Istanbul - Delayed Quote TRY

Yatas Yatak ve Yorgan Sanayi ve Ticaret A.S. (YATAS.IS)

25.92
-0.14
(-0.54%)
As of 11:48:38 AM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
May 23, 202526.1426.1825.8825.9225.92194,129
May 22, 202526.1826.1825.3626.0626.061,513,933
May 21, 202526.1026.3225.8826.0426.041,354,506
May 20, 202525.8426.5225.7226.0626.061,655,559
May 16, 202525.7426.3025.6225.8825.88554,452
May 15, 202525.7826.3825.5025.7425.741,538,654
May 14, 202526.0026.0825.6225.7625.76703,199
May 13, 202525.9626.1025.3425.8225.82988,919
May 12, 202525.2426.1024.9625.8425.842,192,586
May 9, 202524.3225.4824.3025.2825.282,469,577
May 8, 202523.9224.3423.9024.2824.28307,664
May 7, 202524.2424.4023.6623.9023.90743,301
May 6, 202524.9624.9624.1824.3024.30923,445
May 5, 202523.9225.1223.4225.0025.001,807,655
May 2, 202523.4823.7623.2023.5623.56930,864
Apr 30, 202523.5623.7823.1623.2023.20985,905
Apr 29, 202523.7823.7823.2623.3623.36628,016
Apr 28, 202524.1224.1223.4823.5423.54815,339
Apr 25, 202524.3424.5423.9624.0624.061,318,587
Apr 24, 202523.9024.5623.8424.2624.26684,495
Apr 22, 202524.2624.3623.7023.9023.90897,079
Apr 21, 202524.2626.2024.1224.1824.181,081,009
Apr 18, 202524.3824.5024.0624.2024.20513,535
Apr 17, 202524.1224.8024.0624.3824.381,028,126
Apr 16, 202524.9424.9424.2024.3624.36822,246
Apr 15, 202525.2425.4424.8424.9024.901,006,815
Apr 14, 202525.3225.4025.0625.2025.20740,375
Apr 11, 202525.5025.5024.9025.0625.06935,225
Apr 10, 202525.4025.6425.1625.3425.341,183,723
Apr 9, 202525.5025.5824.9224.9224.921,379,164
Apr 8, 202525.2825.7825.2625.6225.62880,751
Apr 7, 202525.0825.4224.1825.0025.001,063,868
Apr 4, 202525.4826.4025.3025.4825.481,284,167
Apr 3, 202525.5825.9025.4025.5225.52791,886
Apr 2, 202526.3826.4025.1025.4025.401,434,394
Mar 28, 202526.6826.6825.7826.4426.44528,333
Mar 27, 202526.3226.7226.0626.7026.70731,052
Mar 26, 202526.0226.7225.5826.2426.24973,129
Mar 25, 202524.4426.3224.4426.0226.021,074,018
Mar 24, 202523.8024.6622.6424.3024.301,308,104
Mar 21, 202525.4625.5023.5623.8023.801,655,646
Mar 20, 202525.9426.7225.2225.7025.701,179,700
Mar 19, 202528.4828.4825.9425.9425.941,597,300
Mar 18, 202529.1629.1628.5028.8228.82923,192
Mar 17, 202529.1029.4828.6629.0029.001,866,722
Mar 14, 202528.3629.7428.2029.1029.102,294,993
Mar 13, 202528.0028.3227.8028.3028.301,082,920
Mar 12, 202527.5428.1827.4027.8627.861,302,971
Mar 11, 202526.9827.5626.0227.5627.561,700,146
Mar 10, 202527.2827.8026.9627.0027.001,310,835
Mar 7, 202526.7227.3026.4027.3027.30947,467
Mar 6, 202526.5026.8626.0826.7426.741,029,615
Mar 5, 202525.4026.6625.3826.6626.66778,381
Mar 4, 202525.9025.9825.1825.2025.20724,643
Mar 3, 202525.4626.0625.0025.9625.96932,979
Feb 28, 202525.3025.4825.1025.2025.20570,904
Feb 27, 202525.4225.6825.0025.2825.281,151,386
Feb 26, 202525.5025.6624.9825.3425.34590,904
Feb 25, 202526.1826.2225.2225.4425.441,402,684
Feb 24, 202526.2026.6026.1026.2226.22565,582
