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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,8206
KAPANIŞ 4,818
En Düşük
DÜŞÜK 3,4278
En Yüksek
YÜKSEK 6,9275
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 4,0485 | 4,1026 | 3,9136 | 3,9226 |
| 02.01.2019 | 3,8867 | 3,9316 | 3,8055 | 3,8325 |
| 03.01.2019 | 3,8506 | 3,9136 | 3,7786 | 3,8596 |
| 06.01.2019 | 3,8776 | 3,9855 | 3,8686 | 3,9495 |
| 07.01.2019 | 3,9765 | 4,1384 | 3,8957 | 4,1205 |
| 08.01.2019 | 4,1295 | 4,1924 | 4,0214 | 4,0394 |
| 09.01.2019 | 4,0214 | 4,1115 | 3,9406 | 3,9495 |
| 10.01.2019 | 3,9585 | 4,0394 | 3,9226 | 3,9406 |
| 13.01.2019 | 3,9046 | 3,9406 | 3,8776 | 3,9046 |
| 14.01.2019 | 3,9406 | 4,0214 | 3,9316 | 3,9855 |
| 15.01.2019 | 3,9945 | 4,0756 | 3,9675 | 4,0485 |
| 16.01.2019 | 4,0666 | 4,1834 | 3,9406 | 4,1654 |
| 17.01.2019 | 4,1744 | 4,1834 | 4,1026 | 4,1026 |
| 20.01.2019 | 4,1115 | 4,3004 | 4,0846 | 4,1026 |
| 21.01.2019 | 4,1115 | 4,2735 | 4,1115 | 4,2645 |
| 22.01.2019 | 4,2735 | 4,3814 | 4,2285 | 4,3364 |
| 23.01.2019 | 4,3544 | 4,4533 | 4,3274 | 4,4533 |
| 24.01.2019 | 4,4714 | 4,6873 | 4,4084 | 4,5614 |
| 27.01.2019 | 4,5884 | 4,7773 | 4,4983 | 4,5524 |
| 28.01.2019 | 4,5884 | 4,6602 | 4,4804 | 4,6152 |
| 29.01.2019 | 4,6422 | 4,6512 | 4,5343 | 4,5434 |
| 30.01.2019 | 4,5884 | 4,6692 | 4,3994 | 4,4444 |
| 31.01.2019 | 4,4533 | 4,4804 | 4,3184 | 4,3634 |
| 03.02.2019 | 4,3634 | 4,5704 | 4,3454 | 4,5704 |
| 04.02.2019 | 4,6152 | 4,6422 | 4,4444 | 4,4983 |
| 05.02.2019 | 4,5163 | 4,5253 | 4,3544 | 4,4174 |
| 06.02.2019 | 4,4174 | 4,4893 | 4,3544 | 4,4714 |
| 07.02.2019 | 4,4444 | 4,4893 | 4,3904 | 4,4174 |
| 10.02.2019 | 4,4444 | 4,5704 | 4,4444 | 4,5253 |
| 11.02.2019 | 4,5343 | 4,6692 | 4,5073 | 4,6692 |
| 12.02.2019 | 4,6873 | 4,8943 | 4,6692 | 4,8491 |
| 13.02.2019 | 4,8312 | 4,8491 | 4,6963 | 4,7413 |
| 14.02.2019 | 4,7413 | 4,8671 | 4,6512 | 4,7593 |
| 17.02.2019 | 4,7593 | 4,8042 | 4,7144 | 4,7323 |
| 18.02.2019 | 4,7503 | 5,0291 | 4,6242 | 4,9661 |
| 19.02.2019 | 4,9661 | 5,0472 | 4,9033 | 4,9213 |
| 20.02.2019 | 4,9213 | 5,0921 | 4,8852 | 5,0381 |
| 21.02.2019 | 5,0741 | 5,1191 | 4,9661 | 5,0201 |
