YATAS
YATAŞ YATAK VE YORGAN SANAYİ TİCARET A.Ş.
15:50:03
42.32 ₺
-1.680 (%-3.82)
Önceki Kapanış: 44·
Volatilite: 3.770
Düşük₺41.9
Yüksek₺43.56
Piyasa Verileri
Spot Piyasa
A:42.32
S:42.36
Önceki haftaya göre (WoW)
+7.09%
Önceki aya göre (MoM)
+2.97%
Yılbaşından bugüne (YTD)
+6.22%
Önceki yıla göre (YoY)
+73.73%
YATAS: YATAŞ YATAK VE YORGAN SANAYİ TİCARET A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,3975
KAPANIŞ 5,3682
En Düşük
DÜŞÜK 2,834
En Yüksek
YÜKSEK 9,6295
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 7,2798 | 7,3006 | 7,1771 | 7,1977 |
| 02.01.2018 | 7,1977 | 7,2491 | 7,0898 | 7,1669 |
| 03.01.2018 | 7,1669 | 7,2439 | 7,1462 | 7,1977 |
| 04.01.2018 | 7,2439 | 7,2439 | 7,136 | 7,1771 |
| 07.01.2018 | 7,1669 | 7,2338 | 7,1 | 7,172 |
| 08.01.2018 | 7,1308 | 7,1669 | 7,0847 | 7,1257 |
| 09.01.2018 | 7,0949 | 7,1411 | 6,8378 | 6,8378 |
| 10.01.2018 | 6,9407 | 7,1206 | 6,8378 | 6,8892 |
| 11.01.2018 | 6,8892 | 6,9611 | 6,8224 | 6,8688 |
| 14.01.2018 | 6,92 | 6,92 | 6,4522 | 6,6065 |
| 15.01.2018 | 6,6219 | 6,6579 | 6,4522 | 6,5499 |
| 16.01.2018 | 6,5294 | 6,7504 | 6,4677 | 6,7504 |
| 17.01.2018 | 6,8842 | 6,9407 | 6,5499 | 6,6887 |
| 18.01.2018 | 6,7094 | 6,7401 | 6,4933 | 6,6065 |
| 21.01.2018 | 6,591 | 6,7042 | 6,5499 | 6,6321 |
| 22.01.2018 | 6,6579 | 6,7094 | 6,5139 | 6,591 |
| 23.01.2018 | 6,5551 | 6,5705 | 6,3238 | 6,442 |
| 24.01.2018 | 6,442 | 6,442 | 6,2979 | 6,3905 |
| 25.01.2018 | 6,3905 | 6,5602 | 6,2723 | 6,4008 |
| 28.01.2018 | 6,406 | 6,5036 | 6,406 | 6,4727 |
| 29.01.2018 | 6,5036 | 6,6579 | 6,4933 | 6,5139 |
| 30.01.2018 | 6,5139 | 6,5551 | 6,4265 | 6,4727 |
| 31.01.2018 | 6,4778 | 6,6013 | 6,3853 | 6,5447 |
| 01.02.2018 | 6,4778 | 6,6065 | 6,4111 | 6,6065 |
| 04.02.2018 | 6,6065 | 6,7094 | 6,4883 | 6,6219 |
| 05.02.2018 | 6,4883 | 6,663 | 6,3083 | 6,6065 |
| 06.02.2018 | 6,6219 | 6,6835 | 6,4985 | 6,5088 |
| 07.02.2018 | 6,5294 | 6,5551 | 6,3596 | 6,4471 |
| 08.02.2018 | 6,406 | 6,406 | 6,1951 | 6,2774 |
| 11.02.2018 | 6,3443 | 6,4265 | 6,1797 | 6,2362 |
| 12.02.2018 | 6,2362 | 6,4008 | 6,226 | 6,2877 |
| 13.02.2018 | 6,2877 | 6,3596 | 5,9381 | 6,1129 |
| 14.02.2018 | 6,1283 | 6,2056 | 6,041 | 6,2004 |
| 15.02.2018 | 5,9896 | 6,2466 | 5,9896 | 6,2466 |
