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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,3915
KAPANIŞ 6,3894
En Düşük
DÜŞÜK 4,7004
En Yüksek
YÜKSEK 11,6763
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 4,833 | 4,9279 | 4,7952 | 4,89 |
| 03.01.2022 | 4,9089 | 5,2216 | 4,8994 | 5,1932 |
| 04.01.2022 | 5,1363 | 5,1648 | 5,0605 | 5,1552 |
| 05.01.2022 | 5,07 | 5,1458 | 4,9563 | 4,9563 |
| 06.01.2022 | 4,9942 | 5,0321 | 4,852 | 4,8804 |
| 09.01.2022 | 4,9183 | 4,9942 | 4,8804 | 4,8994 |
| 10.01.2022 | 4,9279 | 4,9563 | 4,8615 | 4,8804 |
| 11.01.2022 | 4,89 | 4,9753 | 4,8615 | 4,8804 |
| 12.01.2022 | 4,871 | 4,9183 | 4,8141 | 4,8236 |
| 13.01.2022 | 4,833 | 4,8615 | 4,7762 | 4,8047 |
| 16.01.2022 | 4,8236 | 4,871 | 4,8141 | 4,8426 |
| 17.01.2022 | 4,8426 | 5,1552 | 4,7667 | 4,7762 |
| 18.01.2022 | 4,833 | 4,9942 | 4,7667 | 4,9089 |
| 19.01.2022 | 4,9374 | 5,0227 | 4,8804 | 4,9279 |
| 20.01.2022 | 4,9089 | 4,9847 | 4,8804 | 4,9183 |
| 23.01.2022 | 4,9374 | 4,9563 | 4,8141 | 4,833 |
| 24.01.2022 | 4,8615 | 4,8804 | 4,8141 | 4,852 |
| 25.01.2022 | 4,8615 | 5,2879 | 4,833 | 5,269 |
| 26.01.2022 | 5,2122 | 5,7807 | 5,1648 | 5,7334 |
| 27.01.2022 | 5,7239 | 6,0839 | 5,5344 | 5,9892 |
| 30.01.2022 | 6,0177 | 6,4915 | 5,9514 | 6,1977 |
| 31.01.2022 | 6,1883 | 6,4535 | 6,1314 | 6,3872 |
| 01.02.2022 | 6,3778 | 6,4915 | 5,8944 | 6,1124 |
| 02.02.2022 | 6,0935 | 6,2546 | 5,9323 | 5,9703 |
| 03.02.2022 | 6,0366 | 6,0366 | 5,7239 | 5,7997 |
| 06.02.2022 | 5,7807 | 6,0839 | 5,7807 | 5,8566 |
| 07.02.2022 | 5,885 | 5,9514 | 5,7618 | 5,7902 |
| 08.02.2022 | 5,8376 | 5,9987 | 5,7807 | 5,8376 |
| 09.02.2022 | 5,8566 | 5,904 | 5,667 | 5,667 |
| 10.02.2022 | 5,6196 | 5,6575 | 5,4491 | 5,5818 |
| 13.02.2022 | 5,4965 | 5,5438 | 5,269 | 5,3164 |
| 14.02.2022 | 5,3164 | 5,3922 | 5,2879 | 5,3638 |
| 15.02.2022 | 5,3732 | 5,6481 | 5,3543 | 5,4206 |
| 16.02.2022 | 5,4491 | 5,7334 | 5,3449 | 5,4775 |
| 17.02.2022 | 5,487 | 5,5628 | 5,4017 | 5,4491 |
| 20.02.2022 | 5,4585 | 5,6386 | 5,4206 | 5,5344 |
| 21.02.2022 | 5,4017 | 5,4206 | 5,25 | 5,2785 |
| 22.02.2022 | 5,3069 | 5,3449 | 5,2311 | 5,2311 |
| 23.02.2022 | 4,7478 | 4,9183 | 4,7099 | 4,7099 |
