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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,6891
KAPANIŞ 7,6913
En Düşük
DÜŞÜK 4,1744
En Yüksek
YÜKSEK 13,1418
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 6,6036 | 7,1974 | 6,5856 | 6,8374 |
| 02.01.2020 | 6,7836 | 6,8555 | 6,3967 | 6,7115 |
| 05.01.2020 | 6,4955 | 6,6485 | 6,3967 | 6,4955 |
| 06.01.2020 | 6,5856 | 6,7565 | 6,5856 | 6,6485 |
| 07.01.2020 | 6,2707 | 6,8825 | 6,2617 | 6,7115 |
| 08.01.2020 | 6,8645 | 7,3593 | 6,8645 | 7,2694 |
| 09.01.2020 | 7,3322 | 7,4493 | 7,1074 | 7,2334 |
| 12.01.2020 | 7,2873 | 7,3953 | 7,1974 | 7,3142 |
| 13.01.2020 | 7,3142 | 7,6561 | 7,0894 | 7,5752 |
| 14.01.2020 | 7,5662 | 7,6832 | 7,3683 | 7,6561 |
| 15.01.2020 | 7,7012 | 7,8091 | 7,5662 | 7,6113 |
| 16.01.2020 | 7,6471 | 7,971 | 7,5482 | 7,9171 |
| 19.01.2020 | 7,9351 | 7,9531 | 7,7731 | 7,8271 |
| 20.01.2020 | 7,7821 | 7,9441 | 7,7372 | 7,7821 |
| 21.01.2020 | 7,8271 | 7,9799 | 7,8002 | 7,8002 |
| 22.01.2020 | 7,7911 | 7,8542 | 7,7192 | 7,7731 |
| 23.01.2020 | 7,7821 | 8,1689 | 7,7731 | 8,097 |
| 26.01.2020 | 8,0791 | 8,3489 | 7,8721 | 7,8721 |
| 27.01.2020 | 7,9621 | 7,9979 | 7,7551 | 7,8002 |
| 28.01.2020 | 7,9081 | 7,9441 | 7,5842 | 7,7012 |
| 29.01.2020 | 7,6471 | 7,7192 | 7,4133 | 7,7012 |
| 30.01.2020 | 7,7102 | 7,7192 | 7,5122 | 7,5572 |
| 02.02.2020 | 7,5032 | 7,6381 | 7,3593 | 7,5122 |
| 03.02.2020 | 7,5662 | 8,0341 | 7,5662 | 8,007 |
| 04.02.2020 | 8,007 | 8,0161 | 7,7821 | 7,8811 |
| 05.02.2020 | 7,9889 | 8,277 | 7,9351 | 8,1689 |
| 06.02.2020 | 8,178 | 8,8438 | 8,178 | 8,3129 |
| 09.02.2020 | 8,3669 | 8,3849 | 7,8181 | 8,1509 |
| 10.02.2020 | 8,3219 | 8,3219 | 7,8721 | 8,133 |
| 11.02.2020 | 8,1599 | 8,1599 | 7,9531 | 7,9799 |
| 12.02.2020 | 8,0161 | 8,1419 | 7,9171 | 8,0521 |
| 13.02.2020 | 8,1509 | 8,178 | 7,9531 | 8,097 |
| 16.02.2020 | 8,1509 | 8,1599 | 7,9889 | 8,007 |
| 17.02.2020 | 8,0431 | 8,0431 | 7,6471 | 7,8361 |
| 18.02.2020 | 7,8631 | 7,9621 | 7,6113 | 7,7461 |
| 19.02.2020 | 7,7461 | 7,7731 | 7,2514 | 7,3322 |
| 20.02.2020 | 7,3142 | 7,6023 | 7,0174 | 7,5302 |
| 23.02.2020 | 7,3773 | 7,4313 | 7,1612 | 7,2424 |
| 24.02.2020 | 7,3503 | 7,5662 | 7,2154 | 7,4583 |
