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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 23,4302
KAPANIŞ 23,3107
En Düşük
DÜŞÜK 7,5582
En Yüksek
YÜKSEK 79,3468
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 9,8959 | 9,8959 | 9,7399 | 9,7399 |
| 02.01.2020 | 9,7399 | 9,7399 | 8,766 | 8,766 |
| 05.01.2020 | 7,9867 | 7,9867 | 7,9186 | 7,9186 |
| 06.01.2020 | 8,0355 | 8,0355 | 7,5582 | 7,8505 |
| 07.01.2020 | 7,792 | 7,792 | 7,5972 | 7,6458 |
| 08.01.2020 | 7,8893 | 7,9964 | 7,8893 | 7,9964 |
| 09.01.2020 | 8,0062 | 8,2206 | 8,0062 | 8,2206 |
| 12.01.2020 | 8,4738 | 8,4738 | 8,4641 | 8,4641 |
| 13.01.2020 | 8,425 | 8,425 | 8,3764 | 8,3861 |
| 14.01.2020 | 8,5127 | 8,5127 | 8,3081 | 8,3277 |
| 15.01.2020 | 8,279 | 8,279 | 8,1815 | 8,1914 |
| 16.01.2020 | 8,1914 | 8,1914 | 8,0355 | 8,0842 |
| 19.01.2020 | 8,279 | 8,279 | 8,1815 | 8,1815 |
| 20.01.2020 | 8,1329 | 8,1329 | 8,0842 | 8,0842 |
| 21.01.2020 | 8,0842 | 8,0842 | 7,8893 | 7,9089 |
| 22.01.2020 | 7,9089 | 7,9284 | 7,9089 | 7,9284 |
| 23.01.2020 | 7,8115 | 8,0452 | 7,8115 | 8,0452 |
| 26.01.2020 | 8,0452 | 8,0452 | 7,8699 | 7,8699 |
| 27.01.2020 | 7,8699 | 7,8699 | 7,8212 | 7,831 |
| 28.01.2020 | 7,9479 | 7,9576 | 7,9479 | 7,9479 |
| 29.01.2020 | 8,0452 | 8,0452 | 7,7336 | 7,7336 |
| 30.01.2020 | 7,7627 | 7,792 | 7,6946 | 7,792 |
| 02.02.2020 | 7,792 | 7,9089 | 7,792 | 7,9089 |
| 03.02.2020 | 8,0452 | 8,0452 | 8,0355 | 8,0452 |
| 04.02.2020 | 8,1815 | 8,2497 | 8,1815 | 8,2497 |
| 05.02.2020 | 8,3471 | 8,425 | 8,3471 | 8,425 |
| 06.02.2020 | 8,5712 | 8,5712 | 8,425 | 8,4738 |
| 09.02.2020 | 8,4738 | 8,4738 | 8,2692 | 8,2692 |
| 10.02.2020 | 8,279 | 8,279 | 7,8991 | 7,8991 |
| 11.02.2020 | 8,016 | 8,4641 | 8,016 | 8,4544 |
| 12.02.2020 | 8,5321 | 8,5321 | 8,5224 | 8,5321 |
| 13.02.2020 | 8,5712 | 8,5712 | 8,4738 | 8,4738 |
| 16.02.2020 | 8,1035 | 8,3764 | 8,1035 | 8,3764 |
| 17.02.2020 | 8,4738 | 8,4738 | 8,279 | 8,279 |
| 18.02.2020 | 8,3764 | 8,4738 | 8,3764 | 8,4446 |
| 19.02.2020 | 8,8244 | 9,0874 | 8,8244 | 9,0874 |
| 20.02.2020 | 9,2529 | 9,9932 | 9,2529 | 9,9932 |
| 23.02.2020 | 10,9867 | 10,9867 | 10,9867 | 10,9867 |
| 24.02.2020 | 12,0776 | 12,0776 | 12,0776 | 12,0776 |
| 25.02.2020 | 12,0776 | 12,0776 | 10,9087 | 10,9087 |
| 26.02.2020 | 10,9087 | 10,9087 | 9,8178 | 9,8178 |
