YONGA
YONGA MOBİLYA SANAYİ VE TİCARET A.Ş.
13:55:08
56.5 ₺
-0.500 (%-0.88)
Önceki Kapanış: 57
Düşük₺56.5
Yüksek₺56.5
Piyasa Verileri
Önceki haftaya göre (WoW)
+0.89%
Önceki aya göre (MoM)
-4.24%
Yılbaşından bugüne (YTD)
-4.24%
Önceki yıla göre (YoY)
-3.58%
YONGA: YONGA MOBİLYA SANAYİ VE TİCARET A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,6614
KAPANIŞ 6,6272
En Düşük
DÜŞÜK 4,8755
En Yüksek
YÜKSEK 9,9617
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 6,3218 | 6,3218 | 6,226 | 6,226 |
| 02.01.2019 | 6,1302 | 6,1302 | 6,0249 | 6,0249 |
| 03.01.2019 | 6,0249 | 6,0249 | 4,8755 | 4,8755 |
| 06.01.2019 | 5,613 | 5,8429 | 5,613 | 5,8429 |
| 07.01.2019 | 5,8622 | 7,0115 | 5,8622 | 7,0115 |
| 08.01.2019 | 8,41 | 8,41 | 8,1417 | 8,3143 |
| 09.01.2019 | 8,5728 | 8,5728 | 7,4329 | 7,4329 |
| 10.01.2019 | 6,3698 | 8,1417 | 6,3698 | 7,4329 |
| 13.01.2019 | 7,1265 | 7,1265 | 6,5038 | 6,5038 |
| 14.01.2019 | 5,9388 | 6,1494 | 5,9388 | 6,1494 |
| 15.01.2019 | 6,5229 | 6,5229 | 6,4176 | 6,4176 |
| 16.01.2019 | 5,9483 | 6,6954 | 5,9483 | 6,657 |
| 17.01.2019 | 5,9675 | 6,4272 | 5,9675 | 6,4176 |
| 20.01.2019 | 6,4176 | 6,4176 | 6,226 | 6,226 |
| 21.01.2019 | 6,4176 | 6,4176 | 6,226 | 6,226 |
| 22.01.2019 | 6,4176 | 6,4176 | 6,226 | 6,2644 |
| 23.01.2019 | 6,3411 | 6,3411 | 6,3123 | 6,3123 |
| 24.01.2019 | 6,3315 | 6,3315 | 6,2357 | 6,2357 |
| 27.01.2019 | 5,0192 | 6,6093 | 5,0192 | 6,6093 |
| 28.01.2019 | 5,9483 | 6,4176 | 5,9483 | 6,4176 |
| 29.01.2019 | 6,2357 | 6,389 | 6,2357 | 6,389 |
| 30.01.2019 | 6,389 | 6,389 | 6,3218 | 6,3218 |
| 31.01.2019 | 6,3123 | 6,3123 | 6,2644 | 6,2644 |
| 03.02.2019 | 7,5 | 7,5 | 6,2357 | 6,2644 |
| 04.02.2019 | 6,3218 | 6,3218 | 6,226 | 6,226 |
| 05.02.2019 | 6,226 | 6,226 | 6,2166 | 6,226 |
| 06.02.2019 | 6,226 | 6,4176 | 6,226 | 6,4176 |
| 07.02.2019 | 6,4176 | 6,4655 | 6,0536 | 6,4655 |
| 10.02.2019 | 5,9865 | 6,408 | 5,9865 | 6,408 |
| 11.02.2019 | 5,8908 | 6,2166 | 5,8908 | 6,044 |
| 12.02.2019 | 6,0345 | 6,2069 | 6,0345 | 6,2069 |
| 13.02.2019 | 6,1974 | 6,1974 | 6,1782 | 6,1782 |
| 14.02.2019 | 6,1782 | 6,1782 | 6,1782 | 6,1782 |
| 17.02.2019 | 6,226 | 6,226 | 6,1302 | 6,1302 |