| 25.02.2020 | 7,3773 | 7,4583 | 7,2783 | 7,3142 |
| 26.02.2020 | 7,2154 | 7,4672 | 6,9005 | 6,9904 |
| 27.02.2020 | 6,2976 | 6,8555 | 6,0998 | 6,8555 |
| 01.03.2020 | 7,1523 | 7,1793 | 6,8284 | 6,8645 |
| 02.03.2020 | 6,9814 | 7,0624 | 6,9544 | 7,0534 |
| 03.03.2020 | 7,0534 | 7,2694 | 6,7746 | 6,9095 |
| 04.03.2020 | 6,9814 | 7,0534 | 6,8015 | 6,8284 |
| 05.03.2020 | 6,9275 | 6,9364 | 6,5045 | 6,6575 |
| 08.03.2020 | 6,3787 | 6,4596 | 6,0278 | 6,1357 |
| 09.03.2020 | 6,3246 | 6,4057 | 6,0728 | 6,1177 |
| 10.03.2020 | 6,0728 | 6,2887 | 5,515 | 5,6768 |
| 11.03.2020 | 5,4879 | 5,605 | 5,0472 | 5,0472 |
| 12.03.2020 | 5,0651 | 5,362 | 4,8491 | 5,0741 |
| 15.03.2020 | 5,0381 | 5,1191 | 4,5704 | 4,5704 |
| 16.03.2020 | 4,6332 | 4,6332 | 4,1744 | 4,5974 |
| 17.03.2020 | 4,4533 | 4,7862 | 4,3904 | 4,5794 |
| 18.03.2020 | 4,5073 | 4,6963 | 4,3634 | 4,4354 |
| 19.03.2020 | 4,5253 | 4,6063 | 4,4174 | 4,5884 |
| 22.03.2020 | 4,4174 | 4,6332 | 4,3544 | 4,6332 |
| 23.03.2020 | 4,9393 | 4,9931 | 4,7144 | 4,9661 |
| 24.03.2020 | 4,9661 | 5,2721 | 4,8222 | 4,8312 |
| 25.03.2020 | 4,8312 | 5,0111 | 4,7683 | 4,8762 |
| 26.03.2020 | 4,9033 | 4,9213 | 4,6602 | 4,6963 |
| 29.03.2020 | 4,6963 | 4,7323 | 4,5884 | 4,6242 |
| 30.03.2020 | 4,7233 | 5,0201 | 4,6602 | 4,7144 |
| 31.03.2020 | 4,6783 | 4,9033 | 4,5974 | 4,8401 |
| 01.04.2020 | 4,9303 | 5,2181 | 4,7683 | 5,0562 |
| 02.04.2020 | 5,1281 | 5,2361 | 4,9751 | 4,9751 |
| 05.04.2020 | 5,1012 | 5,2181 | 5,0562 | 5,0651 |
| 06.04.2020 | 5,1281 | 5,3981 | 5,0921 | 5,2091 |
| 07.04.2020 | 5,2181 | 5,587 | 5,2 | 5,425 |
| 08.04.2020 | 5,5059 | 5,605 | 5,434 | 5,56 |
| 09.04.2020 | 5,578 | 5,6409 | 5,4789 | 5,5059 |
| 12.04.2020 | 5,4609 | 5,569 | 5,425 | 5,4609 |
| 13.04.2020 | 5,56 | 5,6678 | 5,4879 | 5,56 |
| 14.04.2020 | 5,587 | 5,596 | 5,0921 | 5,1641 |
| 15.04.2020 | 5,2 | 5,4879 | 5,1641 | 5,2631 |
| 16.04.2020 | 5,443 | 5,4609 | 5,317 | 5,353 |
| 19.04.2020 | 5,3981 | 5,533 | 5,353 | 5,533 |
| 20.04.2020 | 5,515 | 5,9738 | 5,5059 | 5,8118 |
| 21.04.2020 | 5,8478 | 5,9648 | 5,6858 | 5,731 |
| 23.04.2020 | 5,74 | 5,8658 | 5,7129 | 5,74 |
| 26.04.2020 | 5,7938 | 5,9379 | 5,7938 | 5,8658 |
