YUNSA
YÜNSA YÜNLÜ SANAYİ VE TİCARET A.Ş.
13:17:08
10.25 ₺
-0.18 (%-1.76)
Önceki Kapanış: 10.25·
Volatilite: 1.66
YUNSA: YÜNSA YÜNLÜ SANAYİ VE TİCARET A.Ş. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 8,7333
KAPANIŞ 8,7489
En Düşük
DÜŞÜK 7,0631
En Yüksek
YÜKSEK 11,2
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 7,2838 | 7,4086 | 7,2646 | 7,3414 |
| 04.01.2026 | 7,3894 | 7,447 | 7,2934 | 7,3702 |
| 05.01.2026 | 7,4086 | 7,4854 | 7,3702 | 7,447 |
| 06.01.2026 | 7,4566 | 7,4949 | 7,1975 | 7,2454 |
| 07.01.2026 | 7,2454 | 7,2838 | 7,0631 | 7,255 |
| 08.01.2026 | 7,2742 | 7,3126 | 7,2166 | 7,2358 |
| 11.01.2026 | 7,2454 | 7,5237 | 7,2454 | 7,4374 |
| 12.01.2026 | 7,3894 | 7,8788 | 7,3414 | 7,8116 |
| 13.01.2026 | 7,85 | 7,8692 | 7,6101 | 7,6101 |
| 14.01.2026 | 7,6101 | 7,7924 | 7,5717 | 7,7349 |
| 15.01.2026 | 7,7349 | 7,8692 | 7,7061 | 7,8116 |
| 18.01.2026 | 7,8596 | 7,9076 | 7,7541 | 7,7828 |
| 19.01.2026 | 7,7828 | 7,898 | 7,7541 | 7,8884 |
| 20.01.2026 | 7,898 | 7,9172 | 7,7445 | 7,898 |
| 21.01.2026 | 7,9172 | 8,3395 | 7,9076 | 8,3395 |
| 22.01.2026 | 8,3874 | 8,4642 | 8,2051 | 8,3299 |
| 25.01.2026 | 8,3586 | 8,5794 | 8,2435 | 8,5218 |
| 26.01.2026 | 8,5314 | 8,6849 | 8,5122 | 8,5314 |
| 27.01.2026 | 8,4738 | 8,6561 | 8,4546 | 8,4834 |
| 28.01.2026 | 8,4834 | 8,5122 | 8,2723 | 8,3107 |
| 29.01.2026 | 8,2051 | 8,3011 | 8,0803 | 8,1475 |
| 01.02.2026 | 8,1091 | 8,2627 | 7,9556 | 8,1379 |
| 02.02.2026 | 8,1763 | 8,6273 | 8,1763 | 8,4642 |
| 03.02.2026 | 8,589 | 9,3087 | 8,589 | 8,8865 |
| 04.02.2026 | 8,8769 | 9,184 | 8,6465 | 9,0208 |
| 05.02.2026 | 8,9728 | 8,992 | 8,7137 | 8,8097 |
| 08.02.2026 | 8,8769 | 9,683 | 8,8769 | 9,683 |
| 09.02.2026 | 9,8557 | 10,1148 | 9,4527 | 9,6734 |
| 10.02.2026 | 9,6734 | 10,1148 | 9,6638 | 9,9325 |
| 11.02.2026 | 10,0572 | 10,086 | 9,7885 | 9,8749 |
| 12.02.2026 | 9,9325 | 9,9613 | 9,6734 | 9,6734 |
| 15.02.2026 | 9,6734 | 9,9613 | 9,6158 | 9,8557 |
| 16.02.2026 | 9,8557 | 10,7482 | 9,6638 | 10,6522 |
| 17.02.2026 | 10,5467 | 10,5467 | 9,587 | 9,587 |
| 18.02.2026 | 9,5966 | 9,635 | 8,8481 | 8,9057 |
| 19.02.2026 | 8,9152 | 9,1648 | 8,7329 | 9,04 |
| 22.02.2026 | 9,1264 | 9,3087 | 8,9152 | 8,9248 |
| 23.02.2026 | 8,9248 | 9,1935 | 8,7905 | 8,8865 |
| 24.02.2026 | 8,8289 | 8,9248 | 8,6561 | 8,7809 |
| 25.02.2026 | 8,7809 | 8,7905 | 8,589 | 8,6273 |
| 26.02.2026 | 8,6369 | 8,8577 | 8,4354 | 8,6369 |
| 01.03.2026 | 7,7924 | 8,5026 | 7,7924 | 8,2531 |
| 02.03.2026 | 8,0899 | 8,397 | 7,9844 | 8,0707 |
| 03.03.2026 | 8,1475 | 8,1571 | 7,898 | 8,0132 |
| 04.03.2026 | 8,0611 | 8,5602 | 8,0611 | 8,445 |
| 05.03.2026 | 8,4738 | 8,8193 | 8,3011 | 8,5602 |
| 08.03.2026 | 8,4066 | 8,4546 | 8,1091 | 8,3299 |
| 09.03.2026 | 8,5122 | 9,1552 | 8,4546 | 9,1072 |
| 10.03.2026 | 8,5506 | 8,7809 | 8,3874 | 8,4066 |
| 11.03.2026 | 8,4066 | 8,6369 | 8,1763 | 8,2723 |
| 12.03.2026 | 8,3299 | 8,3682 | 7,994 | 8,0611 |
| 15.03.2026 | 8,2051 | 8,2051 | 7,9556 | 7,994 |