| 24.02.2022 | 4,8141 | 5,0416 | 4,7004 | 5,0131 |
| 27.02.2022 | 4,9279 | 5,1743 | 4,8994 | 4,9183 |
| 28.02.2022 | 4,9657 | 5,0984 | 4,89 | 4,9279 |
| 01.03.2022 | 4,9279 | 4,9847 | 4,8804 | 4,8994 |
| 02.03.2022 | 4,9468 | 4,9753 | 4,8994 | 4,9089 |
| 03.03.2022 | 4,89 | 4,9374 | 4,833 | 4,8426 |
| 06.03.2022 | 4,833 | 5,051 | 4,7762 | 4,9374 |
| 07.03.2022 | 4,9847 | 5,2879 | 4,9563 | 5,25 |
| 08.03.2022 | 5,2785 | 5,5438 | 5,1743 | 5,4017 |
| 09.03.2022 | 5,4491 | 5,4491 | 5,25 | 5,25 |
| 10.03.2022 | 5,2596 | 5,2785 | 5,1743 | 5,2311 |
| 13.03.2022 | 5,2405 | 5,3069 | 5,2122 | 5,2405 |
| 14.03.2022 | 5,25 | 5,2785 | 5,1079 | 5,1174 |
| 15.03.2022 | 5,1363 | 5,1648 | 5,0227 | 5,0416 |
| 16.03.2022 | 5,0605 | 5,1269 | 5,0227 | 5,07 |
| 17.03.2022 | 5,07 | 5,1363 | 5,0416 | 5,051 |
| 20.03.2022 | 5,0605 | 5,2311 | 5,0605 | 5,2122 |
| 21.03.2022 | 5,2122 | 5,3259 | 5,1648 | 5,25 |
| 22.03.2022 | 5,2596 | 5,2785 | 5,1079 | 5,1174 |
| 23.03.2022 | 5,1269 | 5,1648 | 5,0795 | 5,0984 |
| 24.03.2022 | 5,1079 | 5,1648 | 5,0889 | 5,0984 |
| 27.03.2022 | 5,0984 | 5,3164 | 5,0889 | 5,25 |
| 28.03.2022 | 5,2596 | 5,2974 | 5,1837 | 5,1837 |
| 29.03.2022 | 5,1837 | 5,2974 | 5,1837 | 5,2879 |
| 30.03.2022 | 5,2785 | 5,667 | 5,2785 | 5,5818 |
| 31.03.2022 | 5,6101 | 5,6481 | 5,4491 | 5,4585 |
| 03.04.2022 | 5,4585 | 5,6481 | 5,4585 | 5,5533 |
| 04.04.2022 | 5,5438 | 5,6007 | 5,4396 | 5,5059 |
| 05.04.2022 | 5,5154 | 5,6101 | 5,487 | 5,5059 |
| 06.04.2022 | 5,5248 | 5,7807 | 5,5154 | 5,6007 |
| 07.04.2022 | 5,5818 | 5,9987 | 5,5818 | 5,9514 |
| 10.04.2022 | 5,9892 | 6,065 | 5,7713 | 5,8092 |
| 11.04.2022 | 5,8281 | 5,9987 | 5,7997 | 5,9323 |
| 12.04.2022 | 5,9987 | 6,3588 | 5,9892 | 6,1314 |
| 13.04.2022 | 6,1409 | 6,283 | 6,0935 | 6,1598 |
| 14.04.2022 | 6,1124 | 6,1219 | 5,8755 | 5,9703 |
| 17.04.2022 | 5,9703 | 6,0271 | 5,7902 | 5,8376 |
| 18.04.2022 | 5,8566 | 5,9134 | 5,7618 | 5,8661 |
| 19.04.2022 | 5,8566 | 5,9229 | 5,7807 | 5,8187 |
| 20.04.2022 | 5,8755 | 5,8755 | 5,7334 | 5,7523 |
| 21.04.2022 | 5,7334 | 5,7807 | 5,4491 | 5,4491 |
| 24.04.2022 | 5,4491 | 5,5722 | 5,3543 | 5,487 |
| 25.04.2022 | 5,5248 | 5,6481 | 5,3259 | 5,3353 |