| 27.04.2020 | 5,9379 | 6,0908 | 5,8928 | 5,9738 |
| 28.04.2020 | 6,0458 | 6,0818 | 5,9828 | 6,0458 |
| 29.04.2020 | 6,0998 | 6,1088 | 5,6229 | 5,9558 |
| 03.05.2020 | 5,8568 | 5,8928 | 5,7129 | 5,8208 |
| 04.05.2020 | 5,8568 | 5,8928 | 5,7938 | 5,8478 |
| 05.05.2020 | 5,8478 | 5,9198 | 5,7759 | 5,8118 |
| 06.05.2020 | 5,7849 | 6,0818 | 5,7129 | 6,0368 |
| 07.05.2020 | 6,1266 | 6,1717 | 5,8928 | 5,9918 |
| 10.05.2020 | 6,0097 | 6,0368 | 5,8298 | 5,8478 |
| 11.05.2020 | 5,8478 | 6,0728 | 5,8118 | 6,0638 |
| 12.05.2020 | 6,0638 | 6,2437 | 6,0007 | 6,1266 |
| 13.05.2020 | 6,1177 | 6,1357 | 5,8568 | 6,1177 |
| 14.05.2020 | 6,1717 | 6,2437 | 6,1177 | 6,1897 |
| 17.05.2020 | 6,2797 | 6,5045 | 6,2437 | 6,4507 |
| 19.05.2020 | 6,5946 | 6,9904 | 6,5946 | 6,8645 |
| 20.05.2020 | 6,8645 | 6,9275 | 6,5316 | 6,6575 |
| 21.05.2020 | 6,6126 | 6,6755 | 6,5677 | 6,6216 |
| 26.05.2020 | 6,7205 | 6,7926 | 6,6575 | 6,6936 |
| 27.05.2020 | 6,7205 | 6,7565 | 6,5946 | 6,6126 |
| 28.05.2020 | 6,6216 | 6,7836 | 6,5946 | 6,6845 |
| 31.05.2020 | 6,7475 | 6,8374 | 6,6845 | 6,8284 |
| 01.06.2020 | 6,8825 | 6,9814 | 6,7475 | 6,8105 |
| 02.06.2020 | 6,8825 | 6,9005 | 6,7656 | 6,8284 |
| 03.06.2020 | 6,8194 | 6,8284 | 6,4865 | 6,7025 |
| 04.06.2020 | 6,7205 | 6,7205 | 6,5406 | 6,5946 |
| 07.06.2020 | 6,5946 | 6,6936 | 6,5496 | 6,5767 |
| 08.06.2020 | 6,5946 | 6,6395 | 6,4147 | 6,4955 |
| 09.06.2020 | 6,5677 | 6,8735 | 6,5496 | 6,7565 |
| 10.06.2020 | 6,7926 | 6,9275 | 6,7115 | 6,8915 |
| 11.06.2020 | 6,7836 | 6,8915 | 6,7025 | 6,8105 |
| 14.06.2020 | 6,7926 | 6,8825 | 6,7295 | 6,7836 |
| 15.06.2020 | 6,8374 | 7,1074 | 6,8374 | 7,0444 |
| 16.06.2020 | 7,0984 | 7,4583 | 7,0984 | 7,3593 |
| 17.06.2020 | 7,3773 | 7,6561 | 7,2873 | 7,3322 |
| 18.06.2020 | 7,3503 | 7,4583 | 7,1074 | 7,1254 |
| 21.06.2020 | 7,1523 | 7,3863 | 7,1433 | 7,3232 |
| 22.06.2020 | 7,3322 | 7,3503 | 7,2424 | 7,3052 |
| 23.06.2020 | 7,3322 | 7,7012 | 7,3052 | 7,5933 |
| 24.06.2020 | 7,6471 | 7,7012 | 7,4223 | 7,5032 |
| 25.06.2020 | 7,5032 | 7,6292 | 7,4403 | 7,5122 |
| 28.06.2020 | 7,4762 | 7,6203 | 7,4403 | 7,5482 |
| 29.06.2020 | 7,5842 | 7,8271 | 7,5662 | 7,6651 |
| 30.06.2020 | 7,7102 | 7,7731 | 7,5933 | 7,6292 |
