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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.8206
CLOSE 4.818
Low
LOW 3.4278
High
HIGH 6.9275
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 4.0485 | 4.1026 | 3.9136 | 3.9226 |
| 01/02/2019 | 3.8867 | 3.9316 | 3.8055 | 3.8325 |
| 01/03/2019 | 3.8506 | 3.9136 | 3.7786 | 3.8596 |
| 01/06/2019 | 3.8776 | 3.9855 | 3.8686 | 3.9495 |
| 01/07/2019 | 3.9765 | 4.1384 | 3.8957 | 4.1205 |
| 01/08/2019 | 4.1295 | 4.1924 | 4.0214 | 4.0394 |
| 01/09/2019 | 4.0214 | 4.1115 | 3.9406 | 3.9495 |
| 01/10/2019 | 3.9585 | 4.0394 | 3.9226 | 3.9406 |
| 01/13/2019 | 3.9046 | 3.9406 | 3.8776 | 3.9046 |
| 01/14/2019 | 3.9406 | 4.0214 | 3.9316 | 3.9855 |
| 01/15/2019 | 3.9945 | 4.0756 | 3.9675 | 4.0485 |
| 01/16/2019 | 4.0666 | 4.1834 | 3.9406 | 4.1654 |
| 01/17/2019 | 4.1744 | 4.1834 | 4.1026 | 4.1026 |
| 01/20/2019 | 4.1115 | 4.3004 | 4.0846 | 4.1026 |
| 01/21/2019 | 4.1115 | 4.2735 | 4.1115 | 4.2645 |
| 01/22/2019 | 4.2735 | 4.3814 | 4.2285 | 4.3364 |
| 01/23/2019 | 4.3544 | 4.4533 | 4.3274 | 4.4533 |
| 01/24/2019 | 4.4714 | 4.6873 | 4.4084 | 4.5614 |
| 01/27/2019 | 4.5884 | 4.7773 | 4.4983 | 4.5524 |
| 01/28/2019 | 4.5884 | 4.6602 | 4.4804 | 4.6152 |
| 01/29/2019 | 4.6422 | 4.6512 | 4.5343 | 4.5434 |
| 01/30/2019 | 4.5884 | 4.6692 | 4.3994 | 4.4444 |
| 01/31/2019 | 4.4533 | 4.4804 | 4.3184 | 4.3634 |
| 02/03/2019 | 4.3634 | 4.5704 | 4.3454 | 4.5704 |
| 02/04/2019 | 4.6152 | 4.6422 | 4.4444 | 4.4983 |
| 02/05/2019 | 4.5163 | 4.5253 | 4.3544 | 4.4174 |
| 02/06/2019 | 4.4174 | 4.4893 | 4.3544 | 4.4714 |
| 02/07/2019 | 4.4444 | 4.4893 | 4.3904 | 4.4174 |
| 02/10/2019 | 4.4444 | 4.5704 | 4.4444 | 4.5253 |
| 02/11/2019 | 4.5343 | 4.6692 | 4.5073 | 4.6692 |
| 02/12/2019 | 4.6873 | 4.8943 | 4.6692 | 4.8491 |
| 02/13/2019 | 4.8312 | 4.8491 | 4.6963 | 4.7413 |
| 02/14/2019 | 4.7413 | 4.8671 | 4.6512 | 4.7593 |
| 02/17/2019 | 4.7593 | 4.8042 | 4.7144 | 4.7323 |
| 02/18/2019 | 4.7503 | 5.0291 | 4.6242 | 4.9661 |
| 02/19/2019 | 4.9661 | 5.0472 | 4.9033 | 4.9213 |
| 02/20/2019 | 4.9213 | 5.0921 | 4.8852 | 5.0381 |
| 02/21/2019 | 5.0741 | 5.1191 | 4.9661 | 5.0201 |
