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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 24,592
KAPANIŞ 24,3811
En Düşük
DÜŞÜK 17,1793
En Yüksek
YÜKSEK 39,0106
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 29,2433 | 29,2433 | 27,8201 | 27,9176 |
| 04.01.2021 | 28,8534 | 28,8534 | 26,8259 | 27,2937 |
| 05.01.2021 | 28,7169 | 28,7169 | 28,7169 | 28,7169 |
| 06.01.2021 | 28,2684 | 28,2684 | 28,0735 | 28,0735 |
| 07.01.2021 | 28,7558 | 28,7558 | 28,5609 | 28,5609 |
| 10.01.2021 | 28,5609 | 28,5609 | 28,2684 | 28,2684 |
| 11.01.2021 | 28,4829 | 28,4829 | 28,4829 | 28,4829 |
| 12.01.2021 | 28,9509 | 30,7054 | 28,9509 | 30,7054 |
| 13.01.2021 | 33,7662 | 33,7662 | 33,7662 | 33,7662 |
| 14.01.2021 | 32,6939 | 33,0839 | 32,6939 | 33,0839 |
| 17.01.2021 | 33,1424 | 35,0919 | 33,1424 | 35,0919 |
| 18.01.2021 | 38,5037 | 38,6011 | 38,5037 | 38,6011 |
| 19.01.2021 | 38,6011 | 38,64 | 37,3533 | 37,3533 |
| 20.01.2021 | 37,0219 | 37,0219 | 33,6296 | 33,6687 |
| 21.01.2021 | 34,8385 | 35,053 | 34,8385 | 34,9945 |
| 24.01.2021 | 38,0163 | 38,4842 | 38,0163 | 38,4842 |
| 25.01.2021 | 37,9967 | 37,9967 | 36,632 | 36,632 |
| 26.01.2021 | 38,2111 | 39,0106 | 34,1171 | 34,1171 |
| 27.01.2021 | 34,1171 | 37,4315 | 34,1171 | 37,4315 |
| 28.01.2021 | 36,827 | 36,827 | 35,9692 | 35,9692 |
| 31.01.2021 | 35,137 | 35,2541 | 35,137 | 35,2541 |
| 01.02.2021 | 35,0588 | 35,0588 | 34,1799 | 34,1799 |
| 02.02.2021 | 34,1799 | 34,1799 | 33,6917 | 33,6917 |
| 03.02.2021 | 33,6917 | 33,6917 | 33,6721 | 33,6721 |
| 04.02.2021 | 34,8635 | 36,6019 | 34,8635 | 36,6019 |
| 07.02.2021 | 36,6019 | 36,6019 | 35,0588 | 35,0588 |
| 08.02.2021 | 36,0354 | 36,0354 | 35,7425 | 35,7425 |
| 09.02.2021 | 35,1955 | 35,2151 | 32,7346 | 35,2151 |
| 10.02.2021 | 35,3519 | 35,3519 | 33,8283 | 33,8283 |
| 11.02.2021 | 33,9456 | 34,1799 | 33,9456 | 34,1408 |
| 14.02.2021 | 35,1174 | 35,1174 | 33,6917 | 33,6917 |
| 15.02.2021 | 33,6917 | 33,6917 | 32,2268 | 32,2268 |
| 16.02.2021 | 32,2268 | 32,2268 | 31,7384 | 31,7384 |
| 17.02.2021 | 31,719 | 31,719 | 31,3283 | 31,3283 |
| 18.02.2021 | 31,2697 | 31,2697 | 30,9573 | 30,9573 |
| 21.02.2021 | 30,8596 | 30,8596 | 29,9807 | 30,0198 |
| 22.02.2021 | 30,7619 | 30,7619 | 29,2971 | 29,2971 |
| 23.02.2021 | 29,883 | 29,883 | 29,2971 | 29,2971 |