| 01.07.2020 | 7,6832 | 7,8271 | 7,6381 | 7,7192 |
| 02.07.2020 | 7,7551 | 7,8091 | 7,6741 | 7,8091 |
| 05.07.2020 | 7,8901 | 7,9979 | 7,8811 | 7,9351 |
| 06.07.2020 | 7,9621 | 8,0791 | 7,5842 | 8,0611 |
| 07.07.2020 | 8,097 | 8,187 | 7,8991 | 7,9979 |
| 08.07.2020 | 7,9979 | 8,0521 | 7,5212 | 7,5212 |
| 09.07.2020 | 7,5122 | 7,5122 | 7,1433 | 7,3683 |
| 12.07.2020 | 7,5572 | 7,6922 | 7,5572 | 7,6922 |
| 13.07.2020 | 7,7012 | 7,7641 | 7,4493 | 7,5752 |
| 15.07.2020 | 7,7192 | 8,007 | 7,7102 | 7,971 |
| 16.07.2020 | 8,0251 | 8,178 | 7,9351 | 8,007 |
| 19.07.2020 | 8,0521 | 8,133 | 7,971 | 7,9889 |
| 20.07.2020 | 8,0521 | 8,0701 | 7,6561 | 7,8002 |
| 21.07.2020 | 7,8631 | 7,8631 | 7,6471 | 7,7821 |
| 22.07.2020 | 7,8181 | 7,9889 | 7,6471 | 7,9889 |
| 23.07.2020 | 7,971 | 8,0431 | 7,8002 | 7,9979 |
| 26.07.2020 | 8,097 | 8,5738 | 7,9979 | 8,5648 |
| 27.07.2020 | 8,5918 | 8,5918 | 8,1419 | 8,187 |
| 28.07.2020 | 8,268 | 8,277 | 7,8721 | 8,187 |
| 29.07.2020 | 8,196 | 8,205 | 8,0701 | 8,115 |
| 03.08.2020 | 8,1689 | 8,3129 | 7,4672 | 7,8181 |
| 04.08.2020 | 7,8451 | 7,8721 | 7,4672 | 7,7731 |
| 05.08.2020 | 7,7731 | 7,7731 | 6,9994 | 6,9994 |
| 06.08.2020 | 6,8194 | 7,3503 | 6,3066 | 7,3142 |
| 09.08.2020 | 7,3142 | 7,3322 | 6,9544 | 7,1703 |
| 10.08.2020 | 7,2064 | 7,4403 | 7,2064 | 7,3593 |
| 11.08.2020 | 7,3593 | 7,4672 | 7,2154 | 7,3322 |
| 12.08.2020 | 7,3773 | 7,3773 | 7,0624 | 7,0714 |
| 13.08.2020 | 6,9275 | 7,0894 | 6,7746 | 6,7926 |
| 16.08.2020 | 6,7926 | 7,1343 | 6,6755 | 6,8825 |
| 17.08.2020 | 6,9724 | 6,9904 | 6,7385 | 6,8555 |
| 18.08.2020 | 6,8735 | 6,9724 | 6,8284 | 6,9724 |
| 19.08.2020 | 7,0265 | 7,3322 | 7,0265 | 7,3142 |
| 20.08.2020 | 7,3863 | 7,4223 | 7,0444 | 7,2064 |
| 23.08.2020 | 7,2064 | 7,2783 | 7,1074 | 7,1343 |
| 24.08.2020 | 7,1523 | 7,3142 | 6,9994 | 7,1433 |
| 25.08.2020 | 7,1703 | 7,2873 | 7,0894 | 7,2424 |
| 26.08.2020 | 7,2873 | 7,3863 | 7,2514 | 7,3412 |
| 27.08.2020 | 7,3593 | 7,3773 | 7,1612 | 7,2424 |
| 30.08.2020 | 7,2873 | 7,2873 | 6,9275 | 7,2334 |
| 31.08.2020 | 7,2154 | 7,2424 | 7,0714 | 7,1884 |
| 01.09.2020 | 7,1884 | 7,2604 | 7,1523 | 7,1884 |
| 02.09.2020 | 7,1433 | 7,2783 | 7,0624 | 7,1884 |