| 02/24/2019 | 5.0201 | 5.29 | 5.0111 | 5.1641 |
| 02/25/2019 | 5.1641 | 5.2811 | 5.1371 | 5.2181 |
| 02/26/2019 | 5.2181 | 5.2631 | 5.191 | 5.2091 |
| 02/27/2019 | 5.2091 | 5.2631 | 5.1551 | 5.2631 |
| 02/28/2019 | 5.2631 | 5.3891 | 5.0921 | 5.1371 |
| 03/03/2019 | 5.1371 | 5.2361 | 4.9841 | 5.1731 |
| 03/04/2019 | 5.1461 | 5.2721 | 5.0381 | 5.2271 |
| 03/05/2019 | 5.2361 | 5.2811 | 5.1012 | 5.1281 |
| 03/06/2019 | 5.0562 | 5.1281 | 4.7952 | 4.9571 |
| 03/07/2019 | 4.9571 | 4.9661 | 4.7952 | 4.9571 |
| 03/10/2019 | 4.9661 | 5.0472 | 4.9213 | 4.9482 |
| 03/11/2019 | 5.0021 | 5.0291 | 4.8852 | 4.9931 |
| 03/12/2019 | 4.9931 | 5.0111 | 4.8132 | 4.8222 |
| 03/13/2019 | 4.8312 | 4.9482 | 4.7683 | 4.9033 |
| 03/14/2019 | 4.9482 | 4.9661 | 4.8852 | 4.9482 |
| 03/17/2019 | 4.9751 | 5.0651 | 4.9571 | 4.9751 |
| 03/18/2019 | 4.9661 | 5.1371 | 4.9213 | 5.0831 |
| 03/19/2019 | 5.0921 | 5.1371 | 4.9841 | 5.1191 |
| 03/20/2019 | 5.1731 | 5.182 | 5.0201 | 5.0472 |
| 03/21/2019 | 5.0562 | 5.0562 | 4.7413 | 4.8132 |
| 03/24/2019 | 4.8132 | 4.8312 | 4.4714 | 4.6332 |
| 03/25/2019 | 4.7233 | 4.7233 | 4.5073 | 4.5163 |
| 03/26/2019 | 4.5253 | 4.5704 | 4.2735 | 4.4533 |
| 03/27/2019 | 4.4174 | 4.5794 | 4.3274 | 4.5704 |
| 03/28/2019 | 4.5794 | 4.7053 | 4.5524 | 4.6242 |
| 03/31/2019 | 4.6783 | 4.6873 | 4.4983 | 4.5704 |
| 04/01/2019 | 4.5073 | 4.5524 | 4.4264 | 4.4983 |
| 04/02/2019 | 4.5253 | 4.5884 | 4.4623 | 4.5163 |
| 04/03/2019 | 4.5614 | 4.7593 | 4.5253 | 4.7593 |
| 04/04/2019 | 4.7593 | 4.8312 | 4.6332 | 4.7323 |
| 04/07/2019 | 4.7323 | 4.7413 | 4.5524 | 4.6963 |
| 04/08/2019 | 4.7053 | 4.7413 | 4.5524 | 4.6963 |
| 04/09/2019 | 4.6783 | 4.6783 | 4.4444 | 4.4533 |
| 04/10/2019 | 4.4714 | 4.4714 | 4.2285 | 4.2735 |
| 04/11/2019 | 4.2735 | 4.2735 | 4.1295 | 4.2375 |
| 04/14/2019 | 4.2465 | 4.2824 | 4.1744 | 4.2285 |
| 04/15/2019 | 4.2645 | 4.3004 | 4.2104 | 4.2645 |
| 04/16/2019 | 4.2645 | 4.4084 | 4.2375 | 4.3184 |
| 04/17/2019 | 4.3274 | 4.4354 | 4.2554 | 4.3634 |
| 04/18/2019 | 4.3994 | 4.4084 | 4.3094 | 4.3904 |
| 04/21/2019 | 4.3723 | 4.3814 | 4.3184 | 4.3274 |
| 04/23/2019 | 4.3094 | 4.3454 | 4.2195 | 4.2465 |