| 18.02.2018 | 6,2466 | 6,2826 | 6,0615 | 6,1694 |
| 19.02.2018 | 6,154 | 6,4831 | 6,154 | 6,1848 |
| 20.02.2018 | 6,4214 | 6,442 | 6,2979 | 6,4214 |
| 21.02.2018 | 6,4522 | 6,8688 | 6,3238 | 6,8173 |
| 22.02.2018 | 6,8942 | 6,9664 | 6,8019 | 6,9047 |
| 25.02.2018 | 6,9407 | 7,0949 | 6,9303 | 7,0692 |
| 26.02.2018 | 7,0949 | 7,1051 | 6,9149 | 7,0126 |
| 27.02.2018 | 7,0382 | 7,5473 | 7,028 | 7,5062 |
| 28.02.2018 | 7,5062 | 7,6964 | 7,2851 | 7,4137 |
| 01.03.2018 | 7,4188 | 7,609 | 7,3006 | 7,4959 |
| 04.03.2018 | 7,5062 | 8,2259 | 7,5062 | 8,1333 |
| 05.03.2018 | 8,1333 | 8,663 | 8,1333 | 8,483 |
| 06.03.2018 | 8,4984 | 8,7708 | 8,1848 | 8,6887 |
| 07.03.2018 | 8,6372 | 8,8325 | 8,4266 | 8,6988 |
| 08.03.2018 | 8,7093 | 8,7401 | 8,4625 | 8,6732 |
| 11.03.2018 | 8,6732 | 8,9869 | 8,5497 | 8,9611 |
| 12.03.2018 | 8,9971 | 9,2799 | 8,8428 | 9,177 |
| 13.03.2018 | 9,2543 | 9,5472 | 9,0844 | 9,1976 |
| 14.03.2018 | 9,2028 | 9,4958 | 8,8893 | 9,2697 |
| 15.03.2018 | 9,3313 | 9,4804 | 9,2234 | 9,4033 |
| 18.03.2018 | 9,4033 | 9,6191 | 9,3057 | 9,4187 |
| 19.03.2018 | 9,4341 | 9,4752 | 9,1153 | 9,172 |
| 20.03.2018 | 9,177 | 9,2028 | 8,92 | 9,1205 |
| 21.03.2018 | 9,1359 | 9,4496 | 8,9611 | 9,3827 |
| 22.03.2018 | 9,2543 | 9,542 | 9,2181 | 9,3057 |
| 25.03.2018 | 9,3313 | 9,6295 | 9,3313 | 9,5112 |
| 26.03.2018 | 9,5884 | 9,5884 | 8,5704 | 9,2543 |
| 27.03.2018 | 9,3108 | 9,3467 | 8,4573 | 8,8275 |
| 28.03.2018 | 8,8325 | 8,9097 | 8,6424 | 8,8325 |
| 29.03.2018 | 8,8275 | 8,9971 | 8,7401 | 8,9971 |
| 01.04.2018 | 9,0434 | 9,1256 | 8,9765 | 8,9971 |
| 02.04.2018 | 8,9971 | 8,9971 | 8,5396 | 8,6887 |
| 03.04.2018 | 8,6988 | 8,7144 | 8,4521 | 8,4625 |
| 04.04.2018 | 8,4726 | 8,5344 | 8,2002 | 8,3031 |
| 05.04.2018 | 8,3031 | 8,3031 | 8,046 | 8,2876 |
| 08.04.2018 | 8,2516 | 8,2774 | 7,7837 | 7,8558 |
| 09.04.2018 | 7,866 | 7,8918 | 7,1977 | 7,3263 |
| 10.04.2018 | 7,3263 | 7,6142 | 6,9149 | 7,4804 |
| 11.04.2018 | 7,4804 | 7,9432 | 7,4804 | 7,8352 |
| 12.04.2018 | 8,2259 | 8,2259 | 7,6964 | 7,7632 |
| 15.04.2018 | 7,8146 | 7,9535 | 7,6142 | 7,866 |
| 16.04.2018 | 7,9021 | 8,0409 | 7,2646 | 7,6347 |
| 17.04.2018 | 7,609 | 7,9432 | 7,1308 | 7,8301 |