| 27.02.2020 | 8,8438 | 9,3503 | 8,8438 | 9,3503 |
| 01.03.2020 | 9,7303 | 9,7399 | 8,4153 | 9,3503 |
| 02.03.2020 | 8,8146 | 9,2432 | 8,8146 | 9,2432 |
| 03.03.2020 | 9,3017 | 9,7497 | 9,3017 | 9,7497 |
| 04.03.2020 | 9,9348 | 9,9932 | 9,9348 | 9,9348 |
| 05.03.2020 | 9,7399 | 9,7399 | 9,5452 | 9,5452 |
| 08.03.2020 | 9,5452 | 9,7399 | 9,5452 | 9,7399 |
| 09.03.2020 | 10,0809 | 10,7139 | 10,0809 | 10,7139 |
| 10.03.2020 | 11,5223 | 11,7853 | 11,3957 | 11,3957 |
| 11.03.2020 | 10,2757 | 10,2757 | 10,2563 | 10,2563 |
| 12.03.2020 | 9,2335 | 10,2563 | 9,2335 | 10,2563 |
| 15.03.2020 | 9,2335 | 9,2335 | 9,2335 | 9,2335 |
| 16.03.2020 | 8,3179 | 8,3179 | 8,3179 | 8,3179 |
| 17.03.2020 | 8,3179 | 8,766 | 8,3179 | 8,766 |
| 18.03.2020 | 8,3764 | 8,766 | 8,3764 | 8,766 |
| 19.03.2020 | 8,766 | 8,805 | 8,766 | 8,766 |
| 22.03.2020 | 8,7563 | 8,7563 | 7,8893 | 8,4738 |
| 23.03.2020 | 8,3764 | 9,2529 | 8,3764 | 9,2432 |
| 24.03.2020 | 9,6425 | 9,6425 | 9,2139 | 9,2139 |
| 25.03.2020 | 9,4478 | 9,4478 | 9,0289 | 9,3698 |
| 26.03.2020 | 9,6329 | 9,6329 | 8,7854 | 8,8634 |
| 29.03.2020 | 8,8438 | 8,8438 | 8,805 | 8,805 |
| 30.03.2020 | 8,9024 | 9,2238 | 8,9024 | 9,2238 |
| 31.03.2020 | 9,1653 | 9,1653 | 9,1653 | 9,1653 |
| 01.04.2020 | 9,1653 | 9,1653 | 9,0485 | 9,0485 |
| 02.04.2020 | 9,1946 | 9,1946 | 9,0095 | 9,0095 |
| 05.04.2020 | 9,3503 | 9,3503 | 8,6783 | 9,2529 |
| 06.04.2020 | 9,2529 | 9,2529 | 8,7367 | 8,9997 |
| 07.04.2020 | 9,0581 | 9,0581 | 8,9607 | 8,9607 |
| 08.04.2020 | 9,1849 | 9,1849 | 8,766 | 8,805 |
| 09.04.2020 | 8,9414 | 8,9414 | 8,3861 | 8,6295 |
| 12.04.2020 | 9,4867 | 9,4867 | 9,4867 | 9,4867 |
| 13.04.2020 | 10,4314 | 10,4314 | 10,2269 | 10,2269 |
| 14.04.2020 | 10,2172 | 10,2172 | 10,071 | 10,2172 |
| 15.04.2020 | 10,7919 | 11,2205 | 10,7919 | 11,0549 |
| 16.04.2020 | 10,2563 | 10,4705 | 9,9542 | 10,1295 |
| 19.04.2020 | 10,1101 | 10,1101 | 9,6912 | 9,6912 |
| 20.04.2020 | 9,7303 | 10,6166 | 9,7303 | 10,6166 |
| 21.04.2020 | 10,7139 | 10,7139 | 10,6166 | 10,6166 |
| 23.04.2020 | 10,597 | 10,597 | 10,2269 | 10,2269 |
| 26.04.2020 | 9,7595 | 10,2464 | 9,7595 | 10,2464 |
| 27.04.2020 | 10,5678 | 10,5678 | 10,4607 | 10,4705 |
| 28.04.2020 | 11,1814 | 11,5127 | 11,1814 | 11,5127 |
| 29.04.2020 | 11,5127 | 11,5127 | 11,2983 | 11,5127 |