| 16.03.2026 | 8,0228 | 8,2243 | 8,0132 | 8,0899 |
| 17.03.2026 | 8,1379 | 8,1667 | 7,9844 | 7,9844 |
| 18.03.2026 | 7,9844 | 7,994 | 7,8788 | 7,8788 |
| 22.03.2026 | 7,8692 | 7,8692 | 7,4086 | 7,8116 |
| 23.03.2026 | 7,8116 | 7,8404 | 7,6965 | 7,7157 |
| 24.03.2026 | 7,9076 | 7,9076 | 7,6773 | 7,7157 |
| 25.03.2026 | 7,6773 | 7,7253 | 7,6005 | 7,6101 |
| 26.03.2026 | 7,6101 | 7,6581 | 7,4949 | 7,4949 |
| 29.03.2026 | 7,4949 | 7,6485 | 7,4662 | 7,4949 |
| 30.03.2026 | 7,5813 | 7,7924 | 7,4758 | 7,7349 |
| 31.03.2026 | 7,8788 | 8,0324 | 7,7637 | 7,9556 |
| 01.04.2026 | 7,8788 | 7,8884 | 7,7733 | 7,85 |
| 02.04.2026 | 7,8596 | 7,898 | 7,802 | 7,8308 |
| 05.04.2026 | 7,8596 | 7,9748 | 7,85 | 7,8884 |
| 06.04.2026 | 7,898 | 8,0324 | 7,7349 | 7,8116 |
| 07.04.2026 | 8,042 | 8,1955 | 7,9652 | 8,0995 |
| 08.04.2026 | 8,0803 | 8,0899 | 7,9268 | 7,9844 |
| 09.04.2026 | 7,9844 | 8,1571 | 7,9844 | 8,1091 |
| 12.04.2026 | 7,9748 | 8,1283 | 7,8884 | 8,0611 |
| 13.04.2026 | 8,0707 | 8,3011 | 8,0707 | 8,3011 |
| 14.04.2026 | 8,3299 | 8,3778 | 8,2531 | 8,3107 |
| 15.04.2026 | 8,3395 | 8,541 | 8,3011 | 8,4258 |
| 16.04.2026 | 8,5218 | 8,6849 | 8,3874 | 8,5602 |
| 19.04.2026 | 8,5506 | 9,0208 | 8,4354 | 8,8289 |
| 20.04.2026 | 8,8673 | 9,0016 | 8,5698 | 8,5986 |
| 21.04.2026 | 8,5986 | 8,7233 | 8,4642 | 8,5026 |
| 23.04.2026 | 8,5122 | 8,7713 | 8,4738 | 8,6945 |
| 26.04.2026 | 8,92 | 8,98 | 8,58 | 8,6 |
| 27.04.2026 | 8,6 | 8,63 | 8,28 | 8,28 |
| 28.04.2026 | 8,28 | 8,51 | 8,27 | 8,38 |
| 29.04.2026 | 8,38 | 8,44 | 8,24 | 8,33 |
| 03.05.2026 | 8,3 | 8,43 | 8 | 8,25 |
| 04.05.2026 | 8,25 | 8,36 | 8,22 | 8,28 |
| 05.05.2026 | 8,34 | 8,48 | 8,3 | 8,37 |
| 06.05.2026 | 8,43 | 8,65 | 8,38 | 8,63 |
| 07.05.2026 | 8,64 | 8,79 | 8,46 | 8,75 |
| 10.05.2026 | 9,19 | 9,56 | 9,15 | 9,32 |
| 11.05.2026 | 9,33 | 9,36 | 8,99 | 9,14 |
| 12.05.2026 | 9,22 | 9,77 | 8,85 | 9,55 |
| 13.05.2026 | 9,6 | 10,27 | 9,42 | 10,08 |
| 14.05.2026 | 10,09 | 10,16 | 9,75 | 9,94 |
| 17.05.2026 | 9,86 | 10,4 | 9,75 | 10,1 |
| 19.05.2026 | 10,06 | 10,22 | 9,86 | 10,13 |
| 20.05.2026 | 10,19 | 10,3 | 9,12 | 9,13 |
| 21.05.2026 | 8,95 | 9,78 | 8,81 | 9,73 |
| 24.05.2026 | 9,85 | 10,15 | 9,76 | 10,13 |
| 25.05.2026 | 10,21 | 10,25 | 9,99 | 10,15 |
| 31.05.2026 | 10,24 | 10,83 | 10,21 | 10,56 |
| 01.06.2026 | 10,57 | 11,2 | 10,5 | 11,05 |
| 02.06.2026 | 11,05 | 11,09 | 10,32 | 10,6 |
| 03.06.2026 | 10,67 | 10,72 | 10,33 | 10,41 |
| 04.06.2026 | 10,41 | 10,53 | 10,08 | 10,19 |
| 07.06.2026 | 10,18 | 10,25 | 9,91 | 10,18 |
| 08.06.2026 | 10,18 | 10,3 | 9,97 | 10,22 |
| 09.06.2026 | 10,23 | 10,49 | 9,83 | 10,49 |
| 10.06.2026 | 10,47 | 10,78 | 10,34 | 10,62 |
| 11.06.2026 | 10,68 | 10,84 | 10,38 | 10,54 |
| 14.06.2026 | 10,6 | 10,86 | 10,28 | 10,64 |
| 15.06.2026 | 10,64 | 10,67 | 10,29 | 10,53 |
| 16.06.2026 | 10,51 | 10,52 | 10,29 | 10,3 |
| 17.06.2026 | 10,27 | 10,35 | 9,94 | 10,25 |
| 18.06.2026 | 10,1 | 10,24 | 10,07 | 10,08 |