| 18.04.2018 | 7,9329 | 7,938 | 7,6502 | 7,8455 |
| 19.04.2018 | 7,8455 | 7,8455 | 7,4188 | 7,5627 |
| 23.04.2018 | 7,5421 | 7,5421 | 7,2491 | 7,4034 |
| 24.04.2018 | 7,4034 | 7,5473 | 7,2748 | 7,352 |
| 25.04.2018 | 7,3571 | 7,4497 | 7,0898 | 7,136 |
| 26.04.2018 | 7,172 | 7,172 | 6,9817 | 7,1516 |
| 29.04.2018 | 7,1516 | 7,2234 | 6,6835 | 7,0024 |
| 01.05.2018 | 7,0074 | 7,0382 | 6,5807 | 6,6733 |
| 02.05.2018 | 6,6835 | 6,8688 | 6,6013 | 6,7351 |
| 03.05.2018 | 6,6013 | 6,8019 | 6,5139 | 6,8019 |
| 06.05.2018 | 6,7607 | 6,8892 | 6,3031 | 6,5191 |
| 07.05.2018 | 6,4677 | 6,4778 | 5,8764 | 6,154 |
| 08.05.2018 | 6,041 | 6,5447 | 5,7683 | 6,4162 |
| 09.05.2018 | 6,442 | 6,7247 | 6,2415 | 6,7247 |
| 10.05.2018 | 6,7916 | 7,321 | 6,1488 | 7,0692 |
| 13.05.2018 | 7,1462 | 7,1565 | 6,7401 | 6,956 |
| 14.05.2018 | 6,9149 | 6,9149 | 6,5396 | 6,591 |
| 15.05.2018 | 6,5961 | 6,6476 | 6,3494 | 6,5807 |
| 16.05.2018 | 6,4778 | 6,7401 | 6,4778 | 6,6425 |
| 17.05.2018 | 6,7351 | 6,7351 | 6,5961 | 6,6887 |
| 20.05.2018 | 6,6887 | 6,8326 | 6,5551 | 6,5807 |
| 21.05.2018 | 6,6682 | 6,7094 | 6,591 | 6,6321 |
| 22.05.2018 | 6,6065 | 6,6476 | 6,2928 | 6,4778 |
| 23.05.2018 | 6,4778 | 6,5653 | 6,046 | 6,1694 |
| 24.05.2018 | 6,1951 | 6,3752 | 6,1232 | 6,3752 |
| 27.05.2018 | 6,4265 | 6,6579 | 6,3905 | 6,5602 |
| 28.05.2018 | 6,6065 | 6,6065 | 6,3185 | 6,3905 |
| 29.05.2018 | 6,4008 | 6,6013 | 6,3185 | 6,5139 |
| 30.05.2018 | 6,7094 | 6,7607 | 6,3443 | 6,4471 |
| 31.05.2018 | 6,4471 | 6,4883 | 6,01 | 6,0565 |
| 03.06.2018 | 6,1797 | 6,1848 | 5,7683 | 5,9639 |
| 04.06.2018 | 6,0666 | 6,1078 | 5,8096 | 5,9947 |
| 05.06.2018 | 5,9896 | 6,0152 | 5,6861 | 5,897 |
| 06.06.2018 | 5,8866 | 5,9998 | 5,6759 | 5,753 |
| 07.06.2018 | 5,753 | 5,7683 | 5,0718 | 5,3263 |
| 10.06.2018 | 5,208 | 5,2441 | 4,7761 | 4,992 |
| 11.06.2018 | 4,987 | 5,2697 | 4,8944 | 5,1978 |
| 12.06.2018 | 5,208 | 5,3109 | 5,0255 | 5,1386 |
| 13.06.2018 | 5,1257 | 5,2697 | 5,0461 | 5,2646 |
| 17.06.2018 | 5,3469 | 5,3469 | 5,113 | 5,2028 |
| 18.06.2018 | 5,2028 | 5,4909 | 5,131 | 5,4549 |
| 19.06.2018 | 5,4394 | 5,7583 | 5,2852 | 5,5525 |
| 20.06.2018 | 5,5525 | 5,5525 | 5,2748 | 5,3416 |
| 21.06.2018 | 5,3416 | 5,3572 | 4,8122 | 5,095 |