| 24.02.2021 | 29,2971 | 29,6876 | 29,2971 | 29,2971 |
| 25.02.2021 | 28,3205 | 28,4181 | 28,3205 | 28,4181 |
| 28.02.2021 | 29,2971 | 30,2736 | 29,2971 | 30,2736 |
| 01.03.2021 | 30,7424 | 30,7424 | 30,7228 | 30,7228 |
| 02.03.2021 | 30,2736 | 30,2736 | 30,2541 | 30,2541 |
| 03.03.2021 | 30,2541 | 30,2541 | 29,1018 | 29,1407 |
| 04.03.2021 | 29,1407 | 29,2971 | 29,1407 | 29,2971 |
| 07.03.2021 | 29,2971 | 29,2971 | 28,3205 | 28,3205 |
| 08.03.2021 | 29,258 | 31,1525 | 29,258 | 31,1525 |
| 09.03.2021 | 32,9104 | 33,2033 | 32,9104 | 33,2033 |
| 10.03.2021 | 33,9846 | 33,9846 | 30,0198 | 30,9182 |
| 11.03.2021 | 30,9182 | 30,9182 | 29,9807 | 30,0589 |
| 14.03.2021 | 30,2736 | 30,2736 | 30,0589 | 30,0589 |
| 15.03.2021 | 29,8634 | 29,8634 | 28,9065 | 29,2775 |
| 16.03.2021 | 29,4338 | 29,9221 | 29,4338 | 29,4924 |
| 17.03.2021 | 29,2971 | 29,2971 | 28,5158 | 29,2775 |
| 18.03.2021 | 29,2775 | 29,2775 | 28,6135 | 28,6135 |
| 21.03.2021 | 26,465 | 26,465 | 25,7619 | 25,7619 |
| 22.03.2021 | 24,3361 | 27,3439 | 24,3361 | 27,3439 |
| 23.03.2021 | 27,8322 | 27,8322 | 27,7345 | 27,7345 |
| 24.03.2021 | 27,715 | 27,715 | 27,1291 | 27,1291 |
| 25.03.2021 | 27,2463 | 27,2463 | 26,3673 | 26,3673 |
| 28.03.2021 | 26,3673 | 27,8322 | 26,3673 | 27,3439 |
| 29.03.2021 | 27,8126 | 27,8126 | 26,3673 | 26,3673 |
| 30.03.2021 | 26,2697 | 26,2697 | 26,2112 | 26,2112 |
| 31.03.2021 | 26,1721 | 26,6603 | 26,1721 | 26,6603 |
| 01.04.2021 | 26,8556 | 26,8556 | 26,5431 | 26,5431 |
| 04.04.2021 | 26,3673 | 26,3673 | 24,6681 | 25,5862 |
| 05.04.2021 | 25,5666 | 25,5666 | 25,2541 | 25,2541 |
| 06.04.2021 | 25,2541 | 25,2737 | 25,2541 | 25,2737 |
| 07.04.2021 | 25,2737 | 25,3907 | 25,2737 | 25,3907 |
| 08.04.2021 | 25,5236 | 25,72 | 25,5236 | 25,5236 |
| 11.04.2021 | 25,5236 | 25,5236 | 23,5995 | 24,7383 |
| 12.04.2021 | 25,3076 | 25,3076 | 24,7383 | 24,7383 |
| 13.04.2021 | 25,0328 | 25,5236 | 25,0328 | 25,504 |
| 14.04.2021 | 25,6218 | 25,6218 | 23,5603 | 25,3665 |
| 15.04.2021 | 24,9346 | 24,9346 | 24,542 | 24,5615 |
| 18.04.2021 | 24,5615 | 24,5615 | 22,2251 | 22,932 |
| 19.04.2021 | 22,932 | 22,932 | 21,3023 | 21,3023 |
| 20.04.2021 | 21,2042 | 21,2042 | 20,6152 | 20,6938 |
| 21.04.2021 | 20,6938 | 22,7553 | 20,6938 | 22,7553 |
| 25.04.2021 | 23,8548 | 25,0131 | 23,8548 | 25,0131 |