| 04/24/2019 | 4.2465 | 4.2824 | 4.0304 | 4.0846 |
| 04/25/2019 | 4.0575 | 4.1564 | 4.0125 | 4.1295 |
| 04/28/2019 | 4.1654 | 4.1744 | 4.0394 | 4.0485 |
| 04/29/2019 | 4.0485 | 4.0756 | 3.9406 | 3.9855 |
| 05/01/2019 | 3.9855 | 4.0756 | 3.8867 | 3.9046 |
| 05/02/2019 | 3.8957 | 3.9226 | 3.7965 | 3.8325 |
| 05/05/2019 | 3.7607 | 3.8055 | 3.6346 | 3.7875 |
| 05/06/2019 | 3.6527 | 3.7337 | 3.6346 | 3.6527 |
| 05/07/2019 | 3.6796 | 3.8686 | 3.6617 | 3.7786 |
| 05/08/2019 | 3.7786 | 3.8145 | 3.6437 | 3.7697 |
| 05/09/2019 | 3.7786 | 3.8506 | 3.7427 | 3.8055 |
| 05/12/2019 | 3.8055 | 3.8055 | 3.4278 | 3.5087 |
| 05/13/2019 | 3.5267 | 3.5987 | 3.4368 | 3.5087 |
| 05/14/2019 | 3.5357 | 3.6437 | 3.4817 | 3.5987 |
| 05/15/2019 | 3.5897 | 3.6886 | 3.5627 | 3.5717 |
| 05/16/2019 | 3.5717 | 3.5717 | 3.4997 | 3.5177 |
| 05/19/2019 | 3.5357 | 3.6976 | 3.4997 | 3.6706 |
| 05/20/2019 | 3.6796 | 3.7786 | 3.5807 | 3.6166 |
| 05/21/2019 | 3.5987 | 3.8145 | 3.4727 | 3.5537 |
| 05/22/2019 | 3.5537 | 3.5987 | 3.4817 | 3.4817 |
| 05/23/2019 | 3.5267 | 3.5627 | 3.4817 | 3.4907 |
| 05/26/2019 | 3.5087 | 3.5177 | 3.4278 | 3.4457 |
| 05/27/2019 | 3.4637 | 3.5447 | 3.4368 | 3.4368 |
| 05/28/2019 | 3.4457 | 3.4907 | 3.4278 | 3.4368 |
| 05/29/2019 | 3.4457 | 3.5717 | 3.4457 | 3.5267 |
| 05/30/2019 | 3.5357 | 3.7337 | 3.4907 | 3.6527 |
| 06/02/2019 | 3.6886 | 3.8506 | 3.6617 | 3.7607 |
| 06/06/2019 | 3.7697 | 3.8415 | 3.6886 | 3.8325 |
| 06/09/2019 | 3.8415 | 4.0035 | 3.7607 | 3.9765 |
| 06/10/2019 | 3.9675 | 4.0035 | 3.8415 | 3.8686 |
| 06/11/2019 | 3.8776 | 3.9136 | 3.7965 | 3.9046 |
| 06/12/2019 | 3.9136 | 4.0035 | 3.8145 | 3.8145 |
| 06/13/2019 | 3.8506 | 3.8867 | 3.7697 | 3.8596 |
| 06/16/2019 | 3.7965 | 3.9585 | 3.7965 | 3.8867 |
| 06/17/2019 | 3.9046 | 4.0575 | 3.8686 | 4.0304 |
| 06/18/2019 | 4.0304 | 4.0394 | 3.9585 | 3.9765 |
| 06/19/2019 | 4.0035 | 4.1564 | 3.8957 | 3.9495 |
| 06/20/2019 | 3.9495 | 3.9765 | 3.8776 | 3.9406 |
| 06/23/2019 | 4.0304 | 4.1834 | 3.9855 | 4.1474 |
| 06/24/2019 | 4.1474 | 4.2645 | 4.0756 | 4.1654 |
| 06/25/2019 | 4.1834 | 4.2914 | 4.1474 | 4.2104 |