| 24.02.2019 | 5,0201 | 5,29 | 5,0111 | 5,1641 |
| 25.02.2019 | 5,1641 | 5,2811 | 5,1371 | 5,2181 |
| 26.02.2019 | 5,2181 | 5,2631 | 5,191 | 5,2091 |
| 27.02.2019 | 5,2091 | 5,2631 | 5,1551 | 5,2631 |
| 28.02.2019 | 5,2631 | 5,3891 | 5,0921 | 5,1371 |
| 03.03.2019 | 5,1371 | 5,2361 | 4,9841 | 5,1731 |
| 04.03.2019 | 5,1461 | 5,2721 | 5,0381 | 5,2271 |
| 05.03.2019 | 5,2361 | 5,2811 | 5,1012 | 5,1281 |
| 06.03.2019 | 5,0562 | 5,1281 | 4,7952 | 4,9571 |
| 07.03.2019 | 4,9571 | 4,9661 | 4,7952 | 4,9571 |
| 10.03.2019 | 4,9661 | 5,0472 | 4,9213 | 4,9482 |
| 11.03.2019 | 5,0021 | 5,0291 | 4,8852 | 4,9931 |
| 12.03.2019 | 4,9931 | 5,0111 | 4,8132 | 4,8222 |
| 13.03.2019 | 4,8312 | 4,9482 | 4,7683 | 4,9033 |
| 14.03.2019 | 4,9482 | 4,9661 | 4,8852 | 4,9482 |
| 17.03.2019 | 4,9751 | 5,0651 | 4,9571 | 4,9751 |
| 18.03.2019 | 4,9661 | 5,1371 | 4,9213 | 5,0831 |
| 19.03.2019 | 5,0921 | 5,1371 | 4,9841 | 5,1191 |
| 20.03.2019 | 5,1731 | 5,182 | 5,0201 | 5,0472 |
| 21.03.2019 | 5,0562 | 5,0562 | 4,7413 | 4,8132 |
| 24.03.2019 | 4,8132 | 4,8312 | 4,4714 | 4,6332 |
| 25.03.2019 | 4,7233 | 4,7233 | 4,5073 | 4,5163 |
| 26.03.2019 | 4,5253 | 4,5704 | 4,2735 | 4,4533 |
| 27.03.2019 | 4,4174 | 4,5794 | 4,3274 | 4,5704 |
| 28.03.2019 | 4,5794 | 4,7053 | 4,5524 | 4,6242 |
| 31.03.2019 | 4,6783 | 4,6873 | 4,4983 | 4,5704 |
| 01.04.2019 | 4,5073 | 4,5524 | 4,4264 | 4,4983 |
| 02.04.2019 | 4,5253 | 4,5884 | 4,4623 | 4,5163 |
| 03.04.2019 | 4,5614 | 4,7593 | 4,5253 | 4,7593 |
| 04.04.2019 | 4,7593 | 4,8312 | 4,6332 | 4,7323 |
| 07.04.2019 | 4,7323 | 4,7413 | 4,5524 | 4,6963 |
| 08.04.2019 | 4,7053 | 4,7413 | 4,5524 | 4,6963 |
| 09.04.2019 | 4,6783 | 4,6783 | 4,4444 | 4,4533 |
| 10.04.2019 | 4,4714 | 4,4714 | 4,2285 | 4,2735 |
| 11.04.2019 | 4,2735 | 4,2735 | 4,1295 | 4,2375 |
| 14.04.2019 | 4,2465 | 4,2824 | 4,1744 | 4,2285 |
| 15.04.2019 | 4,2645 | 4,3004 | 4,2104 | 4,2645 |
| 16.04.2019 | 4,2645 | 4,4084 | 4,2375 | 4,3184 |
| 17.04.2019 | 4,3274 | 4,4354 | 4,2554 | 4,3634 |
| 18.04.2019 | 4,3994 | 4,4084 | 4,3094 | 4,3904 |
| 21.04.2019 | 4,3723 | 4,3814 | 4,3184 | 4,3274 |
