UNLU
ÜNLÜ YATIRIM HOLDİNG A.Ş.
18:10:01
12.82 ₺
+0.050 (%+0.39)
Önceki Kapanış: 12.77·
Volatilite: 1.170
Düşük₺12.67
Yüksek₺12.82
Piyasa Verileri
Spot Piyasa
A:12.77
S:12.82
Önceki haftaya göre (WoW)
+1.91%
Önceki aya göre (MoM)
-2.66%
Yılbaşından bugüne (YTD)
-22.26%
Önceki yıla göre (YoY)
-15.10%
UNLU: ÜNLÜ YATIRIM HOLDİNG A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,2377
KAPANIŞ 5,2062
En Düşük
DÜŞÜK 4,2361
En Yüksek
YÜKSEK 7,0222
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.06.2021 | 6,6715 | 6,6715 | 6,103 | 6,1977 |
| 07.06.2021 | 6,283 | 6,283 | 5,885 | 5,885 |
| 08.06.2021 | 5,8755 | 6,4535 | 5,7334 | 6,283 |
| 09.06.2021 | 6,283 | 6,283 | 6,0082 | 6,0082 |
| 10.06.2021 | 6,0271 | 6,0556 | 5,8092 | 5,8092 |
| 13.06.2021 | 5,885 | 6,1977 | 5,7807 | 5,8755 |
| 14.06.2021 | 5,8755 | 6,0556 | 5,8376 | 5,8755 |
| 15.06.2021 | 5,8661 | 5,9797 | 5,5818 | 5,6101 |
| 16.06.2021 | 5,5912 | 5,5912 | 5,3353 | 5,3353 |
| 17.06.2021 | 5,5248 | 5,7902 | 5,3638 | 5,4301 |
| 20.06.2021 | 5,4585 | 5,487 | 5,0984 | 5,1174 |
| 21.06.2021 | 5,1363 | 5,1837 | 5,0036 | 5,0605 |
| 22.06.2021 | 5,07 | 5,1552 | 4,9942 | 4,9942 |
| 23.06.2021 | 5,0036 | 5,07 | 4,9563 | 5,0131 |
| 24.06.2021 | 5,0036 | 5,0227 | 4,9183 | 4,9183 |
| 27.06.2021 | 4,9279 | 4,9657 | 4,5961 | 4,6246 |
| 28.06.2021 | 4,6625 | 4,7194 | 4,5108 | 4,5678 |
| 29.06.2021 | 4,5961 | 4,6909 | 4,5204 | 4,5488 |
| 30.06.2021 | 4,5678 | 4,7573 | 4,5488 | 4,6057 |
| 01.07.2021 | 4,6246 | 4,6435 | 4,5014 | 4,5488 |
| 04.07.2021 | 4,5583 | 4,7667 | 4,5488 | 4,6531 |
| 05.07.2021 | 4,6625 | 4,9183 | 4,6057 | 4,9183 |
| 06.07.2021 | 4,8426 | 4,871 | 4,7667 | 4,7857 |
| 07.07.2021 | 4,7762 | 4,7762 | 4,5961 | 4,5961 |
| 08.07.2021 | 4,6246 | 4,672 | 4,5488 | 4,5583 |
| 11.07.2021 | 4,5678 | 4,5867 | 4,3877 | 4,3972 |
| 12.07.2021 | 4,3972 | 4,3972 | 4,2361 | 4,2645 |
| 13.07.2021 | 4,2739 | 4,3972 | 4,2739 | 4,3118 |
| 15.07.2021 | 4,3309 | 4,4445 | 4,3118 | 4,3309 |
| 18.07.2021 | 4,3118 | 4,6909 | 4,2929 | 4,5867 |
| 25.07.2021 | 4,5961 | 4,7667 | 4,5298 | 4,6151 |
| 26.07.2021 | 4,5678 | 4,6814 | 4,5678 | 4,6151 |
| 27.07.2021 | 4,6151 | 4,9753 | 4,5961 | 4,7099 |
| 28.07.2021 | 4,7478 | 4,89 | 4,7288 | 4,7478 |
| 29.07.2021 | 4,7288 | 4,7383 | 4,6531 | 4,6814 |
| 01.08.2021 | 4,7478 | 4,7478 | 4,6814 | 4,6909 |
| 02.08.2021 | 4,7099 | 4,7288 | 4,672 | 4,6814 |
| 03.08.2021 | 4,7099 | 5,1458 | 4,672 | 5,1458 |
| 04.08.2021 | 5,1079 | 5,6196 | 5,0605 | 5,0984 |
| 05.08.2021 | 5,1269 | 5,3449 | 5,07 | 5,1648 |
| 08.08.2021 | 5,1932 | 5,3069 | 5,0605 | 5,1269 |