| 06/26/2019 | 4.2285 | 4.3004 | 4.2104 | 4.2465 |
| 06/27/2019 | 4.2465 | 4.2554 | 4.0936 | 4.1564 |
| 06/30/2019 | 4.1924 | 4.3364 | 4.1924 | 4.2824 |
| 07/01/2019 | 4.2824 | 4.2824 | 4.1384 | 4.2285 |
| 07/02/2019 | 4.2465 | 4.2645 | 4.0394 | 4.0936 |
| 07/03/2019 | 4.1384 | 4.1564 | 4.0666 | 4.1384 |
| 07/04/2019 | 4.1384 | 4.2735 | 4.1026 | 4.2465 |
| 07/07/2019 | 4.1924 | 4.3004 | 4.1384 | 4.2195 |
| 07/08/2019 | 4.2285 | 4.2735 | 4.1474 | 4.1834 |
| 07/09/2019 | 4.1834 | 4.2554 | 4.1205 | 4.2285 |
| 07/10/2019 | 4.2465 | 4.2824 | 4.2104 | 4.2375 |
| 07/11/2019 | 4.2645 | 4.3634 | 4.1564 | 4.2465 |
| 07/15/2019 | 4.2645 | 4.4714 | 4.2465 | 4.4264 |
| 07/16/2019 | 4.4533 | 4.6332 | 4.4084 | 4.5884 |
| 07/17/2019 | 4.5884 | 4.8852 | 4.5704 | 4.7323 |
| 07/18/2019 | 4.7503 | 4.9482 | 4.7503 | 4.8762 |
| 07/21/2019 | 4.9213 | 5.0201 | 4.9033 | 4.9123 |
| 07/22/2019 | 4.9303 | 4.9751 | 4.6602 | 4.7952 |
| 07/23/2019 | 4.8042 | 4.9213 | 4.7952 | 4.8491 |
| 07/24/2019 | 4.8671 | 4.9123 | 4.7413 | 4.7683 |
| 07/25/2019 | 4.8042 | 5.0381 | 4.7773 | 4.9841 |
| 07/28/2019 | 5.0021 | 5.0741 | 4.8581 | 4.8943 |
| 07/29/2019 | 4.9303 | 4.9482 | 4.8491 | 4.9123 |
| 07/30/2019 | 4.9123 | 4.9393 | 4.8042 | 4.8762 |
| 07/31/2019 | 4.8401 | 4.9123 | 4.8312 | 4.8312 |
| 08/01/2019 | 4.8312 | 4.8581 | 4.7593 | 4.7683 |
| 08/04/2019 | 4.7593 | 4.7952 | 4.5434 | 4.5794 |
| 08/05/2019 | 4.5794 | 4.6332 | 4.4354 | 4.5614 |
| 08/06/2019 | 4.5884 | 4.7952 | 4.5704 | 4.7233 |
| 08/07/2019 | 4.7413 | 4.9393 | 4.6692 | 4.9393 |
| 08/08/2019 | 4.9393 | 5.1551 | 4.9033 | 5.1012 |
| 08/14/2019 | 5.0562 | 5.1281 | 4.8222 | 4.8671 |
| 08/15/2019 | 4.9213 | 5.1461 | 4.8852 | 5.0472 |
| 08/18/2019 | 5.0741 | 5.1371 | 4.8671 | 4.8671 |
| 08/19/2019 | 4.9033 | 5.1102 | 4.8852 | 5.0562 |
| 08/20/2019 | 5.0651 | 5.1281 | 4.9841 | 5.0562 |
| 08/21/2019 | 5.0741 | 5.1102 | 4.7952 | 4.8671 |
| 08/22/2019 | 4.8943 | 4.9033 | 4.7413 | 4.7593 |
| 08/25/2019 | 4.7053 | 4.9661 | 4.6602 | 4.9482 |
| 08/26/2019 | 4.9661 | 5.0921 | 4.9123 | 4.9123 |
| 08/27/2019 | 4.9303 | 4.9751 | 4.8401 | 4.9303 |
| 08/28/2019 | 4.9482 | 4.9841 | 4.9033 | 4.9213 |
