YONGA
YONGA MOBİLYA SANAYİ VE TİCARET A.Ş.
18:10:01
55.2 ₺
-1.800 (%-3.16)
Önceki Kapanış: 57·
Volatilite: 2.460
Düşük₺55.1
Yüksek₺56.5
Piyasa Verileri
Spot Piyasa
A:55.2
S:55.4
Önceki haftaya göre (WoW)
-1.43%
Önceki aya göre (MoM)
-6.44%
Yılbaşından bugüne (YTD)
-6.44%
Önceki yıla göre (YoY)
-5.80%
YONGA: YONGA MOBİLYA SANAYİ VE TİCARET A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10,8604
KAPANIŞ 10,7145
En Düşük
DÜŞÜK 2,8461
En Yüksek
YÜKSEK 32,1479
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2018 | 2,8736 | 2,8736 | 2,8461 | 2,8461 |
| 03.01.2018 | 2,8496 | 2,8496 | 2,8496 | 2,8496 |
| 04.01.2018 | 2,9934 | 2,9934 | 2,9934 | 2,9934 |
| 08.01.2018 | 2,9934 | 2,9934 | 2,9934 | 2,9934 |
| 09.01.2018 | 3,0531 | 3,0531 | 3,0531 | 3,0531 |
| 10.01.2018 | 3,0531 | 3,0531 | 3,0531 | 3,0531 |
| 16.01.2018 | 3,0412 | 3,0412 | 3,0412 | 3,0412 |
| 21.01.2018 | 3,0412 | 3,0412 | 3,0412 | 3,0412 |
| 22.01.2018 | 3,0412 | 3,0412 | 3,0412 | 3,0412 |
| 24.01.2018 | 2,9934 | 2,9934 | 2,9934 | 2,9934 |
| 25.01.2018 | 2,9934 | 3,0531 | 2,9934 | 3,0531 |
| 28.01.2018 | 2,9934 | 2,9934 | 2,9934 | 2,9934 |
| 29.01.2018 | 2,9934 | 2,9934 | 2,9934 | 2,9934 |
| 31.01.2018 | 2,9335 | 2,9335 | 2,9335 | 2,9335 |
| 01.02.2018 | 2,9215 | 2,9335 | 2,9215 | 2,9335 |
| 06.02.2018 | 2,9335 | 2,9335 | 2,9335 | 2,9335 |
| 12.02.2018 | 3,5201 | 3,5201 | 3,5201 | 3,5201 |
| 13.02.2018 | 4,2241 | 4,2241 | 4,2241 | 4,2241 |
| 14.02.2018 | 5,0683 | 5,0683 | 5,0683 | 5,0683 |
| 15.02.2018 | 6,0812 | 6,0812 | 6,0812 | 6,0812 |
| 18.02.2018 | 7,2965 | 7,2965 | 7,2965 | 7,2965 |
| 19.02.2018 | 8,7548 | 8,7548 | 8,7548 | 8,7548 |
| 20.02.2018 | 10,5053 | 10,5053 | 10,5053 | 10,5053 |
| 21.02.2018 | 12,5994 | 12,5994 | 10,5053 | 10,5065 |
| 22.02.2018 | 10,5028 | 10,5028 | 8,6208 | 8,6208 |
| 25.02.2018 | 9,4588 | 10,3448 | 9,4588 | 10,3448 |
| 26.02.2018 | 12,4138 | 12,4138 | 12,4138 | 12,4138 |
| 27.02.2018 | 14,7534 | 14,7534 | 13,1706 | 13,1754 |
| 28.02.2018 | 13,1754 | 13,1754 | 12,5839 | 12,5839 |
| 01.03.2018 | 11,8534 | 11,8534 | 10,667 | 10,667 |
| 04.03.2018 | 12,2366 | 12,7994 | 12,2366 | 12,7994 |
| 05.03.2018 | 15,3593 | 15,3593 | 15,3593 | 15,3593 |