| 26.04.2021 | 25,0523 | 25,5236 | 25,0523 | 25,5236 |
| 27.04.2021 | 25,504 | 25,504 | 23,737 | 24,1688 |
| 28.04.2021 | 24,7578 | 24,7578 | 24,326 | 24,326 |
| 29.04.2021 | 24,11 | 24,11 | 24,0511 | 24,0511 |
| 02.05.2021 | 24,326 | 24,326 | 23,7762 | 23,7762 |
| 03.05.2021 | 24,1493 | 24,483 | 24,1493 | 24,2474 |
| 04.05.2021 | 24,3063 | 24,3063 | 23,5603 | 23,5603 |
| 05.05.2021 | 23,5603 | 23,5603 | 23,0694 | 23,0694 |
| 06.05.2021 | 23,0694 | 25,3665 | 23,0694 | 25,3665 |
| 09.05.2021 | 27,8796 | 27,8992 | 27,8796 | 27,8992 |
| 10.05.2021 | 27,8992 | 27,9974 | 27,8992 | 27,9582 |
| 11.05.2021 | 27,8796 | 27,8796 | 26,093 | 26,1322 |
| 16.05.2021 | 25,9163 | 25,9163 | 24,6401 | 24,6401 |
| 17.05.2021 | 24,6401 | 24,6401 | 24,542 | 24,542 |
| 19.05.2021 | 24,542 | 24,542 | 23,9529 | 23,9529 |
| 20.05.2021 | 24,3456 | 24,3456 | 24,3063 | 24,3063 |
| 23.05.2021 | 23,8351 | 23,8351 | 23,7566 | 23,7566 |
| 24.05.2021 | 24,0118 | 24,1493 | 23,7173 | 23,7173 |
| 25.05.2021 | 25,5628 | 25,5628 | 24,6008 | 24,6008 |
| 26.05.2021 | 24,6008 | 24,6008 | 23,3443 | 24,1688 |
| 27.05.2021 | 23,7566 | 23,8155 | 23,7566 | 23,8155 |
| 30.05.2021 | 24,0511 | 24,0511 | 22,6375 | 23,6977 |
| 31.05.2021 | 23,678 | 23,678 | 23,5603 | 23,5603 |
| 01.06.2021 | 23,2658 | 23,8548 | 23,2658 | 23,8548 |
| 02.06.2021 | 23,737 | 23,7566 | 23,2853 | 23,5603 |
| 03.06.2021 | 23,5603 | 24,0511 | 23,5603 | 24,0511 |
| 06.06.2021 | 24,0511 | 24,0511 | 23,5603 | 23,5603 |
| 07.06.2021 | 23,5603 | 23,5603 | 23,2853 | 23,3639 |
| 08.06.2021 | 23,3639 | 23,4621 | 23,3639 | 23,4621 |
| 09.06.2021 | 23,4621 | 23,4621 | 22,5 | 22,5 |
| 10.06.2021 | 22,5 | 22,5 | 22,5 | 22,5 |
| 13.06.2021 | 22,5 | 23,1283 | 22,4804 | 23,1283 |
| 14.06.2021 | 23,2461 | 23,2461 | 21,6165 | 21,6165 |
| 15.06.2021 | 21,8128 | 21,8325 | 21,7736 | 21,7736 |
| 16.06.2021 | 21,9896 | 22,0485 | 21,4988 | 21,4988 |
| 17.06.2021 | 21,6951 | 21,6951 | 21,5576 | 21,5576 |
| 20.06.2021 | 20,733 | 20,8705 | 20,733 | 20,8705 |
| 21.06.2021 | 20,8901 | 22,5589 | 20,8901 | 22,5393 |
| 22.06.2021 | 22,5786 | 22,7749 | 22,5393 | 22,5393 |
| 23.06.2021 | 22,3823 | 22,3823 | 21,5969 | 21,5969 |
| 24.06.2021 | 21,7147 | 21,7147 | 21,2042 | 21,2042 |
| 27.06.2021 | 21,2238 | 21,2238 | 20,144 | 20,144 |
| 28.06.2021 | 20,6152 | 21,5969 | 20,6152 | 21,5969 |