| 09.08.2021 | 5,0795 | 5,4112 | 5,07 | 5,1837 |
| 10.08.2021 | 5,1837 | 5,2311 | 4,7099 | 4,7099 |
| 11.08.2021 | 4,833 | 4,9847 | 4,833 | 4,8615 |
| 12.08.2021 | 4,8615 | 4,9089 | 4,7952 | 4,833 |
| 15.08.2021 | 4,833 | 4,9183 | 4,8047 | 4,8426 |
| 16.08.2021 | 4,8804 | 5,1269 | 4,833 | 4,9847 |
| 17.08.2021 | 5,0321 | 5,0605 | 4,8804 | 4,8994 |
| 18.08.2021 | 4,8804 | 5,1079 | 4,8426 | 5,0227 |
| 19.08.2021 | 5,0321 | 5,07 | 4,9942 | 5,0227 |
| 22.08.2021 | 5,0321 | 5,051 | 4,9089 | 4,9279 |
| 23.08.2021 | 4,9279 | 4,9657 | 4,9089 | 4,9089 |
| 24.08.2021 | 4,9089 | 4,9279 | 4,6909 | 4,8047 |
| 25.08.2021 | 4,8141 | 4,8236 | 4,5867 | 4,6151 |
| 26.08.2021 | 4,6151 | 4,7573 | 4,5772 | 4,672 |
| 30.08.2021 | 4,7004 | 4,7762 | 4,7004 | 4,7288 |
| 31.08.2021 | 4,7478 | 4,8141 | 4,7194 | 4,7383 |
| 01.09.2021 | 4,7383 | 4,7667 | 4,6909 | 4,7099 |
| 02.09.2021 | 4,7004 | 4,7099 | 4,6531 | 4,672 |
| 05.09.2021 | 4,6814 | 4,7478 | 4,672 | 4,6909 |
| 06.09.2021 | 4,6909 | 4,7383 | 4,6341 | 4,6435 |
| 07.09.2021 | 4,6625 | 4,6625 | 4,5678 | 4,5678 |
| 08.09.2021 | 4,5961 | 4,6246 | 4,5298 | 4,5772 |
| 09.09.2021 | 4,6057 | 4,6814 | 4,5961 | 4,5961 |
| 12.09.2021 | 4,6246 | 4,8426 | 4,6057 | 4,7383 |
| 13.09.2021 | 4,7573 | 5,0036 | 4,7573 | 4,9183 |
| 14.09.2021 | 4,9563 | 5,0984 | 4,89 | 4,8994 |
| 15.09.2021 | 4,9279 | 5,3353 | 4,871 | 5,1932 |
| 16.09.2021 | 5,2026 | 5,7049 | 5,0416 | 5,2974 |
| 19.09.2021 | 5,2879 | 5,3732 | 5,0321 | 5,051 |
| 20.09.2021 | 5,1837 | 5,5533 | 5,0889 | 5,5059 |
| 21.09.2021 | 5,5154 | 6,0556 | 5,4396 | 6,0556 |
| 22.09.2021 | 6,2546 | 6,5199 | 5,6765 | 5,7807 |
| 23.09.2021 | 5,8376 | 6,1693 | 5,6101 | 5,8661 |
| 26.09.2021 | 5,9323 | 6,283 | 5,6954 | 5,6954 |
| 27.09.2021 | 5,7428 | 5,8755 | 5,4112 | 5,4301 |
| 28.09.2021 | 5,4585 | 5,6291 | 5,2879 | 5,4491 |
| 29.09.2021 | 5,4585 | 5,5533 | 5,3732 | 5,3827 |
| 30.09.2021 | 5,3638 | 5,4017 | 5,2026 | 5,2974 |
| 03.10.2021 | 5,3069 | 5,6291 | 5,3069 | 5,3638 |
| 04.10.2021 | 5,4301 | 5,5628 | 5,3638 | 5,4301 |
| 05.10.2021 | 5,4491 | 5,9703 | 5,4112 | 5,9703 |
| 06.10.2021 | 5,9514 | 6,0935 | 5,6101 | 5,7618 |
| 07.10.2021 | 5,7902 | 6,0366 | 5,7239 | 5,8566 |
| 10.10.2021 | 5,9229 | 5,9514 | 5,7997 | 5,7997 |
| 11.10.2021 | 5,8092 | 5,8376 | 5,5818 | 5,5818 |
| 12.10.2021 | 5,6101 | 5,7997 | 5,5722 | 5,5818 |
| 13.10.2021 | 5,5912 | 5,6575 | 5,4491 | 5,4585 |
| 14.10.2021 | 5,4965 | 5,5818 | 5,3827 | 5,4585 |
| 17.10.2021 | 5,487 | 5,5248 | 5,3353 | 5,3732 |
| 18.10.2021 | 5,3922 | 5,5628 | 5,3543 | 5,4017 |
| 19.10.2021 | 5,4206 | 5,4775 | 5,3638 | 5,3732 |