| 26.04.2022 | 5,3449 | 5,4206 | 5,2596 | 5,3164 |
| 27.04.2022 | 5,3353 | 5,4396 | 5,3353 | 5,4112 |
| 28.04.2022 | 5,4112 | 5,4301 | 5,3732 | 5,3922 |
| 04.05.2022 | 5,4301 | 5,5438 | 5,4017 | 5,4775 |
| 05.05.2022 | 5,4206 | 5,5533 | 5,3827 | 5,468 |
| 08.05.2022 | 5,5059 | 5,6575 | 5,4965 | 5,5533 |
| 09.05.2022 | 5,6101 | 5,686 | 5,5628 | 5,6101 |
| 10.05.2022 | 5,6291 | 5,6481 | 5,3543 | 5,3827 |
| 11.05.2022 | 5,3353 | 5,3353 | 5,1552 | 5,2216 |
| 12.05.2022 | 5,2596 | 5,4112 | 5,2026 | 5,3449 |
| 15.05.2022 | 5,4017 | 5,4112 | 5,1552 | 5,1837 |
| 16.05.2022 | 5,2122 | 5,2311 | 5,0036 | 5,07 |
| 17.05.2022 | 5,0889 | 5,1174 | 5,0605 | 5,0605 |
| 19.05.2022 | 5,051 | 5,1837 | 5,0131 | 5,1458 |
| 22.05.2022 | 5,1648 | 5,2596 | 4,9657 | 4,9657 |
| 23.05.2022 | 5,0036 | 5,0605 | 4,9183 | 4,9942 |
| 24.05.2022 | 5,0227 | 5,3449 | 5,0131 | 5,3449 |
| 25.05.2022 | 5,3259 | 5,3638 | 5,1837 | 5,2311 |
| 26.05.2022 | 5,2311 | 5,2596 | 5,0036 | 5,1079 |
| 29.05.2022 | 5,1174 | 5,1743 | 5,0605 | 5,1174 |
| 30.05.2022 | 5,1269 | 5,1743 | 5,0795 | 5,0889 |
| 31.05.2022 | 5,0889 | 5,1269 | 5,0889 | 5,1079 |
| 01.06.2022 | 5,0984 | 5,2405 | 5,0984 | 5,1837 |
| 02.06.2022 | 5,1932 | 5,3164 | 5,1363 | 5,2216 |
| 05.06.2022 | 5,2405 | 5,4585 | 5,2405 | 5,4206 |
| 06.06.2022 | 5,4491 | 5,7618 | 5,3259 | 5,686 |
| 07.06.2022 | 5,686 | 5,7145 | 5,2311 | 5,2785 |
| 08.06.2022 | 5,3074 | 5,4039 | 5,2109 | 5,346 |
| 09.06.2022 | 5,3171 | 5,5004 | 5,2592 | 5,4039 |
| 12.06.2022 | 5,4039 | 5,4618 | 5,2881 | 5,2978 |
| 13.06.2022 | 5,3171 | 5,3943 | 5,2688 | 5,3653 |
| 14.06.2022 | 5,4039 | 5,4232 | 5,3267 | 5,346 |
| 15.06.2022 | 5,3557 | 5,539 | 5,346 | 5,4618 |
| 16.06.2022 | 5,5101 | 5,5101 | 5,4329 | 5,4329 |
| 19.06.2022 | 5,4715 | 5,4908 | 5,3943 | 5,4329 |
| 20.06.2022 | 5,4329 | 5,5294 | 5,4329 | 5,5004 |
| 21.06.2022 | 5,4811 | 5,5873 | 5,4522 | 5,5873 |
| 22.06.2022 | 5,5969 | 5,6452 | 5,4232 | 5,4232 |
| 23.06.2022 | 5,4811 | 5,4908 | 5,3557 | 5,4232 |
| 26.06.2022 | 5,3074 | 5,3846 | 5,2881 | 5,3171 |
| 27.06.2022 | 5,3364 | 5,375 | 5,1627 | 5,2013 |
| 28.06.2022 | 5,2206 | 5,2495 | 5,0758 | 5,0855 |
| 29.06.2022 | 5,1048 | 5,182 | 5,0758 | 5,1434 |