Feb 21, 202526.6426.8025.6826.0026.00764,890
Feb 20, 202526.6426.8026.3226.6026.60882,459
Feb 19, 202527.0827.4026.5626.6226.62535,083
Feb 18, 202527.1627.4426.5027.2627.26849,706
Feb 17, 202526.8027.7426.7227.3427.341,347,528
Feb 14, 202526.6627.1426.5026.7226.72595,837
Feb 13, 202526.1827.0026.1826.6626.66506,033
Feb 12, 202526.5826.7226.1826.2626.26428,099
Feb 11, 202527.0027.1226.0026.5426.54725,639
Feb 10, 202527.4427.6227.0027.1427.14588,979
Feb 7, 202526.8427.6026.7827.4427.44789,584
Feb 6, 202526.4426.9626.4426.8426.84681,038
Feb 5, 202527.1227.2825.8226.4026.401,040,653
Feb 4, 202526.7427.3026.7427.1627.16700,932
Feb 3, 202527.3627.3626.7626.8026.801,037,924
Jan 31, 202528.5828.5827.3227.4627.461,598,160
Jan 30, 202528.0428.7828.0228.5828.581,238,216
Jan 29, 202528.1228.6627.9428.0228.022,532,818
Jan 28, 202528.6028.6027.6228.0828.082,374,564
Jan 27, 202527.4228.9627.3028.6028.6010,976,534
Jan 24, 202526.3626.4226.1226.3826.38630,495
Jan 23, 202526.1426.3826.0826.2426.24788,948
Jan 22, 202526.9827.1025.7426.0626.061,968,098
Jan 21, 202527.0627.2026.6226.6226.62494,639
Jan 20, 202526.9027.4826.8227.0627.06617,626
Jan 17, 202526.8626.9626.5626.7626.76449,690
Jan 16, 202526.8827.0426.5226.7826.78579,689
Jan 15, 202526.6626.8426.4026.6426.64772,114
Jan 14, 202527.1227.4226.5426.9426.94726,095
Jan 13, 202527.6628.2227.0227.0627.061,125,274
Jan 10, 202528.1628.1827.5427.6627.66987,544
Jan 9, 202527.8028.2027.8028.0628.06561,932
Jan 8, 202528.4828.4827.1627.8027.80625,901
Jan 7, 202528.7228.7627.9828.3828.381,008,298
Jan 6, 202528.2029.0228.2028.7028.701,531,798
Jan 3, 202527.4428.1627.4428.1628.161,408,965
Jan 2, 202527.5627.7027.2627.4227.42707,595
Dec 31, 202427.7427.7427.1627.5627.56731,717
Dec 30, 202427.3027.7627.2027.7627.76755,841
Dec 27, 202426.7027.4426.6827.3027.30872,603
Dec 26, 202427.0027.0426.6426.7026.70485,946
Dec 25, 202426.8427.0026.6227.0027.00553,007
Dec 24, 202426.1226.5026.0426.5026.50542,874
Dec 23, 202426.5626.8025.8826.0226.021,002,651
Dec 20, 202426.7826.9426.3426.4426.44765,516
Dec 19, 202427.0027.0026.6426.8026.80915,439
Dec 18, 202427.9228.1427.2027.3427.341,332,715
Dec 17, 202427.9028.3827.5427.6827.681,604,599
Dec 16, 202428.6428.6827.8627.8827.881,105,307
Dec 13, 202427.7228.2627.4228.2028.20826,286
Dec 12, 202427.4428.0227.4427.7227.72553,005
Dec 11, 202427.9028.1827.4027.4427.44885,959
Dec 10, 202428.1628.4827.6427.9427.941,303,334
Dec 9, 202428.0428.3227.8628.1628.161,714,919
Dec 6, 202428.1028.2627.7027.9027.901,455,047
Dec 5, 202427.9828.1227.6428.0228.02792,254
Dec 4, 202427.0828.4626.9627.9827.981,982,522
Dec 3, 202427.1027.3227.0027.0027.00853,369
Dec 2, 202426.6827.2626.6827.1027.101,008,795
Nov 29, 202426.2826.7426.2826.5626.56479,342
Nov 28, 202426.7826.9626.4826.5026.50662,317
Nov 27, 202426.9227.2626.6026.7626.761,029,937
Nov 26, 202427.0627.3626.7426.7826.78851,037