| 03.05.2020 | 12,6618 | 12,6618 | 12,6618 | 12,6618 |
| 04.05.2020 | 13,9184 | 13,9283 | 13,9184 | 13,9283 |
| 05.05.2020 | 15,321 | 15,321 | 15,321 | 15,321 |
| 06.05.2020 | 16,8502 | 16,8502 | 16,8502 | 16,8502 |
| 07.05.2020 | 18,5353 | 18,5353 | 18,5353 | 18,5353 |
| 10.05.2020 | 20,3759 | 20,3759 | 20,3759 | 20,3759 |
| 11.05.2020 | 22,4019 | 22,4019 | 22,4019 | 22,4019 |
| 12.05.2020 | 24,6421 | 24,6421 | 24,6421 | 24,6421 |
| 13.05.2020 | 27,0965 | 27,0965 | 22,1876 | 22,1876 |
| 14.05.2020 | 19,9863 | 19,9863 | 19,9863 | 19,9863 |
| 17.05.2020 | 17,9897 | 17,9897 | 17,9897 | 17,9897 |
| 19.05.2020 | 18,5838 | 19,7721 | 18,5838 | 19,7721 |
| 20.05.2020 | 21,7397 | 21,7397 | 18,9929 | 18,9929 |
| 21.05.2020 | 18,9929 | 18,9929 | 17,0936 | 18,9929 |
| 26.05.2020 | 20,863 | 20,863 | 20,8436 | 20,8436 |
| 27.05.2020 | 20,9799 | 20,9799 | 20,0447 | 20,0447 |
| 28.05.2020 | 18,2139 | 22,0318 | 18,2139 | 22,0318 |
| 31.05.2020 | 24,233 | 24,233 | 24,233 | 24,233 |
| 01.06.2020 | 26,629 | 26,6485 | 26,629 | 26,6485 |
| 02.06.2020 | 29,2979 | 29,2979 | 29,2979 | 29,2979 |
| 03.06.2020 | 26,3759 | 26,3759 | 26,3759 | 26,3759 |
| 04.06.2020 | 23,7461 | 23,7461 | 23,7461 | 23,7461 |
| 07.06.2020 | 26,0445 | 26,1031 | 26,0445 | 26,1031 |
| 08.06.2020 | 28,7133 | 28,7133 | 28,7133 | 28,7133 |
| 09.06.2020 | 31,4796 | 31,5575 | 31,4796 | 31,5575 |
| 10.06.2020 | 31,6744 | 31,6744 | 31,4407 | 31,4407 |
| 11.06.2020 | 28,3044 | 28,4796 | 28,3044 | 28,4796 |
| 14.06.2020 | 28,4796 | 28,4796 | 28,4408 | 28,4408 |
| 15.06.2020 | 28,7329 | 28,7329 | 27,8758 | 27,8758 |
| 16.06.2020 | 25,3239 | 28,2459 | 25,3239 | 28,1485 |
| 17.06.2020 | 29,1615 | 29,2198 | 25,3434 | 25,3434 |
| 18.06.2020 | 25,3629 | 26,2979 | 25,3629 | 26,2979 |
| 21.06.2020 | 26,3953 | 26,4343 | 26,3953 | 26,4343 |
| 22.06.2020 | 26,6874 | 26,6874 | 26,2979 | 26,2979 |
| 23.06.2020 | 23,6681 | 27,2719 | 23,6681 | 26,2784 |
| 24.06.2020 | 25,8109 | 26,4148 | 25,8109 | 25,9083 |
| 25.06.2020 | 25,9083 | 25,9083 | 23,3564 | 25,9083 |
| 28.06.2020 | 26,2979 | 26,2979 | 23,8629 | 26,2979 |
| 29.06.2020 | 26,2979 | 26,2979 | 25,3239 | 25,3239 |
| 30.06.2020 | 24,0578 | 26,2979 | 24,0578 | 25,5187 |
| 01.07.2020 | 24,0578 | 27,2719 | 24,0578 | 25,4213 |