| 30.06.2022 | 5,1723 | 5,2013 | 5,1241 | 5,1337 |
| 03.07.2022 | 5,153 | 5,182 | 5,0758 | 5,0758 |
| 04.07.2022 | 5,1048 | 5,1048 | 4,9407 | 4,96 |
| 05.07.2022 | 4,9793 | 5,1337 | 4,9793 | 5,0951 |
| 06.07.2022 | 5,1144 | 5,2399 | 5,1048 | 5,2399 |
| 07.07.2022 | 5,2399 | 5,2785 | 5,2013 | 5,2109 |
| 12.07.2022 | 5,2495 | 5,2688 | 5,1723 | 5,1916 |
| 13.07.2022 | 5,2399 | 5,2881 | 5,1723 | 5,1723 |
| 17.07.2022 | 5,1916 | 5,2592 | 5,1434 | 5,1723 |
| 18.07.2022 | 5,1916 | 5,2109 | 5,1627 | 5,182 |
| 19.07.2022 | 5,2013 | 5,2688 | 5,1916 | 5,2206 |
| 20.07.2022 | 5,2399 | 5,4425 | 5,2302 | 5,4329 |
| 21.07.2022 | 5,4232 | 5,4329 | 5,3364 | 5,3653 |
| 24.07.2022 | 5,375 | 5,4232 | 5,375 | 5,3943 |
| 25.07.2022 | 5,4039 | 5,4715 | 5,3364 | 5,346 |
| 26.07.2022 | 5,3364 | 5,5004 | 5,3267 | 5,4329 |
| 27.07.2022 | 5,5197 | 5,539 | 5,2785 | 5,3171 |
| 28.07.2022 | 5,3267 | 5,6355 | 5,3267 | 5,5969 |
| 31.07.2022 | 5,5969 | 5,6838 | 5,4908 | 5,5197 |
| 01.08.2022 | 5,5197 | 5,5583 | 5,4039 | 5,4425 |
| 02.08.2022 | 5,4715 | 5,5197 | 5,4232 | 5,4715 |
| 03.08.2022 | 5,4811 | 5,6162 | 5,4811 | 5,5294 |
| 04.08.2022 | 5,5294 | 5,568 | 5,4522 | 5,5487 |
| 07.08.2022 | 5,568 | 5,8478 | 5,568 | 5,8189 |
| 08.08.2022 | 5,8768 | 5,8961 | 5,6934 | 5,732 |
| 09.08.2022 | 5,7127 | 5,8285 | 5,6162 | 5,7417 |
| 10.08.2022 | 5,7417 | 5,8189 | 5,7031 | 5,7224 |
| 11.08.2022 | 5,732 | 5,8864 | 5,7031 | 5,7706 |
| 14.08.2022 | 5,7706 | 5,9057 | 5,7513 | 5,8961 |
| 15.08.2022 | 5,8961 | 5,9636 | 5,6355 | 5,8285 |
| 16.08.2022 | 5,8285 | 5,925 | 5,7996 | 5,8478 |
| 17.08.2022 | 5,7899 | 5,8189 | 5,5294 | 5,5776 |
| 18.08.2022 | 5,6645 | 5,7224 | 5,6162 | 5,6355 |
| 21.08.2022 | 5,6452 | 5,7706 | 5,6162 | 5,7417 |
| 22.08.2022 | 5,7513 | 5,761 | 5,6645 | 5,6934 |
| 23.08.2022 | 5,7127 | 5,732 | 5,5487 | 5,5776 |
| 24.08.2022 | 5,6066 | 5,7899 | 5,5873 | 5,7224 |
| 25.08.2022 | 5,7224 | 6,0891 | 5,6645 | 5,925 |
| 28.08.2022 | 5,9154 | 6,0312 | 5,8478 | 5,8478 |
| 30.08.2022 | 5,8478 | 5,9926 | 5,8478 | 5,8575 |
| 31.08.2022 | 5,8864 | 6,1663 | 5,8671 | 6,0119 |
| 01.09.2022 | 6,0215 | 6,5426 | 5,9347 | 6,3786 |
| 04.09.2022 | 6,4751 | 6,4751 | 6,2917 | 6,2917 |