| 06.03.2018 | 17,0091 | 17,0091 | 12,4882 | 14,3798 |
| 07.03.2018 | 14,2482 | 16,6069 | 14,2182 | 16,5231 |
| 08.03.2018 | 16,4129 | 16,5206 | 16,4129 | 16,5206 |
| 11.03.2018 | 16,9577 | 17,9599 | 16,9577 | 17,9599 |
| 12.03.2018 | 15,5868 | 17,9599 | 15,5868 | 17,9599 |
| 13.03.2018 | 20,3545 | 21,5519 | 20,3545 | 21,5519 |
| 14.03.2018 | 22,1504 | 25,8622 | 22,1504 | 25,8622 |
| 15.03.2018 | 29,8132 | 30,9783 | 27,8736 | 27,8736 |
| 18.03.2018 | 27,8736 | 32,1479 | 27,8736 | 32,1479 |
| 19.03.2018 | 32,0272 | 32,0272 | 29,3343 | 29,933 |
| 20.03.2018 | 29,933 | 29,933 | 25,7113 | 25,7113 |
| 21.03.2018 | 21,5519 | 22,2701 | 21,5519 | 22,1983 |
| 22.03.2018 | 23,9463 | 23,9463 | 22,5096 | 22,5096 |
| 25.03.2018 | 21,5519 | 21,5519 | 20,115 | 20,3664 |
| 26.03.2018 | 21,5277 | 23,9463 | 21,4871 | 21,4871 |
| 27.03.2018 | 20,3545 | 20,3545 | 19,1559 | 19,1571 |
| 28.03.2018 | 16,7624 | 17,882 | 16,7624 | 17,882 |
| 29.03.2018 | 17,3612 | 17,3659 | 17,3156 | 17,3659 |
| 01.04.2018 | 17,0619 | 20,5939 | 17,0619 | 20,5341 |
| 02.04.2018 | 20,9531 | 22,7384 | 20,9531 | 22,3899 |
| 03.04.2018 | 20,9531 | 21,5519 | 20,9531 | 21,2752 |
| 04.04.2018 | 21,2762 | 22,1517 | 21,2762 | 21,5519 |
| 05.04.2018 | 20,4142 | 21,9122 | 20,4142 | 21,7925 |
| 08.04.2018 | 21,025 | 22,4486 | 21,025 | 21,9109 |
| 09.04.2018 | 22,3899 | 23,3429 | 22,2701 | 22,2701 |
| 10.04.2018 | 22,33 | 22,6054 | 21,5519 | 22,1983 |
| 11.04.2018 | 20,9543 | 22,1529 | 20,9508 | 20,9508 |
| 12.04.2018 | 22,2223 | 22,2223 | 21,3076 | 21,3076 |
| 15.04.2018 | 20,7136 | 20,7136 | 20,431 | 20,431 |
| 16.04.2018 | 20,3615 | 20,3615 | 18,2783 | 18,2783 |
| 17.04.2018 | 21,1518 | 21,1518 | 18,2843 | 18,3263 |
| 18.04.2018 | 20,6658 | 20,6658 | 19,8323 | 19,8637 |
| 19.04.2018 | 20,4334 | 20,4334 | 19,0231 | 19,1571 |
| 23.04.2018 | 21,9109 | 21,9109 | 15,6848 | 18,1969 |
| 24.04.2018 | 19,0231 | 19,3559 | 18,5176 | 18,5176 |
| 25.04.2018 | 19,1548 | 19,2169 | 19,1451 | 19,2169 |
| 26.04.2018 | 16,8822 | 16,8822 | 16,735 | 16,735 |
| 29.04.2018 | 16,1613 | 16,1613 | 14,9665 | 14,9665 |
| 01.05.2018 | 14,5833 | 14,5833 | 13,7703 | 13,7703 |