| 20.10.2021 | 5,3732 | 5,4491 | 5,2974 | 5,3638 |
| 21.10.2021 | 5,3732 | 5,4396 | 5,3449 | 5,3638 |
| 24.10.2021 | 5,3449 | 5,5248 | 5,3353 | 5,3827 |
| 25.10.2021 | 5,4017 | 5,5059 | 5,4017 | 5,4396 |
| 26.10.2021 | 5,468 | 5,4775 | 5,3732 | 5,3827 |
| 27.10.2021 | 5,4017 | 5,4301 | 5,3638 | 5,4206 |
| 31.10.2021 | 5,4491 | 5,468 | 5,4017 | 5,4206 |
| 01.11.2021 | 5,4301 | 5,7334 | 5,3922 | 5,468 |
| 02.11.2021 | 5,487 | 5,6481 | 5,3069 | 5,4491 |
| 03.11.2021 | 5,4965 | 5,6101 | 5,468 | 5,4965 |
| 04.11.2021 | 5,5154 | 5,7049 | 5,4965 | 5,5628 |
| 07.11.2021 | 5,5722 | 5,6101 | 5,4585 | 5,468 |
| 08.11.2021 | 5,468 | 5,5248 | 5,3164 | 5,3353 |
| 09.11.2021 | 5,3069 | 5,3259 | 5,2026 | 5,2216 |
| 10.11.2021 | 5,2216 | 5,3069 | 5,1932 | 5,2216 |
| 11.11.2021 | 5,2596 | 5,3259 | 5,2122 | 5,2216 |
| 14.11.2021 | 5,2596 | 5,3638 | 5,2122 | 5,25 |
| 15.11.2021 | 5,2405 | 5,269 | 5,2311 | 5,25 |
| 16.11.2021 | 5,269 | 5,3353 | 5,1932 | 5,2216 |
| 17.11.2021 | 5,2311 | 5,25 | 5,0795 | 5,1458 |
| 18.11.2021 | 5,1458 | 5,3638 | 5,1458 | 5,2785 |
| 21.11.2021 | 5,2974 | 5,5912 | 5,2974 | 5,5344 |
| 22.11.2021 | 5,5344 | 5,5628 | 5,2879 | 5,3638 |
| 23.11.2021 | 5,3922 | 5,6101 | 5,3922 | 5,468 |
| 24.11.2021 | 5,5059 | 5,5344 | 5,4017 | 5,4206 |
| 25.11.2021 | 5,3543 | 5,3732 | 5,1552 | 5,1932 |
| 28.11.2021 | 5,2122 | 5,2311 | 5,1079 | 5,1363 |
| 29.11.2021 | 5,1174 | 5,1363 | 5,051 | 5,07 |
| 30.11.2021 | 5,0984 | 5,5344 | 5,0795 | 5,3732 |
| 01.12.2021 | 5,4112 | 5,5059 | 5,3353 | 5,4112 |
| 02.12.2021 | 5,4301 | 5,487 | 5,3543 | 5,3827 |
| 05.12.2021 | 5,4112 | 5,686 | 5,4017 | 5,5533 |
| 06.12.2021 | 5,5722 | 5,6575 | 5,5059 | 5,5059 |
| 07.12.2021 | 5,5438 | 6,0556 | 5,5438 | 5,9418 |
| 08.12.2021 | 5,9608 | 5,9892 | 5,7428 | 5,8281 |
| 09.12.2021 | 5,7713 | 5,904 | 5,5818 | 5,6101 |
| 12.12.2021 | 5,6575 | 5,8187 | 5,6196 | 5,7239 |
| 13.12.2021 | 5,7713 | 6,2925 | 5,7523 | 6,2925 |
| 14.12.2021 | 6,3967 | 6,6241 | 5,9229 | 6,5105 |
| 15.12.2021 | 6,4915 | 6,899 | 6,3683 | 6,7 |
| 16.12.2021 | 6,6241 | 7,0222 | 6,0366 | 6,0366 |
| 19.12.2021 | 5,9608 | 6,2451 | 5,4396 | 5,5438 |
| 20.12.2021 | 5,7807 | 5,9703 | 4,9942 | 4,9942 |
| 21.12.2021 | 4,9753 | 5,1552 | 4,9374 | 5,0321 |
| 22.12.2021 | 5,0984 | 5,5344 | 4,8615 | 5,3259 |
| 23.12.2021 | 5,3353 | 5,3827 | 5,1837 | 5,1932 |
| 26.12.2021 | 5,2311 | 5,3449 | 5,2122 | 5,2879 |
| 27.12.2021 | 5,2974 | 5,3353 | 4,9279 | 5,0036 |
| 28.12.2021 | 5,0131 | 5,0131 | 4,852 | 4,8615 |
| 29.12.2021 | 4,871 | 5,0795 | 4,7762 | 4,8236 |
| 30.12.2021 | 4,833 | 4,89 | 4,7762 | 4,8236 |