| 29.06.2021 | 22,1859 | 22,1859 | 21,0864 | 21,0864 |
| 30.06.2021 | 22,1663 | 22,1663 | 21,5969 | 22,0878 |
| 01.07.2021 | 22,716 | 22,716 | 22,4411 | 22,4411 |
| 04.07.2021 | 22,4411 | 22,4411 | 22,343 | 22,343 |
| 05.07.2021 | 21,6951 | 21,7933 | 21,6165 | 21,7933 |
| 06.07.2021 | 22,5786 | 22,5786 | 21,4791 | 22,2448 |
| 07.07.2021 | 22,3823 | 22,3823 | 21,4988 | 21,4988 |
| 08.07.2021 | 21,3613 | 21,5969 | 21,3613 | 21,5969 |
| 11.07.2021 | 21,4006 | 21,4006 | 20,9293 | 20,9293 |
| 12.07.2021 | 20,9097 | 20,9097 | 20,5759 | 20,5759 |
| 13.07.2021 | 20,1243 | 20,8115 | 20,1243 | 20,8115 |
| 15.07.2021 | 21,911 | 21,911 | 21,4988 | 21,4988 |
| 18.07.2021 | 21,4988 | 21,4988 | 21,4988 | 21,4988 |
| 25.07.2021 | 21,4988 | 21,4988 | 20,6545 | 20,6545 |
| 26.07.2021 | 20,6938 | 20,6938 | 20,6938 | 20,6938 |
| 27.07.2021 | 21,3613 | 21,3613 | 20,6152 | 20,6152 |
| 28.07.2021 | 20,8311 | 20,8901 | 20,8311 | 20,8901 |
| 29.07.2021 | 20,8901 | 21,3023 | 20,8901 | 21,3023 |
| 01.08.2021 | 21,3023 | 21,5576 | 21,3023 | 21,5576 |
| 02.08.2021 | 22,4608 | 22,4608 | 21,7933 | 21,7933 |
| 03.08.2021 | 21,5969 | 21,5969 | 20,9883 | 20,9883 |
| 04.08.2021 | 21,0078 | 21,0078 | 20,9883 | 21,0078 |
| 05.08.2021 | 21,3023 | 21,3023 | 20,9097 | 21,0078 |
| 08.08.2021 | 21,0471 | 21,0471 | 21,0471 | 21,0471 |
| 09.08.2021 | 21,0471 | 21,0471 | 21,0078 | 21,0078 |
| 10.08.2021 | 21,0078 | 21,0078 | 20,5956 | 20,5956 |
| 11.08.2021 | 20,6152 | 20,6152 | 20,5759 | 20,6152 |
| 12.08.2021 | 20,7133 | 20,7526 | 20,5956 | 20,7526 |
| 15.08.2021 | 20,5956 | 20,5956 | 20,0066 | 20,0066 |
| 16.08.2021 | 20,5759 | 21,106 | 20,5759 | 21,106 |
| 17.08.2021 | 21,6951 | 23,2068 | 21,6951 | 23,1676 |
| 18.08.2021 | 21,6754 | 21,6754 | 21,4595 | 21,4595 |
| 19.08.2021 | 21,4595 | 21,4595 | 20,9097 | 21,1256 |
| 22.08.2021 | 21,538 | 21,538 | 21,1256 | 21,1256 |
| 23.08.2021 | 21,1256 | 21,1256 | 20,6152 | 21,0864 |
| 24.08.2021 | 20,7919 | 20,7919 | 20,7133 | 20,7133 |
| 25.08.2021 | 20,7133 | 21,0864 | 20,7133 | 21,0864 |
| 26.08.2021 | 21,0864 | 21,1846 | 20,9883 | 20,9883 |
| 30.08.2021 | 20,7133 | 20,7919 | 19,9869 | 19,9869 |
| 31.08.2021 | 20,7133 | 21,106 | 20,7133 | 21,106 |
| 01.09.2021 | 21,106 | 21,106 | 20,9883 | 21,0078 |
| 02.09.2021 | 20,9293 | 20,9293 | 20,9097 | 20,9097 |