| 18.02.2019 | 5,9291 | 5,9291 | 5,5747 | 5,8429 |
| 19.02.2019 | 5,8429 | 5,8429 | 5,8141 | 5,8333 |
| 20.02.2019 | 5,7759 | 5,7855 | 5,7663 | 5,7663 |
| 21.02.2019 | 5,7759 | 5,9865 | 5,7759 | 5,9865 |
| 24.02.2019 | 5,9388 | 6,1302 | 5,9388 | 6,1302 |
| 25.02.2019 | 6,1207 | 6,2357 | 6,1207 | 6,2357 |
| 26.02.2019 | 6,226 | 6,3027 | 6,226 | 6,3027 |
| 27.02.2019 | 6,7051 | 6,7051 | 6,4176 | 6,4176 |
| 28.02.2019 | 6,7051 | 6,7051 | 6,408 | 6,408 |
| 03.03.2019 | 6,7051 | 6,7051 | 6,226 | 6,226 |
| 04.03.2019 | 6,226 | 6,4176 | 6,226 | 6,4176 |
| 05.03.2019 | 6,4176 | 6,4176 | 6,4176 | 6,4176 |
| 06.03.2019 | 6,4176 | 6,4176 | 6,226 | 6,226 |
| 07.03.2019 | 6,226 | 6,226 | 6,226 | 6,226 |
| 10.03.2019 | 6,4176 | 6,4176 | 6,226 | 6,226 |
| 11.03.2019 | 6,1302 | 6,1302 | 5,9963 | 6,1302 |
| 12.03.2019 | 6,1207 | 6,1207 | 5,9865 | 5,9865 |
| 13.03.2019 | 6,0824 | 6,0824 | 5,9865 | 5,9865 |
| 14.03.2019 | 5,9865 | 5,9865 | 5,9865 | 5,9865 |
| 17.03.2019 | 6,1302 | 6,1302 | 6,1302 | 6,1302 |
| 18.03.2019 | 6,1782 | 6,1782 | 6,044 | 6,1589 |
| 19.03.2019 | 6,1207 | 6,1207 | 6,1207 | 6,1207 |
| 20.03.2019 | 6,1111 | 6,1111 | 6,0824 | 6,0824 |
| 21.03.2019 | 5,9963 | 5,9963 | 5,5842 | 5,9963 |
| 24.03.2019 | 5,9963 | 5,9963 | 5,91 | 5,91 |
| 25.03.2019 | 5,8908 | 5,8908 | 5,4023 | 5,4023 |
| 26.03.2019 | 5,6514 | 5,6514 | 5,6514 | 5,6514 |
| 27.03.2019 | 5,1054 | 5,6514 | 5,1054 | 5,6514 |
| 28.03.2019 | 5,6323 | 5,6323 | 5,4597 | 5,6323 |
| 31.03.2019 | 5,6993 | 5,6993 | 5,68 | 5,68 |
| 01.04.2019 | 5,7472 | 5,7472 | 5,7472 | 5,7472 |
| 02.04.2019 | 5,7472 | 5,7472 | 5,7472 | 5,7472 |
| 03.04.2019 | 5,7472 | 5,7472 | 5,6514 | 5,6514 |
| 04.04.2019 | 5,7472 | 5,7472 | 5,7472 | 5,7472 |
| 07.04.2019 | 6,1302 | 6,1302 | 6,1302 | 6,1302 |
| 08.04.2019 | 5,7567 | 5,7855 | 5,7567 | 5,7855 |
| 09.04.2019 | 6,0058 | 6,0058 | 5,9963 | 5,9963 |
| 10.04.2019 | 6,2741 | 6,2741 | 5,9675 | 5,977 |
| 11.04.2019 | 6,2741 | 6,2741 | 6,2452 | 6,2452 |
| 14.04.2019 | 6,226 | 6,226 | 6,1399 | 6,1399 |
| 15.04.2019 | 6,1207 | 6,1207 | 5,7567 | 6,1111 |
| 16.04.2019 | 6,0824 | 6,0919 | 5,8716 | 5,8813 |
| 17.04.2019 | 6,0919 | 6,0919 | 5,8908 | 5,8908 |