| 02.07.2020 | 24,3499 | 25,5771 | 24,3499 | 25,4213 |
| 05.07.2020 | 25,4213 | 25,4213 | 24,3499 | 24,3694 |
| 06.07.2020 | 24,3694 | 24,3694 | 23,376 | 23,5122 |
| 07.07.2020 | 22,9863 | 23,4732 | 22,9863 | 23,376 |
| 08.07.2020 | 23,5512 | 24,233 | 23,5512 | 24,233 |
| 09.07.2020 | 24,4473 | 24,4473 | 23,5512 | 24,233 |
| 12.07.2020 | 24,8564 | 24,8564 | 24,7395 | 24,7395 |
| 13.07.2020 | 24,7395 | 24,7395 | 23,6681 | 23,6681 |
| 15.07.2020 | 23,8629 | 23,8629 | 23,8239 | 23,8239 |
| 16.07.2020 | 23,8435 | 23,8435 | 23,376 | 23,376 |
| 19.07.2020 | 23,4732 | 25,7135 | 23,4732 | 25,7135 |
| 20.07.2020 | 28,2848 | 28,2848 | 28,2848 | 28,2848 |
| 21.07.2020 | 31,1095 | 31,1095 | 31,1095 | 31,1095 |
| 22.07.2020 | 32,6289 | 32,6289 | 31,7912 | 31,7912 |
| 23.07.2020 | 30,1938 | 30,1938 | 28,6159 | 28,6159 |
| 26.07.2020 | 28,7133 | 28,7133 | 27,4083 | 27,4083 |
| 27.07.2020 | 24,7009 | 25,3832 | 24,7009 | 25,3832 |
| 28.07.2020 | 27,2937 | 27,9176 | 27,2937 | 27,9176 |
| 29.07.2020 | 27,9176 | 27,9176 | 26,3189 | 27,0987 |
| 03.08.2020 | 24,3889 | 25,8315 | 24,3889 | 25,8315 |
| 04.08.2020 | 25,3442 | 25,5391 | 25,3247 | 25,3442 |
| 05.08.2020 | 25,3442 | 25,3442 | 22,8098 | 22,8098 |
| 06.08.2020 | 20,5287 | 25,0907 | 20,5287 | 25,0907 |
| 09.08.2020 | 25,3247 | 25,5391 | 25,3247 | 25,5391 |
| 10.08.2020 | 25,8706 | 26,0655 | 25,5391 | 25,5391 |
| 11.08.2020 | 28,093 | 28,093 | 25,5391 | 26,3189 |
| 12.08.2020 | 26,3189 | 26,6114 | 26,3189 | 26,5723 |
| 13.08.2020 | 26,5723 | 26,5723 | 25,0516 | 25,0516 |
| 16.08.2020 | 27,5471 | 27,5471 | 25,1492 | 27,0792 |
| 17.08.2020 | 27,0792 | 27,0792 | 25,8315 | 25,8315 |
| 18.08.2020 | 25,8315 | 25,8315 | 25,3442 | 25,8315 |
| 19.08.2020 | 27,1182 | 27,1182 | 25,4417 | 25,7731 |
| 20.08.2020 | 25,8315 | 25,8315 | 23,1997 | 23,8821 |
| 23.08.2020 | 26,163 | 26,163 | 25,1298 | 25,3247 |
| 24.08.2020 | 25,5391 | 26,163 | 25,2857 | 26,163 |
| 25.08.2020 | 25,3832 | 25,3832 | 24,3694 | 24,3694 |
| 26.08.2020 | 25,7536 | 25,7536 | 25,7536 | 25,7536 |
| 27.08.2020 | 26,5138 | 26,7868 | 26,397 | 26,397 |
| 30.08.2020 | 26,8064 | 26,8064 | 25,3442 | 25,3442 |
| 31.08.2020 | 26,7868 | 27,8786 | 26,7868 | 27,8786 |
| 01.09.2020 | 30,6663 | 30,6663 | 30,6663 | 30,6663 |
| 02.09.2020 | 33,7273 | 33,7273 | 33,7273 | 33,7273 |