| 05.09.2021 | 20,8115 | 20,9097 | 20,6152 | 20,9097 |
| 06.09.2021 | 20,9097 | 20,9883 | 20,9097 | 20,9883 |
| 07.09.2021 | 21,106 | 21,106 | 20,8508 | 20,8508 |
| 08.09.2021 | 20,6348 | 21,0078 | 20,6348 | 21,0078 |
| 09.09.2021 | 21,106 | 21,165 | 21,106 | 21,1453 |
| 12.09.2021 | 21,1453 | 21,1453 | 20,6152 | 20,8115 |
| 13.09.2021 | 20,8901 | 20,8901 | 20,6545 | 20,7723 |
| 14.09.2021 | 20,6348 | 20,6348 | 20,144 | 20,144 |
| 15.09.2021 | 20,1243 | 20,1243 | 20,0262 | 20,0262 |
| 16.09.2021 | 20,2225 | 20,2225 | 20,2029 | 20,2029 |
| 19.09.2021 | 20,1833 | 20,1833 | 19,6139 | 19,6139 |
| 20.09.2021 | 19,6924 | 19,7121 | 19,6924 | 19,7121 |
| 21.09.2021 | 19,7316 | 19,7316 | 19,555 | 19,555 |
| 22.09.2021 | 19,5158 | 19,5158 | 19,3293 | 19,3293 |
| 23.09.2021 | 19,3293 | 19,3293 | 19,074 | 19,074 |
| 26.09.2021 | 19,074 | 19,3586 | 18,858 | 18,858 |
| 27.09.2021 | 18,6616 | 18,6616 | 17,1793 | 18,161 |
| 28.09.2021 | 19,5943 | 19,5943 | 18,7598 | 18,7598 |
| 29.09.2021 | 18,161 | 18,6323 | 18,1512 | 18,6323 |
| 30.09.2021 | 18,4359 | 18,4653 | 18,4163 | 18,4163 |
| 03.10.2021 | 18,4163 | 18,4163 | 17,9156 | 17,9156 |
| 04.10.2021 | 17,6701 | 17,6701 | 17,6701 | 17,6701 |
| 05.10.2021 | 17,8665 | 17,8665 | 17,3855 | 17,8469 |
| 06.10.2021 | 17,7683 | 17,7683 | 17,6113 | 17,7487 |
| 07.10.2021 | 17,8174 | 17,8174 | 17,8174 | 17,8174 |
| 10.10.2021 | 17,8174 | 19,5943 | 17,8174 | 19,5943 |
| 11.10.2021 | 19,5943 | 19,5943 | 18,8384 | 18,8384 |
| 12.10.2021 | 18,2298 | 18,7991 | 18,2298 | 18,7991 |
| 13.10.2021 | 19,2016 | 19,4371 | 18,8481 | 18,8481 |
| 14.10.2021 | 19,5943 | 19,5943 | 19,5648 | 19,5648 |
| 17.10.2021 | 19,5943 | 19,5943 | 19,4765 | 19,4765 |
| 18.10.2021 | 18,8678 | 18,9463 | 18,8678 | 18,9463 |
| 19.10.2021 | 19,1426 | 19,1426 | 19,1231 | 19,1231 |
| 20.10.2021 | 19,1918 | 19,1918 | 18,6323 | 18,6323 |
| 21.10.2021 | 18,6323 | 18,7009 | 18,6323 | 18,7009 |
| 24.10.2021 | 18,6421 | 18,6421 | 18,5536 | 18,5536 |
| 25.10.2021 | 18,5536 | 18,5536 | 18,5536 | 18,5536 |
| 26.10.2021 | 18,5635 | 19,1426 | 18,5635 | 19,1426 |
| 27.10.2021 | 19,1329 | 19,1329 | 19,1329 | 19,1329 |
| 31.10.2021 | 19,0445 | 19,0445 | 18,6518 | 18,6518 |
| 01.11.2021 | 18,6518 | 18,6518 | 18,1806 | 18,1806 |
| 02.11.2021 | 18,1806 | 18,1806 | 18,0628 | 18,0628 |