| 18.04.2019 | 5,8525 | 6,0345 | 5,8525 | 6,0058 |
| 21.04.2019 | 5,9963 | 5,9963 | 5,0384 | 5,1819 |
| 23.04.2019 | 5,4311 | 5,613 | 5,4311 | 5,5842 |
| 24.04.2019 | 5,9388 | 5,9388 | 5,8525 | 5,8525 |
| 25.04.2019 | 6,0345 | 6,0345 | 5,8622 | 5,8622 |
| 28.04.2019 | 6,226 | 6,226 | 6,1302 | 6,1302 |
| 29.04.2019 | 6,226 | 6,226 | 5,8525 | 6,226 |
| 01.05.2019 | 6,226 | 6,226 | 6,1494 | 6,1494 |
| 02.05.2019 | 5,9388 | 5,9388 | 5,8525 | 5,8525 |
| 05.05.2019 | 5,8429 | 5,8429 | 5,6514 | 5,7087 |
| 06.05.2019 | 5,1819 | 5,5652 | 5,1819 | 5,1915 |
| 07.05.2019 | 5,7375 | 5,7375 | 5,6897 | 5,728 |
| 08.05.2019 | 5,7472 | 5,7472 | 5,2779 | 5,2779 |
| 09.05.2019 | 5,6418 | 5,6418 | 5,4597 | 5,5652 |
| 12.05.2019 | 5,7375 | 5,7375 | 5,163 | 5,163 |
| 13.05.2019 | 5,728 | 5,728 | 5,5555 | 5,7087 |
| 14.05.2019 | 5,6514 | 5,6514 | 5,5555 | 5,5555 |
| 15.05.2019 | 5,7375 | 5,7472 | 5,7375 | 5,7375 |
| 16.05.2019 | 5,7375 | 5,7375 | 5,6514 | 5,6514 |
| 19.05.2019 | 5,795 | 5,795 | 5,7472 | 5,7472 |
| 20.05.2019 | 5,7472 | 5,7472 | 5,412 | 5,412 |
| 21.05.2019 | 5,6514 | 5,6514 | 5,412 | 5,412 |
| 22.05.2019 | 5,2683 | 5,412 | 5,2683 | 5,412 |
| 23.05.2019 | 5,6993 | 5,6993 | 5,6897 | 5,6993 |
| 26.05.2019 | 5,9388 | 5,9388 | 5,7759 | 5,7759 |
| 27.05.2019 | 6,9253 | 6,9253 | 6,9253 | 6,9253 |
| 28.05.2019 | 6,9253 | 8,3047 | 6,9253 | 8,3047 |
| 29.05.2019 | 9,7701 | 9,9617 | 9,751 | 9,751 |
| 30.05.2019 | 9,7222 | 9,7222 | 7,8064 | 7,8064 |
| 02.06.2019 | 7,1839 | 7,1839 | 6,2452 | 6,2452 |
| 06.06.2019 | 6,2452 | 6,6666 | 6,2452 | 6,6666 |
| 09.06.2019 | 6,7529 | 7,998 | 6,7529 | 7,998 |
| 10.06.2019 | 9,0997 | 9,4349 | 6,4655 | 6,4655 |
| 11.06.2019 | 7,1839 | 7,7587 | 7,1839 | 7,7587 |
| 12.06.2019 | 7,7587 | 8,6015 | 7,7587 | 8,5249 |
| 13.06.2019 | 9,4827 | 9,4827 | 9,0997 | 9,1859 |
| 16.06.2019 | 9,1475 | 9,1475 | 8,707 | 8,707 |
| 17.06.2019 | 8,6208 | 8,6208 | 8,1417 | 8,1417 |
| 18.06.2019 | 7,7108 | 9,3199 | 7,7108 | 9,3199 |
| 19.06.2019 | 9,1859 | 9,1859 | 8,1898 | 8,6686 |
| 20.06.2019 | 8,9273 | 8,9273 | 8,2951 | 8,908 |
| 23.06.2019 | 8,8123 | 8,8123 | 8,41 | 8,41 |
| 24.06.2019 | 8,6208 | 8,6208 | 8,3333 | 8,3333 |
