12/20/2018 | 4.0035 | 4.1384 | 3.9226 | 3.9945 |
| 12/23/2018 | 4.0214 | 4.1744 | 3.9585 | 3.9675 |
| 12/24/2018 | 3.9136 | 3.9675 | 3.8686 | 3.8776 |
| 12/25/2018 | 3.8867 | 3.9855 | 3.8867 | 3.9046 |
| 12/26/2018 | 3.9495 | 4.0035 | 3.8325 | 3.8596 |
| 12/27/2018 | 3.8776 | 3.9765 | 3.8506 | 3.8957 |
| 12/30/2018 | 3.9226 | 4.0214 | 3.8867 | 4.0214 |