| 05.09.2022 | 6,3496 | 6,5426 | 5,9636 | 5,9733 |
| 06.09.2022 | 5,9733 | 6,0987 | 5,9154 | 6,0794 |
| 07.09.2022 | 6,0987 | 6,6874 | 6,0794 | 6,6874 |
| 08.09.2022 | 6,8321 | 7,2374 | 6,7163 | 7,1119 |
| 11.09.2022 | 7,1891 | 7,2374 | 6,7839 | 6,8707 |
| 12.09.2022 | 6,9479 | 7,0251 | 6,2821 | 6,2821 |
| 13.09.2022 | 6,3014 | 6,7067 | 6,2917 | 6,4847 |
| 14.09.2022 | 6,4944 | 6,6584 | 6,3786 | 6,4365 |
| 15.09.2022 | 6,4365 | 6,6005 | 6,1759 | 6,4558 |
| 18.09.2022 | 6,5233 | 6,5812 | 6,2435 | 6,4461 |
| 19.09.2022 | 6,4365 | 6,6102 | 6,1759 | 6,4751 |
| 20.09.2022 | 6,4847 | 6,5137 | 6,2917 | 6,2917 |
| 21.09.2022 | 6,5812 | 6,9189 | 6,5716 | 6,9189 |
| 22.09.2022 | 7,0637 | 7,6041 | 7,054 | 7,6041 |
| 25.09.2022 | 7,6427 | 7,7102 | 6,8514 | 6,8514 |
| 26.09.2022 | 6,8418 | 7,2277 | 6,6295 | 6,8611 |
| 27.09.2022 | 6,8707 | 6,9286 | 6,6295 | 6,7067 |
| 28.09.2022 | 6,7549 | 6,9189 | 6,6102 | 6,7935 |
| 29.09.2022 | 6,7935 | 6,8803 | 6,6874 | 6,7163 |
| 02.10.2022 | 6,7163 | 6,89 | 6,7067 | 6,8707 |
| 03.10.2022 | 6,8996 | 7,2663 | 6,8321 | 7,247 |
| 04.10.2022 | 7,2663 | 7,3435 | 7,0251 | 7,1409 |
| 05.10.2022 | 7,1891 | 7,2277 | 7,0733 | 7,1312 |
| 06.10.2022 | 7,1312 | 7,3146 | 7,0637 | 7,1795 |
| 09.10.2022 | 7,1891 | 7,3242 | 7,1216 | 7,2663 |
| 10.10.2022 | 7,276 | 7,2953 | 7,1312 | 7,1409 |
| 11.10.2022 | 7,1409 | 7,1891 | 6,9479 | 6,9575 |
| 12.10.2022 | 6,9479 | 7,1023 | 6,8996 | 6,9479 |
| 13.10.2022 | 7,0058 | 7,0733 | 6,9286 | 6,9575 |
| 16.10.2022 | 6,9672 | 7,2084 | 6,9672 | 7,1988 |
| 17.10.2022 | 7,2374 | 7,2663 | 7,0926 | 7,1505 |
| 18.10.2022 | 7,1602 | 7,1891 | 7,0733 | 7,1119 |
| 19.10.2022 | 7,1891 | 7,3049 | 7,1312 | 7,1891 |
| 20.10.2022 | 7,1988 | 7,2084 | 7,1023 | 7,1312 |
| 23.10.2022 | 7,1795 | 7,2953 | 7,1409 | 7,2374 |
| 24.10.2022 | 7,3049 | 7,5558 | 7,2374 | 7,3532 |
| 25.10.2022 | 7,3821 | 7,44 | 7,1023 | 7,1505 |
| 26.10.2022 | 7,1698 | 7,7585 | 7,1119 | 7,6813 |
| 27.10.2022 | 7,6716 | 7,6813 | 7,3918 | 7,5269 |
| 30.10.2022 | 7,662 | 7,7681 | 7,4497 | 7,6234 |
| 31.10.2022 | 7,7199 | 8,0287 | 7,7102 | 8,0287 |
| 01.11.2022 | 8,1059 | 8,3471 | 7,8839 | 8,3085 |
| 02.11.2022 | 8,2796 | 8,4726 | 8,0962 | 8,2313 |