Nov 25, 202426.7027.4226.7027.0227.022,187,825
Nov 22, 202426.1026.7225.5826.6226.621,009,636
Nov 21, 202425.4025.9825.1425.9025.90693,488
Nov 20, 202426.3226.7625.2025.2025.201,212,250
Nov 19, 202426.2826.4225.8026.3226.321,377,827
Nov 18, 202426.3026.7425.9026.2426.241,350,610
Nov 15, 202426.2626.5826.1626.3026.30978,759
Nov 14, 202425.0226.2825.0226.2426.242,053,645
Nov 13, 202425.3225.5224.7425.0425.042,620,355
Nov 12, 202425.2025.3424.9025.3025.301,085,107
Nov 11, 202425.3025.9025.1025.1825.182,600,207
Nov 8, 202424.6025.1224.5625.0025.001,188,800
Nov 7, 202424.5824.7424.3224.5624.56656,311
Nov 6, 202424.1224.7423.7624.5824.581,314,947
Nov 5, 202423.8224.0823.6023.6623.66691,177
Nov 4, 202424.4424.8023.6223.7823.781,022,814
Nov 1, 202424.3224.6624.2024.4424.44927,273
Oct 31, 202424.3824.7424.2224.2424.241,085,611
Oct 30, 202424.3624.6224.2024.3624.361,188,855
Oct 28, 202424.2024.4024.1224.2424.24408,667
Oct 25, 202424.1424.2823.9824.0824.081,477,495
Oct 24, 202424.3024.5224.0824.1024.101,010,570
Oct 23, 202424.7624.9424.0224.1024.10955,560
Oct 22, 202424.7825.1024.4024.7424.741,979,162
Oct 21, 202425.2425.4024.7224.7424.74562,224
Oct 18, 202425.4625.6225.0025.2025.20676,024
Oct 17, 202425.5025.8625.3425.4425.441,211,479
Oct 16, 202426.0026.2825.3625.5025.502,414,964
Oct 15, 202424.2826.7024.2826.7026.702,063,261
Oct 14, 202424.5824.8824.2624.2824.28464,534
Oct 11, 202425.0425.3624.7024.7024.70502,938
Oct 10, 202425.6825.6825.0025.0425.04655,923
Oct 9, 202425.3826.3024.9625.2825.28788,951
Oct 8, 202424.8026.5624.5825.4825.482,284,037
Oct 7, 202425.0025.2224.6024.8024.80701,549
Oct 4, 202425.1025.2024.2424.8224.821,151,376
Oct 3, 202425.1827.0224.6025.0025.001,290,335
Oct 2, 202426.0426.0424.9025.0625.061,320,628
Oct 1, 202427.2627.4225.6626.0426.041,053,449
Sep 30, 202427.7028.9427.2027.2627.261,219,398
Sep 27, 202427.1827.8827.0427.8227.821,162,775
Sep 26, 202426.9227.4626.8427.1227.12882,393
Sep 25, 202427.4227.8826.7026.8026.801,562,886
Sep 24, 202427.3627.9227.2427.3427.341,404,453
Sep 23, 202428.0428.3427.1827.2627.261,425,809
Sep 20, 202428.2628.5427.8627.8627.861,126,311
Sep 19, 202427.5429.0027.5428.1628.161,885,569
Sep 18, 202427.7028.5027.3627.4027.40964,287
Sep 17, 202427.6827.9027.6027.7027.70988,889
Sep 16, 202428.6628.8227.6827.7027.701,548,148
Sep 13, 202428.5428.7628.0428.6628.66746,068
Sep 12, 202428.4428.6627.6627.9827.98617,321
Sep 11, 202429.5629.7028.1828.1828.181,250,715
Sep 10, 202429.5029.9828.9629.6029.60671,105
Sep 9, 202429.5029.8828.6629.4629.461,251,423
Sep 6, 202429.9030.0029.4429.4829.48485,336
Sep 5, 202429.3630.1029.3029.9029.90989,160
Sep 4, 202428.9629.8228.5629.2029.20982,531
Sep 3, 202429.0029.5828.9428.9628.96605,982
Sep 2, 202428.0028.9628.0028.9428.941,022,805
Aug 29, 202428.0228.1427.6627.9227.92695,345
Aug 28, 202427.7228.2827.7227.8027.80520,369
Aug 27, 202427.7027.9427.5227.6627.66642,570
Aug 26, 202428.6028.6027.6627.7027.70829,466
