YUNSA
YÜNSA YÜNLÜ SANAYİ VE TİCARET A.Ş.
15:50:25
10.23 ₺
-0.020 (%-0.20)
Önceki Kapanış: 10.25·
Volatilite: 2.150
Düşük₺10.05
Yüksek₺10.27
Piyasa Verileri
Spot Piyasa
A:10.22
S:10.23
Önceki haftaya göre (WoW)
-2.94%
Önceki aya göre (MoM)
+0.79%
Yılbaşından bugüne (YTD)
+40.82%
Önceki yıla göre (YoY)
+119.79%
YUNSA: YÜNSA YÜNLÜ SANAYİ VE TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,1198
KAPANIŞ 7,1128
En Düşük
DÜŞÜK 3,1825
En Yüksek
YÜKSEK 11,4247
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 4,5804 | 4,6482 | 4,5359 | 4,5672 |
| 02.01.2023 | 4,5672 | 4,6143 | 4,3635 | 4,3635 |
| 03.01.2023 | 4,3635 | 4,3975 | 4,2067 | 4,2224 |
| 04.01.2023 | 4,2302 | 4,2693 | 3,8696 | 3,8775 |
| 05.01.2023 | 3,867 | 4,1074 | 3,6711 | 4,063 |
| 08.01.2023 | 4,0682 | 4,0996 | 3,7834 | 3,8461 |
| 09.01.2023 | 3,8461 | 3,9193 | 3,6553 | 3,752 |
| 10.01.2023 | 3,752 | 3,7991 | 3,5273 | 3,5325 |
| 11.01.2023 | 3,5378 | 3,7076 | 3,3627 | 3,6764 |
| 12.01.2023 | 3,6789 | 3,9114 | 3,6319 | 3,82 |
| 15.01.2023 | 3,8331 | 4,191 | 3,8305 | 4,178 |
| 16.01.2023 | 4,1936 | 4,3869 | 4,1048 | 4,1048 |
| 17.01.2023 | 4,1048 | 4,2014 | 4,0316 | 4,1152 |
| 18.01.2023 | 4,1205 | 4,1753 | 3,9167 | 4,1649 |
| 19.01.2023 | 4,1649 | 4,1675 | 4,0028 | 4,0917 |
| 22.01.2023 | 4,0917 | 4,1257 | 3,8879 | 3,8879 |
| 23.01.2023 | 3,8879 | 3,9167 | 3,6945 | 3,7494 |
| 24.01.2023 | 3,7494 | 3,867 | 3,6189 | 3,7338 |
| 25.01.2023 | 3,7338 | 3,867 | 3,658 | 3,8513 |
| 26.01.2023 | 3,8408 | 3,901 | 3,6841 | 3,7808 |
| 29.01.2023 | 3,7808 | 3,8147 | 3,6528 | 3,6841 |
| 30.01.2023 | 3,6814 | 3,7155 | 3,5273 | 3,6267 |
| 31.01.2023 | 3,6267 | 3,6528 | 3,4542 | 3,4777 |
| 01.02.2023 | 3,4777 | 3,5848 | 3,1825 | 3,4856 |
| 02.02.2023 | 3,4829 | 3,7233 | 3,462 | 3,7233 |
| 05.02.2023 | 3,6894 | 3,6894 | 3,5064 | 3,6057 |
| 06.02.2023 | 3,5926 | 3,5926 | 3,3209 | 3,4412 |
| 14.02.2023 | 3,4595 | 3,7703 | 3,4595 | 3,7468 |
| 15.02.2023 | 3,7703 | 3,8748 | 3,509 | 3,5378 |
| 16.02.2023 | 3,5378 | 3,8592 | 3,4489 | 3,8147 |
| 19.02.2023 | 3,8147 | 4,1492 | 3,7155 | 4,1126 |
| 20.02.2023 | 4,1126 | 4,2067 | 3,9767 | 4,0787 |
| 21.02.2023 | 4,0787 | 4,2955 | 4,0551 | 4,2746 |
| 22.02.2023 | 4,7005 | 4,7005 | 4,5463 | 4,5699 |
| 23.02.2023 | 4,5699 | 4,5699 | 4,319 | 4,3582 |
| 26.02.2023 | 4,3556 | 4,7293 | 4,3007 | 4,7005 |
| 27.02.2023 | 4,7554 | 4,9957 | 4,7554 | 4,9643 |
| 28.02.2023 | 5,0898 | 5,4609 | 5,0898 | 5,4556 |
| 01.03.2023 | 5,4556 | 5,4556 | 5,095 | 5,4034 |
| 02.03.2023 | 5,3824 | 5,4034 | 5,0428 | 5,1343 |
| 05.03.2023 | 5,1343 | 5,4295 | 5,0715 | 5,1473 |
| 06.03.2023 | 5,2517 | 5,6594 | 5,1734 | 5,6228 |
| 07.03.2023 | 5,6228 | 6,0827 | 5,487 | 5,6855 |
| 08.03.2023 | 5,6908 | 5,9259 | 5,5131 | 5,7953 |