| 03.11.2022 | 8,212 | 8,4243 | 8,1445 | 8,2024 |
| 06.11.2022 | 8,2024 | 8,2506 | 8,0287 | 8,0962 |
| 07.11.2022 | 8,1252 | 8,2506 | 7,9418 | 7,9611 |
| 08.11.2022 | 7,9901 | 8,1541 | 7,9129 | 7,9997 |
| 09.11.2022 | 8,2989 | 8,7138 | 8,2024 | 8,3954 |
| 10.11.2022 | 8,4919 | 8,9551 | 8,4436 | 8,8296 |
| 13.11.2022 | 8,8393 | 9,5437 | 8,7235 | 9,4086 |
| 14.11.2022 | 9,4569 | 9,5437 | 8,9647 | 9,0226 |
| 15.11.2022 | 9,013 | 9,1481 | 8,7042 | 8,7524 |
| 16.11.2022 | 8,7524 | 8,8779 | 8,3182 | 8,627 |
| 17.11.2022 | 8,6656 | 9,1674 | 8,6656 | 8,8103 |
| 20.11.2022 | 8,8779 | 9,0709 | 8,7814 | 8,9551 |
| 21.11.2022 | 8,9744 | 9,1384 | 8,9261 | 9,0998 |
| 22.11.2022 | 9,1191 | 9,3025 | 9,0805 | 9,1384 |
| 23.11.2022 | 9,1963 | 9,5341 | 9,0805 | 9,1674 |
| 24.11.2022 | 9,1867 | 9,8622 | 9,1288 | 9,7657 |
| 27.11.2022 | 9,8622 | 10,5859 | 9,8622 | 10,5762 |
| 28.11.2022 | 10,6148 | 10,6631 | 10,0841 | 10,2578 |
| 29.11.2022 | 10,2482 | 11,0008 | 9,9104 | 10,6341 |
| 30.11.2022 | 11,0008 | 11,1649 | 10,6534 | 10,8754 |
| 01.12.2022 | 10,885 | 11,6763 | 10,8657 | 11,2517 |
| 04.12.2022 | 11,2517 | 11,3675 | 10,692 | 10,7403 |
| 05.12.2022 | 10,7403 | 10,7403 | 10,2192 | 10,2771 |
| 06.12.2022 | 10,2964 | 10,5087 | 9,785 | 9,8622 |
| 07.12.2022 | 9,9876 | 10,0841 | 9,592 | 9,8236 |
| 08.12.2022 | 9,8815 | 10,7982 | 9,8815 | 10,7982 |
| 11.12.2022 | 11,1552 | 11,4737 | 10,8368 | 10,8947 |
| 12.12.2022 | 10,8947 | 11,2131 | 10,8078 | 10,8368 |
| 13.12.2022 | 10,9236 | 11,1649 | 10,5183 | 10,5473 |
| 14.12.2022 | 10,5859 | 10,9815 | 10,4315 | 10,5183 |
| 15.12.2022 | 10,7789 | 11,0008 | 10,5762 | 10,7885 |
| 18.12.2022 | 10,8078 | 11,1649 | 10,7692 | 10,8657 |
| 19.12.2022 | 10,885 | 11,1359 | 10,721 | 10,7789 |
| 20.12.2022 | 10,8175 | 11,0201 | 10,7403 | 10,7596 |
| 21.12.2022 | 10,8078 | 11,0008 | 10,7789 | 10,8078 |
| 22.12.2022 | 10,8561 | 10,9622 | 10,5376 | 10,5473 |
| 25.12.2022 | 10,7113 | 10,7499 | 10,4701 | 10,5473 |
| 26.12.2022 | 10,6534 | 10,6534 | 10,0069 | 10,0359 |
| 27.12.2022 | 10,0359 | 10,0841 | 9,5341 | 9,6209 |
| 28.12.2022 | 9,6306 | 10,0166 | 9,6209 | 9,9394 |
| 29.12.2022 | 10,0359 | 10,142 | 9,9297 | 9,9683 |