| 09/01/2019 | 4.9393 | 5.1012 | 4.9303 | 5.0651 |
| 09/02/2019 | 5.0562 | 5.4609 | 5.0562 | 5.443 |
| 09/03/2019 | 5.443 | 5.551 | 5.353 | 5.4609 |
| 09/04/2019 | 5.4789 | 5.542 | 5.434 | 5.524 |
| 09/05/2019 | 5.5059 | 5.596 | 5.3981 | 5.524 |
| 09/08/2019 | 5.542 | 5.596 | 5.425 | 5.452 |
| 09/09/2019 | 5.443 | 5.4969 | 5.3891 | 5.443 |
| 09/10/2019 | 5.4699 | 5.4969 | 5.353 | 5.3711 |
| 09/11/2019 | 5.3891 | 5.6588 | 5.317 | 5.6409 |
| 09/12/2019 | 5.6678 | 5.6768 | 5.452 | 5.5059 |
| 09/15/2019 | 5.4699 | 5.578 | 5.425 | 5.4699 |
| 09/16/2019 | 5.4789 | 5.4879 | 5.2631 | 5.3711 |
| 09/17/2019 | 5.3891 | 5.5059 | 5.335 | 5.416 |
| 09/18/2019 | 5.443 | 5.4789 | 5.2631 | 5.335 |
| 09/19/2019 | 5.353 | 5.425 | 5.2721 | 5.425 |
| 09/22/2019 | 5.425 | 5.542 | 5.3801 | 5.515 |
| 09/23/2019 | 5.533 | 5.596 | 5.515 | 5.542 |
| 09/24/2019 | 5.542 | 5.587 | 5.4699 | 5.578 |
| 09/25/2019 | 5.596 | 5.6858 | 5.578 | 5.6858 |
| 09/26/2019 | 5.6858 | 5.74 | 5.6498 | 5.6768 |
| 09/29/2019 | 5.7039 | 5.749 | 5.6678 | 5.731 |
| 09/30/2019 | 5.6948 | 5.8658 | 5.6588 | 5.7849 |
| 10/01/2019 | 5.758 | 5.8838 | 5.74 | 5.8478 |
| 10/02/2019 | 5.8568 | 6.0638 | 5.6319 | 5.731 |
| 10/03/2019 | 5.749 | 5.9108 | 5.7129 | 5.8838 |
| 10/06/2019 | 5.8749 | 5.9648 | 5.7669 | 5.8028 |
| 10/07/2019 | 5.731 | 5.8028 | 5.551 | 5.7669 |
| 10/08/2019 | 5.7938 | 5.8749 | 5.578 | 5.578 |
| 10/09/2019 | 5.587 | 5.74 | 5.452 | 5.551 |
| 10/10/2019 | 5.6319 | 5.7039 | 5.533 | 5.6319 |
| 10/13/2019 | 5.551 | 5.551 | 4.9482 | 5.2271 |
| 10/14/2019 | 5.317 | 5.362 | 5.1012 | 5.191 |
| 10/15/2019 | 5.1191 | 5.1281 | 4.9033 | 4.9841 |
| 10/16/2019 | 4.9751 | 5.0562 | 4.8852 | 4.9571 |
| 10/17/2019 | 5.182 | 5.335 | 5.0831 | 5.308 |
| 10/20/2019 | 5.3981 | 5.4071 | 5.2721 | 5.2721 |
| 10/21/2019 | 5.308 | 5.3891 | 5.2181 | 5.3801 |
| 10/22/2019 | 5.443 | 5.56 | 5.443 | 5.551 |
| 10/23/2019 | 5.578 | 5.758 | 5.551 | 5.578 |
| 10/24/2019 | 5.578 | 5.6948 | 5.56 | 5.578 |
| 10/27/2019 | 5.587 | 5.6319 | 5.56 | 5.569 |
| 10/29/2019 | 5.4879 | 5.578 | 5.452 | 5.4879 |
| 10/30/2019 | 5.6678 | 5.6678 | 5.4699 | 5.533 |