| 23.04.2019 | 4,3094 | 4,3454 | 4,2195 | 4,2465 |
| 24.04.2019 | 4,2465 | 4,2824 | 4,0304 | 4,0846 |
| 25.04.2019 | 4,0575 | 4,1564 | 4,0125 | 4,1295 |
| 28.04.2019 | 4,1654 | 4,1744 | 4,0394 | 4,0485 |
| 29.04.2019 | 4,0485 | 4,0756 | 3,9406 | 3,9855 |
| 01.05.2019 | 3,9855 | 4,0756 | 3,8867 | 3,9046 |
| 02.05.2019 | 3,8957 | 3,9226 | 3,7965 | 3,8325 |
| 05.05.2019 | 3,7607 | 3,8055 | 3,6346 | 3,7875 |
| 06.05.2019 | 3,6527 | 3,7337 | 3,6346 | 3,6527 |
| 07.05.2019 | 3,6796 | 3,8686 | 3,6617 | 3,7786 |
| 08.05.2019 | 3,7786 | 3,8145 | 3,6437 | 3,7697 |
| 09.05.2019 | 3,7786 | 3,8506 | 3,7427 | 3,8055 |
| 12.05.2019 | 3,8055 | 3,8055 | 3,4278 | 3,5087 |
| 13.05.2019 | 3,5267 | 3,5987 | 3,4368 | 3,5087 |
| 14.05.2019 | 3,5357 | 3,6437 | 3,4817 | 3,5987 |
| 15.05.2019 | 3,5897 | 3,6886 | 3,5627 | 3,5717 |
| 16.05.2019 | 3,5717 | 3,5717 | 3,4997 | 3,5177 |
| 19.05.2019 | 3,5357 | 3,6976 | 3,4997 | 3,6706 |
| 20.05.2019 | 3,6796 | 3,7786 | 3,5807 | 3,6166 |
| 21.05.2019 | 3,5987 | 3,8145 | 3,4727 | 3,5537 |
| 22.05.2019 | 3,5537 | 3,5987 | 3,4817 | 3,4817 |
| 23.05.2019 | 3,5267 | 3,5627 | 3,4817 | 3,4907 |
| 26.05.2019 | 3,5087 | 3,5177 | 3,4278 | 3,4457 |
| 27.05.2019 | 3,4637 | 3,5447 | 3,4368 | 3,4368 |
| 28.05.2019 | 3,4457 | 3,4907 | 3,4278 | 3,4368 |
| 29.05.2019 | 3,4457 | 3,5717 | 3,4457 | 3,5267 |
| 30.05.2019 | 3,5357 | 3,7337 | 3,4907 | 3,6527 |
| 02.06.2019 | 3,6886 | 3,8506 | 3,6617 | 3,7607 |
| 06.06.2019 | 3,7697 | 3,8415 | 3,6886 | 3,8325 |
| 09.06.2019 | 3,8415 | 4,0035 | 3,7607 | 3,9765 |
| 10.06.2019 | 3,9675 | 4,0035 | 3,8415 | 3,8686 |
| 11.06.2019 | 3,8776 | 3,9136 | 3,7965 | 3,9046 |
| 12.06.2019 | 3,9136 | 4,0035 | 3,8145 | 3,8145 |
| 13.06.2019 | 3,8506 | 3,8867 | 3,7697 | 3,8596 |
| 16.06.2019 | 3,7965 | 3,9585 | 3,7965 | 3,8867 |
| 17.06.2019 | 3,9046 | 4,0575 | 3,8686 | 4,0304 |
| 18.06.2019 | 4,0304 | 4,0394 | 3,9585 | 3,9765 |
| 19.06.2019 | 4,0035 | 4,1564 | 3,8957 | 3,9495 |
| 20.06.2019 | 3,9495 | 3,9765 | 3,8776 | 3,9406 |
| 23.06.2019 | 4,0304 | 4,1834 | 3,9855 | 4,1474 |
| 24.06.2019 | 4,1474 | 4,2645 | 4,0756 | 4,1654 |
| 25.06.2019 | 4,1834 | 4,2914 | 4,1474 | 4,2104 |