| 24.06.2018 | 5,501 | 5,501 | 4,8302 | 4,8996 |
| 25.06.2018 | 4,9021 | 5,0128 | 4,7479 | 4,9098 |
| 26.06.2018 | 4,9459 | 5,2492 | 4,9175 | 5,2441 |
| 27.06.2018 | 5,2183 | 5,3416 | 5,1464 | 5,2955 |
| 28.06.2018 | 5,2748 | 5,5165 | 5,2337 | 5,4651 |
| 01.07.2018 | 5,5165 | 5,6965 | 5,2955 | 5,2955 |
| 02.07.2018 | 5,2955 | 5,3726 | 5,131 | 5,1464 |
| 03.07.2018 | 5,1669 | 5,2697 | 5,0513 | 5,0513 |
| 04.07.2018 | 5,1026 | 5,2133 | 4,9998 | 5,1361 |
| 05.07.2018 | 5,1875 | 5,1875 | 5,0153 | 5,0846 |
| 08.07.2018 | 5,131 | 5,2441 | 5,0898 | 5,1515 |
| 09.07.2018 | 5,1551 | 5,8928 | 5,0831 | 5,2 |
| 10.07.2018 | 5,2091 | 5,2541 | 4,3634 | 4,5343 |
| 11.07.2018 | 4,4983 | 4,6512 | 4,1564 | 4,2645 |
| 12.07.2018 | 4,3364 | 4,3904 | 4,1026 | 4,1205 |
| 15.07.2018 | 4,2285 | 4,3454 | 4,0035 | 4,0485 |
| 16.07.2018 | 4,0666 | 4,1295 | 3,7247 | 3,9765 |
| 17.07.2018 | 3,9855 | 4,1564 | 3,8776 | 3,9495 |
| 18.07.2018 | 3,9585 | 4,2824 | 3,9226 | 4,0756 |
| 19.07.2018 | 4,1384 | 4,2014 | 4,0756 | 4,1564 |
| 22.07.2018 | 4,2104 | 4,2554 | 4,1026 | 4,1474 |
| 23.07.2018 | 4,1654 | 4,1744 | 3,7337 | 3,9406 |
| 24.07.2018 | 4,0035 | 4,1205 | 3,9406 | 4,0666 |
| 25.07.2018 | 4,0936 | 4,1564 | 3,8867 | 3,9585 |
| 26.07.2018 | 3,9585 | 3,9945 | 3,8686 | 3,9945 |
| 29.07.2018 | 4,0035 | 4,0214 | 3,9226 | 3,9406 |
| 30.07.2018 | 3,9585 | 4,0125 | 3,9136 | 3,9316 |
| 31.07.2018 | 3,9585 | 3,9675 | 3,9046 | 3,9406 |
| 01.08.2018 | 3,8686 | 3,8686 | 3,7247 | 3,7337 |
| 02.08.2018 | 3,6796 | 3,7875 | 3,6706 | 3,7066 |
| 05.08.2018 | 3,8145 | 3,8867 | 3,5087 | 3,5897 |
| 06.08.2018 | 3,6346 | 3,6346 | 3,4368 | 3,5357 |
| 07.08.2018 | 3,5357 | 3,5537 | 3,4907 | 3,4997 |
| 08.08.2018 | 3,4727 | 3,5537 | 3,4368 | 3,4457 |
| 09.08.2018 | 3,3918 | 3,4188 | 2,834 | 3,1128 |
| 12.08.2018 | 2,9868 | 3,1039 | 2,8609 | 2,9689 |
| 13.08.2018 | 3,0949 | 3,5627 | 3,068 | 3,5627 |
| 14.08.2018 | 3,7337 | 4,2014 | 3,7066 | 3,9226 |
| 15.08.2018 | 4,0304 | 4,1295 | 3,4547 | 3,5087 |
| 16.08.2018 | 3,5087 | 3,5087 | 3,1578 | 3,3287 |
| 19.08.2018 | 3,3377 | 3,6527 | 3,2208 | 3,4907 |
| 26.08.2018 | 3,5087 | 3,6617 | 3,4188 | 3,5807 |
| 27.08.2018 | 3,6437 | 3,6886 | 3,5087 | 3,5717 |