| 03.09.2020 | 37,0999 | 37,0999 | 37,0999 | 37,0999 |
| 06.09.2020 | 40,8041 | 40,8041 | 40,8041 | 40,8041 |
| 07.09.2020 | 44,8786 | 44,8786 | 44,8786 | 44,8786 |
| 08.09.2020 | 49,3236 | 49,3236 | 49,3236 | 49,3236 |
| 09.09.2020 | 54,2463 | 54,2463 | 54,2463 | 54,2463 |
| 10.09.2020 | 59,6563 | 59,6563 | 59,6563 | 59,6563 |
| 13.09.2020 | 65,6024 | 65,6024 | 65,6024 | 65,6024 |
| 14.09.2020 | 72,1334 | 72,1334 | 72,1334 | 72,1334 |
| 15.09.2020 | 79,3468 | 79,3468 | 79,3468 | 79,3468 |
| 16.09.2020 | 79,3468 | 79,3468 | 71,451 | 71,451 |
| 17.09.2020 | 64,3352 | 64,3352 | 64,3352 | 64,3352 |
| 20.09.2020 | 57,9016 | 57,9016 | 57,9016 | 57,9016 |
| 21.09.2020 | 52,1505 | 52,1505 | 52,1505 | 52,1505 |
| 22.09.2020 | 46,9452 | 46,9452 | 46,9452 | 46,9452 |
| 23.09.2020 | 42,2663 | 51,6144 | 42,2663 | 51,6144 |
| 24.09.2020 | 51,6144 | 51,6144 | 46,4578 | 46,4578 |
| 27.09.2020 | 41,8178 | 43,4165 | 41,8178 | 43,4165 |
| 28.09.2020 | 39,0886 | 39,0886 | 39,0886 | 39,0886 |
| 29.09.2020 | 35,1894 | 36,2421 | 35,1894 | 36,2421 |
| 30.09.2020 | 39,8488 | 39,8488 | 39,8488 | 39,8488 |
| 01.10.2020 | 42,8901 | 42,8901 | 42,8901 | 42,8901 |
| 04.10.2020 | 42,8901 | 42,8901 | 38,6011 | 38,6011 |
| 05.10.2020 | 36,1251 | 36,1251 | 34,7605 | 34,7605 |
| 06.10.2020 | 32,1675 | 34,5071 | 32,1675 | 34,5071 |
| 07.10.2020 | 36,7491 | 36,7491 | 34,9945 | 34,9945 |
| 08.10.2020 | 34,897 | 34,897 | 34,78 | 34,78 |
| 11.10.2020 | 34,78 | 34,78 | 34,6045 | 34,6045 |
| 12.10.2020 | 34,4096 | 34,4096 | 32,1675 | 32,2261 |
| 13.10.2020 | 33,1618 | 35,4428 | 33,1618 | 35,4428 |
| 14.10.2020 | 37,0026 | 37,0026 | 35,7158 | 35,7158 |
| 15.10.2020 | 32,148 | 35,1113 | 32,148 | 34,2926 |
| 18.10.2020 | 34,3121 | 34,3121 | 33,2593 | 33,2593 |
| 19.10.2020 | 33,1424 | 33,1424 | 32,0701 | 32,0701 |
| 20.10.2020 | 31,4853 | 31,4853 | 31,1927 | 31,1927 |
| 21.10.2020 | 31,3293 | 31,5437 | 31,3293 | 31,5437 |
| 22.10.2020 | 33,2008 | 33,3373 | 33,2008 | 33,3373 |
| 25.10.2020 | 34,5849 | 34,5849 | 30,0037 | 30,0037 |
| 26.10.2020 | 29,9841 | 32,655 | 29,9841 | 32,655 |
| 27.10.2020 | 32,7135 | 33,1424 | 32,7135 | 33,1424 |
| 29.10.2020 | 33,1618 | 33,1618 | 29,8867 | 30,6079 |
| 01.11.2020 | 30,6079 | 30,6079 | 30,023 | 30,023 |
| 02.11.2020 | 30,2181 | 30,2181 | 29,2237 | 29,2237 |