| 02.05.2018 | 14,3678 | 14,3678 | 13,1706 | 13,1706 |
| 03.05.2018 | 13,1095 | 13,1095 | 12,591 | 12,7706 |
| 06.05.2018 | 12,6905 | 15,3136 | 12,6905 | 15,3136 |
| 07.05.2018 | 15,8046 | 15,9076 | 15,8046 | 15,9076 |
| 08.05.2018 | 16,7624 | 16,7624 | 16,7505 | 16,7505 |
| 09.05.2018 | 16,6763 | 16,6763 | 16,6763 | 16,6763 |
| 10.05.2018 | 16,1638 | 16,1638 | 14,3678 | 14,3678 |
| 13.05.2018 | 15,4454 | 15,4454 | 13,1706 | 13,1706 |
| 14.05.2018 | 14,2338 | 14,2338 | 13,41 | 13,41 |
| 15.05.2018 | 15,1891 | 15,1891 | 14,3391 | 14,3391 |
| 16.05.2018 | 14,2696 | 14,2696 | 13,1716 | 13,3837 |
| 17.05.2018 | 13,3692 | 15,3257 | 13,3692 | 15,0862 |
| 20.05.2018 | 16,2356 | 16,2356 | 14,5785 | 14,7341 |
| 21.05.2018 | 16,274 | 16,274 | 12,5479 | 12,5766 |
| 22.05.2018 | 12,5766 | 12,5766 | 10,3641 | 10,3641 |
| 23.05.2018 | 11,4943 | 11,4943 | 10,5365 | 10,5365 |
| 24.05.2018 | 9,8947 | 9,8947 | 9,5786 | 9,5786 |
| 27.05.2018 | 9,5786 | 10,3352 | 9,569 | 9,569 |
| 28.05.2018 | 9,0901 | 9,0901 | 7,7587 | 7,7682 |
| 29.05.2018 | 8,0939 | 8,0939 | 7,5575 | 7,5575 |
| 30.05.2018 | 7,6629 | 7,6629 | 7,1839 | 7,1839 |
| 31.05.2018 | 7,1839 | 7,1839 | 6,8007 | 6,8104 |
| 03.06.2018 | 7,1455 | 7,1455 | 7,0115 | 7,0115 |
| 04.06.2018 | 6,9061 | 6,9061 | 6,6954 | 6,6954 |
| 05.06.2018 | 7,8162 | 7,8162 | 7,136 | 7,136 |
| 06.06.2018 | 7,136 | 7,1839 | 7,136 | 7,1839 |
| 07.06.2018 | 7,1744 | 7,1744 | 6,6954 | 6,6954 |
| 10.06.2018 | 6,8007 | 6,8007 | 6,4655 | 6,4655 |
| 11.06.2018 | 6,5134 | 7,0594 | 6,5134 | 7,0594 |
| 12.06.2018 | 6,8104 | 6,8104 | 6,7051 | 6,7051 |
| 13.06.2018 | 6,6954 | 6,6954 | 6,6954 | 6,6954 |
| 17.06.2018 | 6,6093 | 6,6093 | 6,1302 | 6,1399 |
| 18.06.2018 | 6,7051 | 6,7051 | 6,6093 | 6,6283 |
| 19.06.2018 | 6,5134 | 6,5134 | 5,7663 | 5,9388 |
| 20.06.2018 | 5,9865 | 6,4176 | 5,9865 | 6,4176 |
| 21.06.2018 | 6,7051 | 6,7051 | 6,6858 | 6,7051 |
| 24.06.2018 | 6,7051 | 6,7051 | 6,2452 | 6,2741 |
| 25.06.2018 | 6,4752 | 6,4752 | 6,0536 | 6,4176 |
| 26.06.2018 | 6,7051 | 6,7051 | 6,4368 | 6,657 |
| 27.06.2018 | 6,6093 | 6,6093 | 6,3793 | 6,3793 |
| 28.06.2018 | 6,389 | 6,5996 | 6,389 | 6,5996 |
| 01.07.2018 | 6,5996 | 6,7337 | 6,5996 | 6,7242 |