| 28.08.2018 | 3,5717 | 3,5717 | 3,4188 | 3,4547 |
| 30.08.2018 | 3,4547 | 3,4547 | 3,3287 | 3,3557 |
| 02.09.2018 | 3,3557 | 3,4188 | 3,3018 | 3,3737 |
| 03.09.2018 | 3,4008 | 3,4098 | 3,2569 | 3,2838 |
| 04.09.2018 | 3,3197 | 3,3197 | 3,1488 | 3,2117 |
| 05.09.2018 | 3,2117 | 3,5267 | 3,2117 | 3,3377 |
| 06.09.2018 | 3,3557 | 3,4637 | 3,2928 | 3,3737 |
| 09.09.2018 | 3,3737 | 3,4008 | 3,2659 | 3,2838 |
| 10.09.2018 | 3,3018 | 3,3108 | 3,1668 | 3,1758 |
| 11.09.2018 | 3,2027 | 3,2838 | 3,0589 | 3,0589 |
| 12.09.2018 | 3,0949 | 3,2208 | 2,924 | 3,1848 |
| 13.09.2018 | 3,2208 | 3,2748 | 3,1218 | 3,1488 |
| 16.09.2018 | 3,1578 | 3,3108 | 3,1039 | 3,2748 |
| 17.09.2018 | 3,3197 | 3,4727 | 3,2569 | 3,4368 |
| 18.09.2018 | 3,4547 | 3,5807 | 3,4547 | 3,4637 |
| 19.09.2018 | 3,5627 | 3,6256 | 3,3377 | 3,3827 |
| 20.09.2018 | 3,4098 | 3,4368 | 3,3377 | 3,4098 |
| 23.09.2018 | 3,4098 | 3,5087 | 3,3827 | 3,4817 |
| 24.09.2018 | 3,4907 | 3,5177 | 3,3737 | 3,4278 |
| 25.09.2018 | 3,4547 | 3,4637 | 3,3918 | 3,4188 |
| 26.09.2018 | 3,4188 | 3,5537 | 3,4008 | 3,4727 |
| 27.09.2018 | 3,4817 | 4,0846 | 3,4727 | 3,9136 |
| 30.09.2018 | 3,9316 | 4,0846 | 3,7337 | 3,7427 |
| 01.10.2018 | 3,7427 | 3,9855 | 3,6527 | 3,6706 |
| 02.10.2018 | 3,6886 | 3,7875 | 3,5177 | 3,5177 |
| 03.10.2018 | 3,5357 | 3,5897 | 3,2569 | 3,2659 |
| 04.10.2018 | 3,2838 | 3,3827 | 3,1848 | 3,3737 |
| 07.10.2018 | 3,3467 | 3,5267 | 3,2838 | 3,4997 |
| 08.10.2018 | 3,5357 | 3,8235 | 3,5357 | 3,6976 |
| 09.10.2018 | 3,7247 | 3,7427 | 3,4817 | 3,4907 |
| 10.10.2018 | 3,4547 | 3,5627 | 3,3557 | 3,4547 |
| 11.10.2018 | 3,4997 | 3,6437 | 3,3737 | 3,6346 |
| 14.10.2018 | 3,6796 | 3,7697 | 3,6706 | 3,7247 |
| 15.10.2018 | 3,7337 | 3,8325 | 3,6886 | 3,7427 |
| 16.10.2018 | 3,7786 | 3,7965 | 3,6617 | 3,6976 |
| 17.10.2018 | 3,6976 | 3,7965 | 3,6346 | 3,6527 |
| 18.10.2018 | 3,6706 | 3,6796 | 3,4997 | 3,5087 |
| 21.10.2018 | 3,5357 | 3,6166 | 3,4098 | 3,4547 |
| 22.10.2018 | 3,4368 | 3,4368 | 3,2208 | 3,3377 |
| 23.10.2018 | 3,3467 | 3,3918 | 3,2748 | 3,2838 |
| 24.10.2018 | 3,2299 | 3,3018 | 3,2027 | 3,2748 |
| 25.10.2018 | 3,2838 | 3,3018 | 3,1218 | 3,1308 |
| 29.10.2018 | 3,1398 | 3,2208 | 3,0139 | 3,2027 |
| 30.10.2018 | 3,2748 | 3,6886 | 3,1848 | 3,4817 |