| 03.11.2020 | 30,413 | 30,413 | 30,023 | 30,023 |
| 04.11.2020 | 29,3992 | 29,3992 | 29,3797 | 29,3992 |
| 05.11.2020 | 29,7501 | 29,7696 | 29,7501 | 29,7696 |
| 08.11.2020 | 29,7892 | 30,7639 | 29,7892 | 30,7639 |
| 09.11.2020 | 30,8029 | 30,8029 | 30,8029 | 30,8029 |
| 10.11.2020 | 30,8029 | 30,8029 | 30,2181 | 30,2181 |
| 11.11.2020 | 28,8144 | 30,023 | 28,8144 | 29,2043 |
| 12.11.2020 | 29,2043 | 29,4382 | 29,2043 | 29,4382 |
| 15.11.2020 | 29,5941 | 30,3935 | 29,5941 | 30,374 |
| 16.11.2020 | 31,6802 | 31,6802 | 31,6023 | 31,6023 |
| 17.11.2020 | 31,6023 | 31,6023 | 31,5048 | 31,5048 |
| 18.11.2020 | 31,3879 | 31,3879 | 28,366 | 30,7054 |
| 19.11.2020 | 31,2903 | 31,2903 | 31,1734 | 31,1734 |
| 22.11.2020 | 31,1734 | 31,1734 | 30,6663 | 30,6663 |
| 23.11.2020 | 29,2433 | 30,2181 | 29,2433 | 30,2181 |
| 24.11.2020 | 30,2181 | 30,2181 | 29,2628 | 29,2628 |
| 25.11.2020 | 30,1985 | 30,1985 | 30,179 | 30,1985 |
| 26.11.2020 | 30,1985 | 30,1985 | 29,8281 | 30,179 |
| 29.11.2020 | 30,14 | 30,14 | 29,2433 | 29,2433 |
| 30.11.2020 | 29,2433 | 29,2433 | 28,8924 | 29,2237 |
| 01.12.2020 | 29,9256 | 29,9256 | 29,7306 | 29,7306 |
| 02.12.2020 | 29,7306 | 31,1148 | 29,7306 | 31,1148 |
| 03.12.2020 | 31,3683 | 31,3683 | 30,2181 | 30,2181 |
| 06.12.2020 | 30,2181 | 30,2181 | 29,4578 | 29,8867 |
| 07.12.2020 | 29,8867 | 29,8867 | 29,0092 | 29,0092 |
| 08.12.2020 | 29,2433 | 29,2433 | 29,2433 | 29,2433 |
| 09.12.2020 | 29,2628 | 29,3017 | 29,2628 | 29,3017 |
| 10.12.2020 | 29,7111 | 29,7111 | 29,2433 | 29,2433 |
| 13.12.2020 | 29,2433 | 29,2433 | 28,4635 | 28,4635 |
| 14.12.2020 | 28,5609 | 28,5609 | 28,2684 | 28,2684 |
| 15.12.2020 | 28,249 | 28,249 | 27,5861 | 27,5861 |
| 16.12.2020 | 27,6836 | 27,6836 | 27,6642 | 27,6642 |
| 17.12.2020 | 29,7306 | 29,7306 | 29,6332 | 29,6332 |
| 20.12.2020 | 29,6332 | 29,6332 | 27,8395 | 28,5219 |
| 21.12.2020 | 28,5219 | 28,5219 | 28,5219 | 28,5219 |
| 22.12.2020 | 28,5219 | 28,5219 | 28,2294 | 28,2294 |
| 23.12.2020 | 28,171 | 28,171 | 27,3523 | 27,8006 |
| 24.12.2020 | 27,7812 | 27,7812 | 27,7226 | 27,7226 |
| 27.12.2020 | 28,0735 | 28,0735 | 27,8786 | 27,8786 |
| 28.12.2020 | 27,9566 | 27,9566 | 27,9566 | 27,9566 |
| 29.12.2020 | 29,2043 | 30,7445 | 29,2043 | 30,7445 |
| 30.12.2020 | 30,7445 | 30,7445 | 29,2433 | 29,2433 |