| 02.07.2018 | 6,7051 | 6,8104 | 6,6188 | 6,8104 |
| 03.07.2018 | 7,3372 | 7,3372 | 6,6762 | 6,6762 |
| 04.07.2018 | 6,6954 | 7,1455 | 6,6954 | 7,136 |
| 05.07.2018 | 7,136 | 7,136 | 7,0881 | 7,0881 |
| 08.07.2018 | 7,0881 | 7,0977 | 7,0689 | 7,0689 |
| 09.07.2018 | 7,2797 | 7,2797 | 6,4176 | 7,0786 |
| 10.07.2018 | 7,1839 | 7,1839 | 7,0786 | 7,0786 |
| 11.07.2018 | 7,0306 | 7,0306 | 6,5134 | 6,6858 |
| 12.07.2018 | 6,7051 | 6,7051 | 6,7051 | 6,7051 |
| 15.07.2018 | 6,7051 | 6,7051 | 6,2548 | 6,4368 |
| 16.07.2018 | 6,4176 | 6,6954 | 6,4176 | 6,5325 |
| 17.07.2018 | 6,7051 | 6,7051 | 6,5996 | 6,6666 |
| 18.07.2018 | 6,4943 | 6,6666 | 6,4943 | 6,6093 |
| 19.07.2018 | 6,5612 | 6,5612 | 6,3984 | 6,3984 |
| 22.07.2018 | 6,6954 | 6,7051 | 6,6858 | 6,6858 |
| 23.07.2018 | 6,6954 | 6,6954 | 6,5805 | 6,5805 |
| 24.07.2018 | 6,5805 | 6,5805 | 6,5229 | 6,5229 |
| 25.07.2018 | 7,1455 | 7,1455 | 6,5325 | 6,5325 |
| 26.07.2018 | 6,4655 | 6,7051 | 6,4655 | 6,7051 |
| 29.07.2018 | 6,7051 | 6,7051 | 6,6666 | 6,6666 |
| 30.07.2018 | 6,9923 | 6,9923 | 6,7625 | 6,7625 |
| 31.07.2018 | 6,7911 | 6,7911 | 6,7529 | 6,7625 |
| 01.08.2018 | 6,7625 | 6,7625 | 6,7051 | 6,7051 |
| 02.08.2018 | 7,6629 | 8,046 | 7,6629 | 8,046 |
| 05.08.2018 | 9,2528 | 9,6552 | 9,2528 | 9,6552 |
| 06.08.2018 | 11,5806 | 11,5806 | 11,5806 | 11,5806 |
| 07.08.2018 | 13,0747 | 13,6015 | 13,0747 | 13,6015 |
| 08.08.2018 | 14,5594 | 14,9234 | 14,5594 | 14,9234 |
| 09.08.2018 | 14,9234 | 14,9234 | 11,9446 | 11,9446 |
| 12.08.2018 | 9,5595 | 9,5595 | 9,5595 | 9,5595 |
| 13.08.2018 | 9,0997 | 11,4655 | 9,0997 | 11,4655 |
| 14.08.2018 | 11,4752 | 11,4943 | 11,4752 | 11,4943 |
| 15.08.2018 | 13,0843 | 13,0843 | 13,0077 | 13,0077 |
| 16.08.2018 | 12,8832 | 12,8832 | 11,0153 | 12,4425 |
| 19.08.2018 | 13,4674 | 14,0996 | 13,4674 | 14,0996 |
| 26.08.2018 | 14,6552 | 14,6552 | 12,5096 | 12,8928 |
| 27.08.2018 | 12,8928 | 14,4732 | 12,8928 | 14,4732 |
| 28.08.2018 | 14,5785 | 14,5785 | 13,4962 | 13,4962 |
| 30.08.2018 | 13,4005 | 13,4005 | 12,3564 | 12,3564 |
| 02.09.2018 | 12,3564 | 13,6973 | 12,3564 | 13,6973 |
| 03.09.2018 | 13,6973 | 13,6973 | 13,3909 | 13,3909 |