| 31.10.2018 | 3,4637 | 3,4907 | 3,3108 | 3,3918 |
| 01.11.2018 | 3,4008 | 3,5267 | 3,3737 | 3,4008 |
| 04.11.2018 | 3,4368 | 3,5087 | 3,3737 | 3,4907 |
| 05.11.2018 | 3,5177 | 3,6527 | 3,4727 | 3,5267 |
| 06.11.2018 | 3,5447 | 3,7786 | 3,4727 | 3,6976 |
| 07.11.2018 | 3,7066 | 3,7517 | 3,5447 | 3,5717 |
| 08.11.2018 | 3,5897 | 3,6166 | 3,3918 | 3,5087 |
| 11.11.2018 | 3,5357 | 3,5447 | 3,4008 | 3,4188 |
| 12.11.2018 | 3,4368 | 3,6256 | 3,3737 | 3,4817 |
| 13.11.2018 | 3,4907 | 3,5357 | 3,4368 | 3,4997 |
| 14.11.2018 | 3,4727 | 3,6166 | 3,4637 | 3,5987 |
| 15.11.2018 | 3,6437 | 3,6617 | 3,4997 | 3,5357 |
| 18.11.2018 | 3,5627 | 3,6166 | 3,4457 | 3,5627 |
| 19.11.2018 | 3,5357 | 3,5807 | 3,3737 | 3,4008 |
| 20.11.2018 | 3,4188 | 3,4457 | 3,2838 | 3,4008 |
| 21.11.2018 | 3,4098 | 3,4368 | 3,3737 | 3,3918 |
| 22.11.2018 | 3,3918 | 3,4457 | 3,3557 | 3,4008 |
| 25.11.2018 | 3,4188 | 3,5087 | 3,3918 | 3,4547 |
| 26.11.2018 | 3,4547 | 3,4817 | 3,4008 | 3,4368 |
| 27.11.2018 | 3,4637 | 3,6706 | 3,4547 | 3,5537 |
| 28.11.2018 | 3,5807 | 3,9495 | 3,5717 | 3,8686 |
| 29.11.2018 | 3,8686 | 4,0846 | 3,7427 | 3,9406 |
| 02.12.2018 | 3,9675 | 4,1834 | 3,9585 | 4,1205 |
| 03.12.2018 | 4,1295 | 4,4084 | 3,8235 | 3,9226 |
| 04.12.2018 | 3,9316 | 4,1205 | 3,7875 | 4,0304 |
| 05.12.2018 | 4,0125 | 4,0756 | 3,8506 | 3,8686 |
| 06.12.2018 | 3,9316 | 4,0035 | 3,8325 | 3,9406 |
| 09.12.2018 | 3,9316 | 4,0394 | 3,9136 | 4,0125 |
| 10.12.2018 | 4,0304 | 4,0756 | 3,8776 | 3,9495 |
| 11.12.2018 | 3,9585 | 3,9585 | 3,6527 | 3,7697 |
| 12.12.2018 | 3,7607 | 3,8776 | 3,7156 | 3,8506 |
| 13.12.2018 | 3,8415 | 3,8415 | 3,6796 | 3,7607 |
| 16.12.2018 | 3,7607 | 3,7607 | 3,6527 | 3,6527 |
| 17.12.2018 | 3,6437 | 3,7875 | 3,5627 | 3,7517 |
| 18.12.2018 | 3,7607 | 3,8506 | 3,7427 | 3,8235 |
| 19.12.2018 | 3,7875 | 4,0756 | 3,7247 | 3,9945 |
| 20.12.2018 | 4,0035 | 4,1384 | 3,9226 | 3,9945 |
| 23.12.2018 | 4,0214 | 4,1744 | 3,9585 | 3,9675 |
| 24.12.2018 | 3,9136 | 3,9675 | 3,8686 | 3,8776 |
| 25.12.2018 | 3,8867 | 3,9855 | 3,8867 | 3,9046 |
| 26.12.2018 | 3,9495 | 4,0035 | 3,8325 | 3,8596 |
| 27.12.2018 | 3,8776 | 3,9765 | 3,8506 | 3,8957 |
| 30.12.2018 | 3,9226 | 4,0214 | 3,8867 | 4,0214 |