| 03.11.2021 | 18,0628 | 18,6518 | 18,0628 | 18,6518 |
| 04.11.2021 | 19,1231 | 19,1231 | 18,3573 | 18,6518 |
| 07.11.2021 | 18,6028 | 18,6028 | 18,5341 | 18,5341 |
| 08.11.2021 | 18,5831 | 18,5831 | 18,5046 | 18,5046 |
| 09.11.2021 | 18,4457 | 18,4457 | 18,2984 | 18,2984 |
| 10.11.2021 | 18,1021 | 18,1119 | 18,0334 | 18,0334 |
| 11.11.2021 | 18,0334 | 18,0334 | 18,0138 | 18,0334 |
| 14.11.2021 | 18,0334 | 18,2591 | 18,0334 | 18,0628 |
| 15.11.2021 | 18,161 | 18,161 | 18,0039 | 18,0039 |
| 16.11.2021 | 17,9549 | 17,9549 | 17,8665 | 17,8665 |
| 17.11.2021 | 17,9156 | 17,9156 | 17,6701 | 17,6701 |
| 18.11.2021 | 17,6701 | 18,7009 | 17,6701 | 18,7009 |
| 21.11.2021 | 19,0445 | 19,0445 | 18,75 | 18,75 |
| 22.11.2021 | 18,9366 | 18,9366 | 18,1414 | 18,2003 |
| 23.11.2021 | 18,2591 | 18,5046 | 18,2591 | 18,5046 |
| 24.11.2021 | 18,6421 | 20,3403 | 18,6421 | 20,3403 |
| 25.11.2021 | 22,3626 | 22,3626 | 22,3626 | 22,3626 |
| 28.11.2021 | 24,542 | 24,5812 | 24,542 | 24,5812 |
| 29.11.2021 | 24,5812 | 24,5812 | 22,127 | 22,127 |
| 30.11.2021 | 21,6558 | 21,7933 | 21,6558 | 21,7933 |
| 01.12.2021 | 22,1073 | 23,9725 | 22,1073 | 23,9725 |
| 02.12.2021 | 26,3678 | 26,3678 | 26,3678 | 26,3678 |
| 05.12.2021 | 27,9778 | 27,9974 | 27,9778 | 27,9778 |
| 06.12.2021 | 27,9778 | 27,9778 | 25,5236 | 26,2893 |
| 07.12.2021 | 28,1741 | 28,4686 | 28,1741 | 28,3705 |
| 08.12.2021 | 28,3705 | 28,3705 | 26,8587 | 26,8587 |
| 09.12.2021 | 26,5053 | 26,5053 | 25,288 | 25,288 |
| 12.12.2021 | 25,5236 | 27,428 | 25,5236 | 27,3888 |
| 13.12.2021 | 27,3888 | 28,0563 | 27,3888 | 27,9188 |
| 14.12.2021 | 28,076 | 28,076 | 25,8573 | 26,5053 |
| 15.12.2021 | 26,7016 | 27,487 | 26,7016 | 27,487 |
| 16.12.2021 | 29,5485 | 29,5485 | 24,7383 | 24,7383 |
| 19.12.2021 | 24,7383 | 26,0145 | 24,7383 | 25,7788 |
| 20.12.2021 | 28,3312 | 28,3312 | 25,9163 | 25,9163 |
| 21.12.2021 | 25,9163 | 26,5053 | 25,9163 | 26,5053 |
| 22.12.2021 | 28,665 | 28,665 | 28,449 | 28,449 |
| 23.12.2021 | 29,4503 | 29,4503 | 28,1937 | 28,1937 |
| 26.12.2021 | 28,7238 | 28,7238 | 27,5065 | 27,5065 |
| 27.12.2021 | 26,7016 | 26,7016 | 26,1126 | 26,1518 |
| 28.12.2021 | 26,1518 | 26,1518 | 24,542 | 25,4843 |
| 29.12.2021 | 26,034 | 26,034 | 25,3273 | 25,3273 |
| 30.12.2021 | 25,6218 | 25,6218 | 25,3862 | 25,3862 |