| 04.09.2018 | 13,2376 | 13,2376 | 12,5096 | 12,5096 |
| 05.09.2018 | 12,4522 | 12,4522 | 11,9923 | 11,9923 |
| 06.09.2018 | 10,2684 | 12,7587 | 10,2684 | 12,7587 |
| 09.09.2018 | 12,931 | 12,931 | 12,3373 | 12,3373 |
| 10.09.2018 | 11,4943 | 11,8391 | 11,4943 | 11,8391 |
| 11.09.2018 | 12,4522 | 12,4617 | 12,366 | 12,366 |
| 12.09.2018 | 12,8735 | 12,8735 | 11,5039 | 11,8296 |
| 13.09.2018 | 12,4522 | 12,4522 | 11,0153 | 12,069 |
| 16.09.2018 | 12,2605 | 12,2605 | 11,1112 | 11,2069 |
| 17.09.2018 | 10,6706 | 11,3028 | 10,6706 | 11,3028 |
| 18.09.2018 | 11,3505 | 11,3505 | 11,3505 | 11,3505 |
| 19.09.2018 | 11,5902 | 11,6188 | 11,3984 | 11,3984 |
| 20.09.2018 | 11,3984 | 11,3984 | 11,3984 | 11,3984 |
| 23.09.2018 | 11,7242 | 11,7242 | 10,7279 | 10,7376 |
| 24.09.2018 | 11,1687 | 11,1687 | 10,7376 | 10,776 |
| 25.09.2018 | 10,5365 | 10,5365 | 10,5365 | 10,5365 |
| 26.09.2018 | 10,776 | 10,91 | 10,776 | 10,91 |
| 27.09.2018 | 11,8678 | 11,8678 | 10,9195 | 11,2069 |
| 30.09.2018 | 8,9655 | 11,6858 | 8,9655 | 10,1533 |
| 01.10.2018 | 10,5269 | 10,5269 | 10,2491 | 10,3256 |
| 02.10.2018 | 10,3352 | 10,6324 | 10,3352 | 10,5269 |
| 03.10.2018 | 10,5174 | 10,5174 | 10,4406 | 10,4406 |
| 04.10.2018 | 10,4214 | 10,4214 | 10,2969 | 10,2969 |
| 07.10.2018 | 10,2969 | 10,479 | 10,2969 | 10,4406 |
| 08.10.2018 | 10,1533 | 10,4406 | 10,1533 | 10,1724 |
| 09.10.2018 | 11,4655 | 11,4655 | 11,0728 | 11,0728 |
| 10.10.2018 | 9,7701 | 10,91 | 9,7701 | 9,9425 |
| 11.10.2018 | 10,776 | 10,776 | 10,5269 | 10,5269 |
| 14.10.2018 | 11,3028 | 11,3028 | 9,933 | 9,933 |
| 15.10.2018 | 10,7279 | 10,7279 | 10,0574 | 10,2299 |
| 16.10.2018 | 10,2395 | 10,2395 | 9,8179 | 9,8179 |
| 17.10.2018 | 9,8659 | 10,1533 | 9,8659 | 10,1533 |
| 18.10.2018 | 10,5365 | 10,5365 | 10,4884 | 10,4884 |
| 21.10.2018 | 9,7701 | 9,8851 | 9,7701 | 9,8851 |
| 22.10.2018 | 10,1438 | 10,1438 | 9,7701 | 9,7701 |
| 23.10.2018 | 9,7701 | 9,8276 | 9,7701 | 9,8276 |
| 24.10.2018 | 10,5077 | 10,5077 | 9,5786 | 9,7797 |
| 25.10.2018 | 9,8659 | 9,8659 | 9,5786 | 9,6744 |
| 29.10.2018 | 8,4484 | 9,5786 | 8,4484 | 9,3869 |
| 30.10.2018 | 8,6208 | 8,7356 | 8,6208 | 8,7356 |