| 25.06.2019 | 8,4292 | 8,4292 | 8,2951 | 8,2951 |
| 26.06.2019 | 8,3333 | 8,3333 | 8,046 | 8,046 |
| 27.06.2019 | 7,9884 | 7,9884 | 7,9023 | 7,9023 |
| 30.06.2019 | 8,5249 | 8,5249 | 8,046 | 8,0939 |
| 01.07.2019 | 8,0939 | 8,0939 | 7,8162 | 7,8162 |
| 02.07.2019 | 7,998 | 7,998 | 7,8162 | 7,8162 |
| 03.07.2019 | 7,998 | 7,998 | 7,8064 | 7,8064 |
| 04.07.2019 | 7,6629 | 7,6629 | 7,6054 | 7,6054 |
| 07.07.2019 | 8,1322 | 8,1322 | 7,797 | 7,797 |
| 08.07.2019 | 7,6533 | 7,6533 | 6,9923 | 7,1839 |
| 09.07.2019 | 7,5288 | 7,5288 | 7,1839 | 7,1839 |
| 10.07.2019 | 7,1839 | 7,1839 | 7,1839 | 7,1839 |
| 11.07.2019 | 7,0881 | 7,0881 | 6,8965 | 6,8965 |
| 15.07.2019 | 6,8487 | 7,1839 | 6,8487 | 7,1744 |
| 16.07.2019 | 7,1839 | 7,3755 | 7,1839 | 7,3755 |
| 17.07.2019 | 7,1839 | 7,1839 | 7,1073 | 7,1839 |
| 18.07.2019 | 7,2987 | 7,4616 | 7,2987 | 7,4616 |
| 21.07.2019 | 7,4616 | 7,4616 | 7,4522 | 7,4522 |
| 22.07.2019 | 7,5 | 7,5 | 7,1744 | 7,2797 |
| 23.07.2019 | 7,2797 | 7,2797 | 6,7051 | 6,7051 |
| 24.07.2019 | 6,8965 | 6,8965 | 6,7145 | 6,7145 |
| 25.07.2019 | 6,7145 | 6,8584 | 6,7145 | 6,7625 |
| 28.07.2019 | 6,7625 | 6,8392 | 6,7625 | 6,8392 |
| 29.07.2019 | 6,1399 | 7,1265 | 6,1399 | 7,0786 |
| 30.07.2019 | 6,7051 | 6,7529 | 6,7051 | 6,7051 |
| 31.07.2019 | 6,82 | 6,8392 | 6,6954 | 6,6954 |
| 01.08.2019 | 6,7051 | 6,8965 | 6,7051 | 6,8007 |
| 04.08.2019 | 6,818 | 6,818 | 6,7886 | 6,7886 |
| 05.08.2019 | 6,4284 | 6,9348 | 6,4284 | 6,9348 |
| 06.08.2019 | 6,9348 | 6,9348 | 6,8082 | 6,8082 |
| 07.08.2019 | 6,7692 | 6,7692 | 6,555 | 6,555 |
| 08.08.2019 | 6,7985 | 6,7985 | 6,7985 | 6,7985 |
| 14.08.2019 | 6,8082 | 6,8082 | 6,779 | 6,779 |
| 15.08.2019 | 6,7985 | 7,305 | 6,4089 | 7,305 |
| 18.08.2019 | 7,1101 | 7,1101 | 6,818 | 6,8276 |
| 19.08.2019 | 6,8276 | 6,8276 | 6,7205 | 6,7205 |
| 20.08.2019 | 6,818 | 6,818 | 6,6232 | 6,6232 |
| 21.08.2019 | 6,7205 | 6,7303 | 6,5647 | 6,7303 |
| 22.08.2019 | 6,633 | 6,633 | 6,555 | 6,555 |
| 25.08.2019 | 6,555 | 6,555 | 6,5355 | 6,5355 |
| 26.08.2019 | 6,5355 | 6,5355 | 6,5257 | 6,5257 |
| 27.08.2019 | 6,5257 | 6,5257 | 6,4479 | 6,4771 |
| 28.08.2019 | 6,4284 | 6,4284 | 6,4284 | 6,4284 |