| 10/31/2019 | 5.56 | 5.596 | 5.4699 | 5.551 |
| 11/03/2019 | 5.605 | 5.6588 | 5.551 | 5.614 |
| 11/04/2019 | 5.6229 | 5.758 | 5.587 | 5.6678 |
| 11/05/2019 | 5.6768 | 5.749 | 5.578 | 5.7039 |
| 11/06/2019 | 5.758 | 5.7938 | 5.7129 | 5.7759 |
| 11/07/2019 | 5.7849 | 5.8208 | 5.731 | 5.74 |
| 11/10/2019 | 5.7849 | 5.7849 | 5.614 | 5.6768 |
| 11/11/2019 | 5.6409 | 5.6409 | 5.317 | 5.353 |
| 11/12/2019 | 5.353 | 5.353 | 5.182 | 5.2181 |
| 11/13/2019 | 5.2271 | 5.299 | 5.1641 | 5.2271 |
| 11/14/2019 | 5.2361 | 5.416 | 5.2361 | 5.308 |
| 11/17/2019 | 5.335 | 5.434 | 5.326 | 5.3891 |
| 11/18/2019 | 5.3981 | 5.452 | 5.344 | 5.362 |
| 11/19/2019 | 5.3801 | 5.452 | 5.29 | 5.362 |
| 11/20/2019 | 5.3891 | 5.425 | 5.317 | 5.353 |
| 11/21/2019 | 5.3801 | 5.533 | 5.362 | 5.3981 |
| 11/24/2019 | 5.434 | 5.4789 | 5.29 | 5.308 |
| 11/25/2019 | 5.335 | 5.362 | 5.2451 | 5.344 |
| 11/26/2019 | 5.344 | 5.3801 | 5.29 | 5.299 |
| 11/27/2019 | 5.308 | 5.3981 | 5.29 | 5.344 |
| 11/28/2019 | 5.362 | 5.4969 | 5.326 | 5.4789 |
| 12/01/2019 | 5.551 | 5.8298 | 5.551 | 5.8028 |
| 12/02/2019 | 5.8208 | 5.9918 | 5.7759 | 5.8208 |
| 12/03/2019 | 5.8749 | 6.1897 | 5.8749 | 6.1897 |
| 12/04/2019 | 6.2258 | 6.2617 | 5.605 | 5.8208 |
| 12/05/2019 | 5.8749 | 5.9738 | 5.8028 | 5.8838 |
| 12/08/2019 | 5.9289 | 5.9558 | 5.8478 | 5.8658 |
| 12/09/2019 | 5.8658 | 5.9108 | 5.6858 | 5.7039 |
| 12/10/2019 | 5.7039 | 5.749 | 5.587 | 5.605 |
| 12/11/2019 | 5.6319 | 5.8388 | 5.6319 | 5.8028 |
| 12/12/2019 | 5.8118 | 5.8658 | 5.6948 | 5.7759 |
| 12/15/2019 | 5.8838 | 5.8838 | 5.6948 | 5.74 |
| 12/16/2019 | 5.7849 | 6.0097 | 5.758 | 5.8028 |
| 12/17/2019 | 5.8028 | 6.0818 | 5.7129 | 5.8298 |
| 12/18/2019 | 5.8568 | 6.0187 | 5.8568 | 5.9108 |
| 12/19/2019 | 5.9379 | 6.0638 | 5.9379 | 5.9379 |
| 12/22/2019 | 5.9738 | 6.1447 | 5.9558 | 6.0458 |
| 12/23/2019 | 6.0908 | 6.1807 | 6.0548 | 6.1357 |
| 12/24/2019 | 6.1627 | 6.2078 | 6.1088 | 6.1988 |
| 12/25/2019 | 6.2258 | 6.3156 | 6.1357 | 6.1897 |
| 12/26/2019 | 6.2347 | 6.4775 | 6.1897 | 6.4327 |
| 12/29/2019 | 6.4775 | 6.9275 | 6.4685 | 6.6575 |
| 12/30/2019 | 6.6755 | 6.7025 | 6.4775 | 6.6036 |