| 31.10.2018 | 8,7356 | 9,8659 | 8,7356 | 9,7606 |
| 01.11.2018 | 9,684 | 9,684 | 9,5786 | 9,5786 |
| 04.11.2018 | 9,5786 | 9,5786 | 9,2913 | 9,2913 |
| 05.11.2018 | 9,0997 | 9,0997 | 8,956 | 8,956 |
| 06.11.2018 | 8,908 | 8,9177 | 8,908 | 8,908 |
| 07.11.2018 | 8,908 | 8,908 | 8,8027 | 8,8027 |
| 08.11.2018 | 8,8505 | 8,8505 | 8,8505 | 8,8505 |
| 11.11.2018 | 7,7682 | 8,5058 | 7,7682 | 8,5058 |
| 12.11.2018 | 8,5058 | 8,5058 | 8,4866 | 8,4866 |
| 13.11.2018 | 8,2375 | 8,2375 | 7,864 | 7,864 |
| 14.11.2018 | 8,1417 | 8,1417 | 8,0939 | 8,0939 |
| 15.11.2018 | 8,0939 | 8,0939 | 7,6629 | 7,8545 |
| 18.11.2018 | 7,7587 | 7,7587 | 7,6629 | 7,6629 |
| 19.11.2018 | 7,6629 | 7,7587 | 7,6629 | 7,7587 |
| 20.11.2018 | 8,1417 | 8,4768 | 8,1417 | 8,4768 |
| 21.11.2018 | 8,4768 | 8,7165 | 8,4768 | 8,7165 |
| 22.11.2018 | 8,908 | 8,908 | 7,9598 | 7,9598 |
| 25.11.2018 | 8,5154 | 8,5154 | 7,864 | 7,9502 |
| 26.11.2018 | 7,6629 | 7,6723 | 7,6629 | 7,6723 |
| 27.11.2018 | 6,4848 | 8,4292 | 6,4848 | 8,2375 |
| 28.11.2018 | 8,113 | 8,113 | 7,3755 | 7,5958 |
| 29.11.2018 | 7,5958 | 7,6629 | 7,5958 | 7,6533 |
| 02.12.2018 | 7,567 | 7,567 | 6,8295 | 6,8295 |
| 03.12.2018 | 6,8869 | 6,8965 | 6,8869 | 6,8965 |
| 04.12.2018 | 6,7051 | 7,2605 | 6,7051 | 7,2605 |
| 05.12.2018 | 7,1551 | 7,7587 | 7,1551 | 7,1551 |
| 06.12.2018 | 7,6533 | 7,6533 | 7,0977 | 7,0977 |
| 09.12.2018 | 7,1839 | 7,1839 | 7,1744 | 7,1744 |
| 10.12.2018 | 7,0881 | 7,0881 | 6,7051 | 6,9061 |
| 11.12.2018 | 6,9061 | 7,1551 | 6,9061 | 6,9158 |
| 12.12.2018 | 6,1015 | 7,1744 | 6,1015 | 6,7051 |
| 13.12.2018 | 6,8965 | 6,8965 | 6,8965 | 6,8965 |
| 16.12.2018 | 6,7051 | 6,7051 | 6,6954 | 6,6954 |
| 17.12.2018 | 6,5134 | 6,7051 | 6,5134 | 6,7051 |
| 18.12.2018 | 6,7051 | 6,7051 | 6,7051 | 6,7051 |
| 19.12.2018 | 6,7816 | 6,9828 | 6,7816 | 6,9828 |
| 20.12.2018 | 6,9828 | 6,9828 | 6,8965 | 6,8965 |
| 23.12.2018 | 6,8965 | 6,8965 | 6,8775 | 6,8775 |
| 24.12.2018 | 6,8679 | 6,8679 | 6,7051 | 6,7051 |
| 25.12.2018 | 6,7051 | 6,7051 | 6,657 | 6,657 |
| 26.12.2018 | 6,6093 | 6,6093 | 6,5134 | 6,5134 |
| 27.12.2018 | 6,5134 | 6,5134 | 6,4176 | 6,4176 |
| 30.12.2018 | 6,3218 | 6,3218 | 6,3218 | 6,3218 |