| 03.09.2020 | 7,1884 | 7,2783 | 7,1523 | 7,1974 |
| 06.09.2020 | 7,2244 | 7,5122 | 7,2064 | 7,5122 |
| 07.09.2020 | 7,5392 | 7,5842 | 7,3412 | 7,3683 |
| 08.09.2020 | 7,3773 | 7,4133 | 7,2514 | 7,3142 |
| 09.09.2020 | 7,3412 | 7,3593 | 7,1612 | 7,1974 |
| 10.09.2020 | 7,1974 | 7,2244 | 7,1254 | 7,1974 |
| 13.09.2020 | 7,2694 | 7,2963 | 7,1612 | 7,2514 |
| 14.09.2020 | 7,2694 | 7,3412 | 7,2064 | 7,2783 |
| 15.09.2020 | 7,3412 | 7,7821 | 7,3142 | 7,7821 |
| 16.09.2020 | 7,7821 | 7,9441 | 7,5572 | 7,8991 |
| 17.09.2020 | 7,9531 | 7,9889 | 7,6113 | 7,6113 |
| 20.09.2020 | 7,6471 | 7,6922 | 7,3773 | 7,5842 |
| 21.09.2020 | 7,5933 | 7,7372 | 7,4583 | 7,6381 |
| 22.09.2020 | 7,7012 | 7,7821 | 7,5392 | 7,6651 |
| 23.09.2020 | 7,5933 | 7,6561 | 7,5572 | 7,6471 |
| 24.09.2020 | 7,7372 | 7,8451 | 7,6381 | 7,7282 |
| 27.09.2020 | 7,7372 | 7,9889 | 7,6561 | 7,9351 |
| 28.09.2020 | 8,007 | 8,187 | 7,7641 | 7,9621 |
| 29.09.2020 | 8,0881 | 8,0881 | 7,8631 | 8,007 |
| 30.09.2020 | 8,0521 | 8,0521 | 7,8901 | 7,8901 |
| 01.10.2020 | 7,8542 | 8,0341 | 7,7911 | 7,9171 |
| 04.10.2020 | 7,9531 | 8,178 | 7,9171 | 8,1689 |
| 05.10.2020 | 8,187 | 8,3489 | 8,0611 | 8,097 |
| 06.10.2020 | 8,097 | 8,106 | 7,9889 | 7,9889 |
| 07.10.2020 | 8,0431 | 8,0521 | 7,8002 | 7,9171 |
| 08.10.2020 | 7,9531 | 8,223 | 7,9171 | 8,187 |
| 11.10.2020 | 8,25 | 8,5828 | 8,232 | 8,5109 |
| 12.10.2020 | 8,5918 | 8,8077 | 8,5018 | 8,5018 |
| 13.10.2020 | 8,5648 | 8,8798 | 8,43 | 8,4748 |
| 14.10.2020 | 8,5109 | 8,7718 | 8,4928 | 8,6369 |
| 15.10.2020 | 8,6998 | 8,7718 | 8,5648 | 8,6188 |
| 18.10.2020 | 8,7088 | 9,0777 | 8,6548 | 9,0326 |
| 19.10.2020 | 9,0687 | 9,1137 | 8,8256 | 8,8528 |
| 20.10.2020 | 8,8618 | 9,0507 | 8,8256 | 8,8256 |
| 21.10.2020 | 8,8708 | 8,9068 | 8,5738 | 8,6098 |
| 22.10.2020 | 8,6278 | 8,7718 | 8,205 | 8,3759 |
| 25.10.2020 | 8,3579 | 8,3579 | 7,6561 | 8,007 |
| 26.10.2020 | 8,0521 | 8,3849 | 7,7821 | 8,3849 |
| 27.10.2020 | 8,3579 | 8,43 | 8,178 | 8,187 |
| 29.10.2020 | 8,0431 | 8,1419 | 7,7551 | 7,8721 |
| 01.11.2020 | 7,8901 | 8,187 | 7,8002 | 8,0341 |
| 02.11.2020 | 8,1689 | 8,223 | 7,9081 | 7,9171 |
| 03.11.2020 | 7,9621 | 8,1509 | 7,9081 | 8,0881 |