| 26.06.2019 | 4,2285 | 4,3004 | 4,2104 | 4,2465 |
| 27.06.2019 | 4,2465 | 4,2554 | 4,0936 | 4,1564 |
| 30.06.2019 | 4,1924 | 4,3364 | 4,1924 | 4,2824 |
| 01.07.2019 | 4,2824 | 4,2824 | 4,1384 | 4,2285 |
| 02.07.2019 | 4,2465 | 4,2645 | 4,0394 | 4,0936 |
| 03.07.2019 | 4,1384 | 4,1564 | 4,0666 | 4,1384 |
| 04.07.2019 | 4,1384 | 4,2735 | 4,1026 | 4,2465 |
| 07.07.2019 | 4,1924 | 4,3004 | 4,1384 | 4,2195 |
| 08.07.2019 | 4,2285 | 4,2735 | 4,1474 | 4,1834 |
| 09.07.2019 | 4,1834 | 4,2554 | 4,1205 | 4,2285 |
| 10.07.2019 | 4,2465 | 4,2824 | 4,2104 | 4,2375 |
| 11.07.2019 | 4,2645 | 4,3634 | 4,1564 | 4,2465 |
| 15.07.2019 | 4,2645 | 4,4714 | 4,2465 | 4,4264 |
| 16.07.2019 | 4,4533 | 4,6332 | 4,4084 | 4,5884 |
| 17.07.2019 | 4,5884 | 4,8852 | 4,5704 | 4,7323 |
| 18.07.2019 | 4,7503 | 4,9482 | 4,7503 | 4,8762 |
| 21.07.2019 | 4,9213 | 5,0201 | 4,9033 | 4,9123 |
| 22.07.2019 | 4,9303 | 4,9751 | 4,6602 | 4,7952 |
| 23.07.2019 | 4,8042 | 4,9213 | 4,7952 | 4,8491 |
| 24.07.2019 | 4,8671 | 4,9123 | 4,7413 | 4,7683 |
| 25.07.2019 | 4,8042 | 5,0381 | 4,7773 | 4,9841 |
| 28.07.2019 | 5,0021 | 5,0741 | 4,8581 | 4,8943 |
| 29.07.2019 | 4,9303 | 4,9482 | 4,8491 | 4,9123 |
| 30.07.2019 | 4,9123 | 4,9393 | 4,8042 | 4,8762 |
| 31.07.2019 | 4,8401 | 4,9123 | 4,8312 | 4,8312 |
| 01.08.2019 | 4,8312 | 4,8581 | 4,7593 | 4,7683 |
| 04.08.2019 | 4,7593 | 4,7952 | 4,5434 | 4,5794 |
| 05.08.2019 | 4,5794 | 4,6332 | 4,4354 | 4,5614 |
| 06.08.2019 | 4,5884 | 4,7952 | 4,5704 | 4,7233 |
| 07.08.2019 | 4,7413 | 4,9393 | 4,6692 | 4,9393 |
| 08.08.2019 | 4,9393 | 5,1551 | 4,9033 | 5,1012 |
| 14.08.2019 | 5,0562 | 5,1281 | 4,8222 | 4,8671 |
| 15.08.2019 | 4,9213 | 5,1461 | 4,8852 | 5,0472 |
| 18.08.2019 | 5,0741 | 5,1371 | 4,8671 | 4,8671 |
| 19.08.2019 | 4,9033 | 5,1102 | 4,8852 | 5,0562 |
| 20.08.2019 | 5,0651 | 5,1281 | 4,9841 | 5,0562 |
| 21.08.2019 | 5,0741 | 5,1102 | 4,7952 | 4,8671 |
| 22.08.2019 | 4,8943 | 4,9033 | 4,7413 | 4,7593 |
| 25.08.2019 | 4,7053 | 4,9661 | 4,6602 | 4,9482 |
| 26.08.2019 | 4,9661 | 5,0921 | 4,9123 | 4,9123 |
| 27.08.2019 | 4,9303 | 4,9751 | 4,8401 | 4,9303 |
| 28.08.2019 | 4,9482 | 4,9841 | 4,9033 | 4,9213 |