| 01.09.2019 | 6,4284 | 6,555 | 6,4284 | 6,555 |
| 02.09.2019 | 6,6232 | 6,6232 | 6,6232 | 6,6232 |
| 03.09.2019 | 6,7205 | 6,7205 | 6,7205 | 6,7205 |
| 04.09.2019 | 6,8082 | 6,8082 | 6,7401 | 6,7401 |
| 05.09.2019 | 6,7401 | 6,7401 | 6,4479 | 6,4479 |
| 08.09.2019 | 6,5062 | 6,6232 | 6,2726 | 6,6232 |
| 09.09.2019 | 6,5257 | 6,5257 | 6,37 | 6,37 |
| 10.09.2019 | 6,5257 | 6,5257 | 6,37 | 6,37 |
| 11.09.2019 | 6,5744 | 6,5744 | 6,3895 | 6,3895 |
| 12.09.2019 | 6,6232 | 6,6232 | 6,3797 | 6,3797 |
| 15.09.2019 | 6,5257 | 6,5257 | 6,4186 | 6,4186 |
| 16.09.2019 | 6,4186 | 6,4186 | 6,4089 | 6,4089 |
| 17.09.2019 | 6,4284 | 6,4284 | 6,399 | 6,399 |
| 18.09.2019 | 6,4284 | 6,4284 | 6,4284 | 6,4284 |
| 19.09.2019 | 6,6134 | 6,6719 | 6,399 | 6,6719 |
| 22.09.2019 | 6,6719 | 6,6719 | 6,5161 | 6,5161 |
| 23.09.2019 | 6,5842 | 6,818 | 6,5842 | 6,818 |
| 24.09.2019 | 6,8276 | 6,8276 | 6,818 | 6,818 |
| 25.09.2019 | 6,8375 | 6,8765 | 6,8375 | 6,8765 |
| 26.09.2019 | 7,003 | 7,003 | 6,7205 | 6,7303 |
| 29.09.2019 | 6,7303 | 6,7303 | 6,7303 | 6,7303 |
| 30.09.2019 | 6,7692 | 6,7692 | 6,6232 | 6,6232 |
| 01.10.2019 | 6,6232 | 7,003 | 6,6232 | 6,9251 |
| 02.10.2019 | 7,675 | 7,675 | 7,6654 | 7,675 |
| 03.10.2019 | 7,6556 | 7,6556 | 7,2076 | 7,2953 |
| 06.10.2019 | 7,2953 | 7,2953 | 6,9251 | 6,9251 |
| 07.10.2019 | 6,9251 | 6,9251 | 6,5257 | 6,5257 |
| 08.10.2019 | 6,7205 | 6,818 | 6,7205 | 6,818 |
| 09.10.2019 | 7,2855 | 7,2855 | 7,2561 | 7,2561 |
| 10.10.2019 | 7,2561 | 7,2561 | 6,7597 | 6,7597 |
| 13.10.2019 | 6,7205 | 6,7205 | 6,3017 | 6,3017 |
| 14.10.2019 | 6,3311 | 6,4479 | 6,3311 | 6,4479 |
| 15.10.2019 | 6,5647 | 6,5647 | 6,5257 | 6,5257 |
| 16.10.2019 | 6,5257 | 6,5257 | 6,4479 | 6,4479 |
| 17.10.2019 | 6,4771 | 6,633 | 6,4771 | 6,633 |
| 20.10.2019 | 6,7011 | 6,7011 | 6,6719 | 6,6719 |
| 21.10.2019 | 6,6037 | 6,6037 | 6,594 | 6,594 |
| 22.10.2019 | 6,6037 | 6,6232 | 6,6037 | 6,6232 |
| 23.10.2019 | 6,6232 | 6,6719 | 6,6232 | 6,6525 |
| 24.10.2019 | 6,6232 | 6,6426 | 6,6232 | 6,6426 |
| 27.10.2019 | 6,6621 | 6,6621 | 6,5647 | 6,5647 |
| 29.10.2019 | 6,5647 | 6,5647 | 6,5161 | 6,5257 |
| 30.10.2019 | 5,3082 | 6,7401 | 5,3082 | 6,7401 |