| 04.11.2020 | 8,106 | 8,4479 | 8,097 | 8,4029 |
| 05.11.2020 | 8,4119 | 8,5828 | 8,3219 | 8,5199 |
| 08.11.2020 | 8,6369 | 8,7448 | 8,6008 | 8,6998 |
| 09.11.2020 | 8,8166 | 9,0687 | 8,6638 | 8,7898 |
| 10.11.2020 | 8,8618 | 9,0687 | 8,8438 | 8,9966 |
| 11.11.2020 | 9,0147 | 9,3656 | 8,8438 | 9,3205 |
| 12.11.2020 | 9,3205 | 10,0313 | 9,3205 | 9,6084 |
| 15.11.2020 | 9,7165 | 10,2292 | 9,6895 | 10,0943 |
| 16.11.2020 | 10,0313 | 10,0403 | 9,5365 | 9,5725 |
| 17.11.2020 | 9,5725 | 9,7614 | 9,3476 | 9,4646 |
| 18.11.2020 | 9,4736 | 10,2472 | 9,4105 | 10,1932 |
| 19.11.2020 | 10,1932 | 10,2562 | 9,8964 | 10,0673 |
| 22.11.2020 | 10,0583 | 10,4811 | 9,9953 | 10,2202 |
| 23.11.2020 | 10,2562 | 10,841 | 10,2382 | 10,67 |
| 24.11.2020 | 10,661 | 10,886 | 10,3552 | 10,4182 |
| 25.11.2020 | 10,4811 | 10,7601 | 10,4811 | 10,6161 |
| 26.11.2020 | 10,778 | 11,0659 | 10,697 | 10,7601 |
| 29.11.2020 | 10,67 | 11,0929 | 10,2562 | 10,5531 |
| 30.11.2020 | 10,679 | 10,7511 | 10,4811 | 10,661 |
| 01.12.2020 | 10,706 | 10,8949 | 10,4541 | 10,4811 |
| 02.12.2020 | 10,4811 | 10,94 | 10,3102 | 10,922 |
| 03.12.2020 | 10,796 | 11,4707 | 10,7601 | 11,4348 |
| 06.12.2020 | 11,5877 | 12,1005 | 11,5337 | 11,7857 |
| 07.12.2020 | 11,8127 | 11,9927 | 11,6057 | 11,7316 |
| 08.12.2020 | 11,8037 | 12,3975 | 11,6867 | 12,2625 |
| 09.12.2020 | 12,2625 | 12,6943 | 12,1455 | 12,4514 |
| 10.12.2020 | 12,4604 | 12,6674 | 12,2805 | 12,3524 |
| 13.12.2020 | 12,3885 | 12,5233 | 12,0555 | 12,0915 |
| 14.12.2020 | 12,1095 | 12,1905 | 11,7587 | 12,0555 |
| 15.12.2020 | 12,1275 | 12,3975 | 11,9206 | 12,0915 |
| 16.12.2020 | 12,1275 | 12,3885 | 11,9566 | 12,2894 |
| 17.12.2020 | 12,3704 | 12,5054 | 11,9206 | 12,0196 |
| 20.12.2020 | 12,0686 | 12,0686 | 11,7321 | 12,0413 |
| 21.12.2020 | 12,0413 | 12,296 | 11,9777 | 12,0595 |
| 22.12.2020 | 12,0595 | 12,1141 | 11,7867 | 11,9322 |
| 23.12.2020 | 11,9413 | 12,0504 | 11,7321 | 11,8958 |
| 24.12.2020 | 11,914 | 12,2778 | 11,8958 | 12,1686 |
| 27.12.2020 | 12,2869 | 12,387 | 12,105 | 12,2596 |
| 28.12.2020 | 12,2869 | 12,296 | 12,0413 | 12,2414 |
| 29.12.2020 | 12,2778 | 12,4779 | 12,1777 | 12,4415 |
| 30.12.2020 | 12,5142 | 13,1418 | 12,3597 | 13,1418 |