Aug 23, 202428.8829.1028.5028.5028.50824,573
Aug 22, 202429.1629.5028.7428.8228.82408,476
Aug 21, 202429.4429.5829.1229.1229.12533,172
Aug 20, 202429.8430.1229.2429.4429.44748,220
Aug 19, 202429.7030.1629.5029.8829.88750,726
Aug 16, 202429.9630.2629.6629.6829.68859,220
Aug 15, 202428.9029.8628.6229.8029.80868,987
Aug 14, 202429.2029.3628.8628.9028.90542,949
Aug 13, 202429.0229.0828.5628.9428.94606,010
Aug 12, 202429.9430.3628.9029.0229.021,080,440
Aug 9, 202430.3630.5029.3229.3829.38759,666
Aug 8, 202430.1431.0229.8430.1830.181,059,756
Aug 7, 202429.0030.1229.0030.0230.021,177,224
Aug 6, 202429.0029.8228.5228.8028.802,034,679
Aug 5, 202429.8629.8628.2428.2628.261,888,810
Aug 2, 202431.4631.8630.8830.9030.901,432,400
Aug 1, 202431.2631.7231.2031.4831.481,797,509
Jul 31, 202431.5032.2630.9431.0031.005,315,405
Jul 30, 202433.3033.4031.4431.4631.463,253,597
Jul 29, 202434.3834.3832.7633.3033.301,754,907
Jul 26, 202435.1035.6634.3434.3834.381,144,754
Jul 25, 202435.9636.0034.8835.0035.00909,344
Jul 24, 202435.8036.4635.6235.9835.98699,521
Jul 23, 202436.2036.5035.5435.8035.80841,991
Jul 22, 202436.7837.3036.0036.0036.001,160,590
Jul 19, 202436.2837.0035.5636.7836.781,151,117
Jul 18, 202435.7436.8635.7436.2436.241,727,401
Jul 17, 202435.8636.1435.2235.7235.72976,372
Jul 16, 202435.4436.2035.2835.8635.861,495,796
Jul 12, 202435.1035.8034.9435.2035.201,355,219
Jul 11, 202434.5035.3834.5035.0035.001,039,320
Jul 10, 202434.4035.1433.6834.4834.48725,105
Jul 9, 202434.5634.8634.2034.4034.40571,580
Jul 8, 202435.1035.3434.3834.5634.56864,990
Jul 5, 202434.3435.6234.2434.6634.662,000,011
Jul 4, 202433.8034.5433.3434.3434.341,353,950
Jul 3, 202434.5034.5033.0433.3433.341,606,903
Jul 2, 202434.1434.6633.6034.2234.22562,430
Jul 1, 202435.1435.1633.4034.1434.141,587,890
Jun 28, 202434.8035.7034.1635.1435.142,192,603
Jun 27, 202434.1634.9033.9234.8034.80967,401
Jun 26, 202434.5835.1033.9434.1234.121,234,272
Jun 25, 202434.4234.6633.6034.5834.582,203,821
Jun 24, 202435.5036.0033.6034.4234.426,363,846
Jun 21, 202437.9438.3437.0637.0637.062,085,422
Jun 20, 202437.4438.4837.4437.9237.921,411,656
Jun 14, 202438.0038.1037.1637.4037.40741,208
Jun 13, 202436.8037.8036.6237.6437.64939,784
Jun 12, 202435.4036.8035.4036.4036.40881,654
Jun 11, 202436.8036.9235.0035.3835.381,490,431
Jun 10, 202437.2037.8436.4636.8036.801,306,298
Jun 7, 202438.0638.3836.9437.2037.201,189,556
Jun 6, 202438.0439.6237.5438.0038.002,360,348
Jun 5, 202437.4438.3035.8638.0038.002,886,979
Jun 4, 202436.0037.3436.0037.3037.301,754,514
Jun 3, 202436.5036.8035.3835.8035.801,725,604
May 31, 202436.7637.2036.0236.0636.061,057,642
May 30, 202437.6037.7436.0836.5636.561,306,841
May 29, 202438.4039.1037.4437.4437.441,956,030
May 28, 202438.5838.9637.8238.3438.341,473,734
May 27, 202437.6039.2237.5638.5838.582,737,487
May 24, 202437.8238.1836.7037.6037.602,155,012
May 23, 202438.6638.6637.7637.7637.762,170,000