| 01.09.2019 | 4,9393 | 5,1012 | 4,9303 | 5,0651 |
| 02.09.2019 | 5,0562 | 5,4609 | 5,0562 | 5,443 |
| 03.09.2019 | 5,443 | 5,551 | 5,353 | 5,4609 |
| 04.09.2019 | 5,4789 | 5,542 | 5,434 | 5,524 |
| 05.09.2019 | 5,5059 | 5,596 | 5,3981 | 5,524 |
| 08.09.2019 | 5,542 | 5,596 | 5,425 | 5,452 |
| 09.09.2019 | 5,443 | 5,4969 | 5,3891 | 5,443 |
| 10.09.2019 | 5,4699 | 5,4969 | 5,353 | 5,3711 |
| 11.09.2019 | 5,3891 | 5,6588 | 5,317 | 5,6409 |
| 12.09.2019 | 5,6678 | 5,6768 | 5,452 | 5,5059 |
| 15.09.2019 | 5,4699 | 5,578 | 5,425 | 5,4699 |
| 16.09.2019 | 5,4789 | 5,4879 | 5,2631 | 5,3711 |
| 17.09.2019 | 5,3891 | 5,5059 | 5,335 | 5,416 |
| 18.09.2019 | 5,443 | 5,4789 | 5,2631 | 5,335 |
| 19.09.2019 | 5,353 | 5,425 | 5,2721 | 5,425 |
| 22.09.2019 | 5,425 | 5,542 | 5,3801 | 5,515 |
| 23.09.2019 | 5,533 | 5,596 | 5,515 | 5,542 |
| 24.09.2019 | 5,542 | 5,587 | 5,4699 | 5,578 |
| 25.09.2019 | 5,596 | 5,6858 | 5,578 | 5,6858 |
| 26.09.2019 | 5,6858 | 5,74 | 5,6498 | 5,6768 |
| 29.09.2019 | 5,7039 | 5,749 | 5,6678 | 5,731 |
| 30.09.2019 | 5,6948 | 5,8658 | 5,6588 | 5,7849 |
| 01.10.2019 | 5,758 | 5,8838 | 5,74 | 5,8478 |
| 02.10.2019 | 5,8568 | 6,0638 | 5,6319 | 5,731 |
| 03.10.2019 | 5,749 | 5,9108 | 5,7129 | 5,8838 |
| 06.10.2019 | 5,8749 | 5,9648 | 5,7669 | 5,8028 |
| 07.10.2019 | 5,731 | 5,8028 | 5,551 | 5,7669 |
| 08.10.2019 | 5,7938 | 5,8749 | 5,578 | 5,578 |
| 09.10.2019 | 5,587 | 5,74 | 5,452 | 5,551 |
| 10.10.2019 | 5,6319 | 5,7039 | 5,533 | 5,6319 |
| 13.10.2019 | 5,551 | 5,551 | 4,9482 | 5,2271 |
| 14.10.2019 | 5,317 | 5,362 | 5,1012 | 5,191 |
| 15.10.2019 | 5,1191 | 5,1281 | 4,9033 | 4,9841 |
| 16.10.2019 | 4,9751 | 5,0562 | 4,8852 | 4,9571 |
| 17.10.2019 | 5,182 | 5,335 | 5,0831 | 5,308 |
| 20.10.2019 | 5,3981 | 5,4071 | 5,2721 | 5,2721 |
| 21.10.2019 | 5,308 | 5,3891 | 5,2181 | 5,3801 |
| 22.10.2019 | 5,443 | 5,56 | 5,443 | 5,551 |
| 23.10.2019 | 5,578 | 5,758 | 5,551 | 5,578 |
| 24.10.2019 | 5,578 | 5,6948 | 5,56 | 5,578 |
| 27.10.2019 | 5,587 | 5,6319 | 5,56 | 5,569 |
| 29.10.2019 | 5,4879 | 5,578 | 5,452 | 5,4879 |
| 30.10.2019 | 5,6678 | 5,6678 | 5,4699 | 5,533 |