| 31.10.2019 | 6,3408 | 6,4672 | 6,3408 | 6,4672 |
| 03.11.2019 | 6,4771 | 6,4771 | 6,4672 | 6,4771 |
| 04.11.2019 | 6,4771 | 6,4771 | 6,4771 | 6,4771 |
| 05.11.2019 | 6,4771 | 6,6232 | 6,4771 | 6,6232 |
| 06.11.2019 | 6,6232 | 6,7205 | 6,6232 | 6,6815 |
| 07.11.2019 | 6,6815 | 6,6815 | 6,4479 | 6,4479 |
| 10.11.2019 | 6,7205 | 6,7205 | 6,6914 | 6,6914 |
| 11.11.2019 | 6,6621 | 6,6621 | 6,594 | 6,594 |
| 12.11.2019 | 6,594 | 6,594 | 6,555 | 6,555 |
| 13.11.2019 | 6,555 | 6,555 | 6,555 | 6,555 |
| 14.11.2019 | 6,6914 | 6,6914 | 6,6719 | 6,6719 |
| 17.11.2019 | 6,7205 | 6,7205 | 6,5744 | 6,5744 |
| 18.11.2019 | 6,5744 | 6,6426 | 6,5744 | 6,6426 |
| 19.11.2019 | 6,3505 | 6,6426 | 6,3505 | 6,6426 |
| 20.11.2019 | 6,6232 | 6,6232 | 6,4868 | 6,5257 |
| 21.11.2019 | 6,6037 | 6,6037 | 6,6037 | 6,6037 |
| 24.11.2019 | 6,594 | 6,594 | 6,5647 | 6,5647 |
| 25.11.2019 | 6,555 | 6,555 | 6,5062 | 6,5062 |
| 26.11.2019 | 6,6037 | 6,6037 | 6,4771 | 6,6037 |
| 27.11.2019 | 6,6134 | 6,6134 | 6,5161 | 6,5161 |
| 28.11.2019 | 6,5257 | 6,5744 | 6,5257 | 6,555 |
| 01.12.2019 | 6,5744 | 6,5744 | 6,5257 | 6,5257 |
| 02.12.2019 | 6,6232 | 6,7011 | 6,6232 | 6,7011 |
| 03.12.2019 | 6,7886 | 6,7886 | 6,7886 | 6,7886 |
| 04.12.2019 | 6,818 | 6,818 | 6,6914 | 6,6914 |
| 05.12.2019 | 6,6232 | 6,6232 | 6,6232 | 6,6232 |
| 08.12.2019 | 6,8082 | 6,8082 | 6,6232 | 6,633 |
| 09.12.2019 | 6,6426 | 6,7205 | 6,6426 | 6,7205 |
| 10.12.2019 | 6,7205 | 6,8082 | 6,7205 | 6,8082 |
| 11.12.2019 | 6,8276 | 6,8276 | 6,8082 | 6,818 |
| 12.12.2019 | 6,8276 | 7,2076 | 6,8276 | 7,2076 |
| 15.12.2019 | 7,4219 | 7,5972 | 7,4219 | 7,5972 |
| 16.12.2019 | 7,5875 | 7,5875 | 7,3536 | 7,3536 |
| 17.12.2019 | 7,2855 | 7,2855 | 6,9641 | 6,9641 |
| 18.12.2019 | 7,0712 | 7,0712 | 7,0615 | 7,0712 |
| 19.12.2019 | 7,2076 | 7,2561 | 7,2076 | 7,2561 |
| 22.12.2019 | 7,2561 | 7,4511 | 7,2561 | 7,2953 |
| 23.12.2019 | 7,344 | 7,344 | 7,305 | 7,305 |
| 24.12.2019 | 7,1979 | 7,2561 | 7,1979 | 7,2561 |
| 25.12.2019 | 7,2561 | 7,2561 | 7,2465 | 7,2465 |
| 26.12.2019 | 7,2561 | 7,4414 | 7,2561 | 7,4414 |
| 29.12.2019 | 7,792 | 8,1815 | 7,792 | 8,1815 |
| 30.12.2019 | 8,5712 | 8,9997 | 8,5712 | 8,9997 |