| 31.10.2019 | 5,56 | 5,596 | 5,4699 | 5,551 |
| 03.11.2019 | 5,605 | 5,6588 | 5,551 | 5,614 |
| 04.11.2019 | 5,6229 | 5,758 | 5,587 | 5,6678 |
| 05.11.2019 | 5,6768 | 5,749 | 5,578 | 5,7039 |
| 06.11.2019 | 5,758 | 5,7938 | 5,7129 | 5,7759 |
| 07.11.2019 | 5,7849 | 5,8208 | 5,731 | 5,74 |
| 10.11.2019 | 5,7849 | 5,7849 | 5,614 | 5,6768 |
| 11.11.2019 | 5,6409 | 5,6409 | 5,317 | 5,353 |
| 12.11.2019 | 5,353 | 5,353 | 5,182 | 5,2181 |
| 13.11.2019 | 5,2271 | 5,299 | 5,1641 | 5,2271 |
| 14.11.2019 | 5,2361 | 5,416 | 5,2361 | 5,308 |
| 17.11.2019 | 5,335 | 5,434 | 5,326 | 5,3891 |
| 18.11.2019 | 5,3981 | 5,452 | 5,344 | 5,362 |
| 19.11.2019 | 5,3801 | 5,452 | 5,29 | 5,362 |
| 20.11.2019 | 5,3891 | 5,425 | 5,317 | 5,353 |
| 21.11.2019 | 5,3801 | 5,533 | 5,362 | 5,3981 |
| 24.11.2019 | 5,434 | 5,4789 | 5,29 | 5,308 |
| 25.11.2019 | 5,335 | 5,362 | 5,2451 | 5,344 |
| 26.11.2019 | 5,344 | 5,3801 | 5,29 | 5,299 |
| 27.11.2019 | 5,308 | 5,3981 | 5,29 | 5,344 |
| 28.11.2019 | 5,362 | 5,4969 | 5,326 | 5,4789 |
| 01.12.2019 | 5,551 | 5,8298 | 5,551 | 5,8028 |
| 02.12.2019 | 5,8208 | 5,9918 | 5,7759 | 5,8208 |
| 03.12.2019 | 5,8749 | 6,1897 | 5,8749 | 6,1897 |
| 04.12.2019 | 6,2258 | 6,2617 | 5,605 | 5,8208 |
| 05.12.2019 | 5,8749 | 5,9738 | 5,8028 | 5,8838 |
| 08.12.2019 | 5,9289 | 5,9558 | 5,8478 | 5,8658 |
| 09.12.2019 | 5,8658 | 5,9108 | 5,6858 | 5,7039 |
| 10.12.2019 | 5,7039 | 5,749 | 5,587 | 5,605 |
| 11.12.2019 | 5,6319 | 5,8388 | 5,6319 | 5,8028 |
| 12.12.2019 | 5,8118 | 5,8658 | 5,6948 | 5,7759 |
| 15.12.2019 | 5,8838 | 5,8838 | 5,6948 | 5,74 |
| 16.12.2019 | 5,7849 | 6,0097 | 5,758 | 5,8028 |
| 17.12.2019 | 5,8028 | 6,0818 | 5,7129 | 5,8298 |
| 18.12.2019 | 5,8568 | 6,0187 | 5,8568 | 5,9108 |
| 19.12.2019 | 5,9379 | 6,0638 | 5,9379 | 5,9379 |
| 22.12.2019 | 5,9738 | 6,1447 | 5,9558 | 6,0458 |
| 23.12.2019 | 6,0908 | 6,1807 | 6,0548 | 6,1357 |
| 24.12.2019 | 6,1627 | 6,2078 | 6,1088 | 6,1988 |
| 25.12.2019 | 6,2258 | 6,3156 | 6,1357 | 6,1897 |
| 26.12.2019 | 6,2347 | 6,4775 | 6,1897 | 6,4327 |
| 29.12.2019 | 6,4775 | 6,9275 | 6,4685 | 6,6575 |
| 30.12.2019 | 6,6755 | 6,7025 | 6,4775 | 6,6036 |