| 09.03.2023 | 5,6961 | 5,8789 | 5,6333 | 5,6542 |
| 12.03.2023 | 5,6647 | 5,7064 | 5,372 | 5,487 |
| 13.03.2023 | 5,487 | 5,628 | 5,3668 | 5,4556 |
| 14.03.2023 | 5,5862 | 5,628 | 5,2256 | 5,4661 |
| 15.03.2023 | 5,487 | 5,6072 | 5,3877 | 5,4609 |
| 16.03.2023 | 5,4661 | 5,534 | 5,3301 | 5,4034 |
| 19.03.2023 | 5,4086 | 5,9416 | 5,3512 | 5,5915 |
| 20.03.2023 | 5,5915 | 5,9103 | 5,3981 | 5,8581 |
| 21.03.2023 | 5,8946 | 6,0461 | 5,7692 | 6,0095 |
| 22.03.2023 | 6,0566 | 6,0618 | 5,7639 | 5,8632 |
| 23.03.2023 | 5,8998 | 6,0095 | 5,8005 | 5,8371 |
| 26.03.2023 | 5,8528 | 5,8685 | 5,5967 | 5,6386 |
| 27.03.2023 | 5,6489 | 5,7378 | 5,3615 | 5,3615 |
| 28.03.2023 | 5,3406 | 5,5862 | 5,1865 | 5,5811 |
| 29.03.2023 | 5,5862 | 5,6803 | 5,3877 | 5,5131 |
| 30.03.2023 | 5,487 | 5,4974 | 5,304 | 5,4818 |
| 02.04.2023 | 5,4765 | 5,5131 | 5,2048 | 5,3877 |
| 03.04.2023 | 5,3929 | 5,4922 | 5,2831 | 5,4922 |
| 04.04.2023 | 5,4922 | 5,5287 | 5,3668 | 5,4243 |
| 05.04.2023 | 5,4138 | 5,4295 | 5,3092 | 5,3092 |
| 06.04.2023 | 5,3092 | 5,7012 | 5,2728 | 5,304 |
| 09.04.2023 | 5,3406 | 5,3929 | 5,2309 | 5,3773 |
| 10.04.2023 | 5,4347 | 5,8371 | 5,3824 | 5,487 |
| 11.04.2023 | 5,487 | 5,743 | 5,4609 | 5,6803 |
| 12.04.2023 | 5,6908 | 5,7483 | 5,6019 | 5,6803 |
| 13.04.2023 | 5,6961 | 5,7848 | 5,534 | 5,5393 |
| 16.04.2023 | 5,6542 | 5,6961 | 5,5079 | 5,534 |
| 17.04.2023 | 5,5497 | 5,5967 | 5,2831 | 5,3301 |
| 18.04.2023 | 5,4086 | 5,4086 | 5,257 | 5,3406 |
| 19.04.2023 | 5,3512 | 5,3563 | 5,2728 | 5,3406 |
| 23.04.2023 | 5,3406 | 5,4818 | 5,163 | 5,2779 |
| 24.04.2023 | 5,2989 | 5,4818 | 5,2779 | 5,325 |
| 25.04.2023 | 5,304 | 5,325 | 5,116 | 5,1839 |
| 26.04.2023 | 5,1787 | 5,2779 | 5,1264 | 5,2256 |
| 27.04.2023 | 5,2466 | 5,4034 | 5,1473 | 5,2728 |
| 01.05.2023 | 5,2517 | 5,2728 | 4,9148 | 5,0062 |
| 02.05.2023 | 5,0793 | 5,1134 | 4,5071 | 4,5071 |
| 03.05.2023 | 4,6357 | 4,958 | 4,5108 | 4,9024 |
| 04.05.2023 | 4,783 | 4,8552 | 4,4998 | 4,5219 |
| 07.05.2023 | 4,5247 | 4,758 | 4,3441 | 4,6941 |
| 08.05.2023 | 4,6969 | 5,0775 | 4,6247 | 4,7996 |
| 09.05.2023 | 4,8052 | 4,8552 | 4,6608 | 4,8052 |
| 10.05.2023 | 4,8052 | 5,1635 | 4,7357 | 5,0552 |
| 11.05.2023 | 5,0608 | 5,0914 | 4,7329 | 4,8663 |
| 14.05.2023 | 4,558 | 4,9941 | 4,5552 | 4,7552 |
| 15.05.2023 | 4,719 | 4,947 | 4,7052 | 4,947 |
| 16.05.2023 | 4,9691 | 5,1552 | 4,9496 | 5,0636 |
| 17.05.2023 | 5,0662 | 5,1469 | 4,8275 | 4,8829 |
| 21.05.2023 | 4,8829 | 4,9385 | 4,7802 | 4,8524 |
| 22.05.2023 | 4,8524 | 4,8858 | 4,6913 | 4,6997 |
| 23.05.2023 | 4,6524 | 4,7136 | 4,597 | 4,6108 |
| 24.05.2023 | 4,6247 | 4,8413 | 4,5803 | 4,6357 |
| 25.05.2023 | 4,6386 | 4,8025 | 4,6108 | 4,7996 |
| 28.05.2023 | 4,8052 | 4,9969 | 4,8052 | 4,9441 |
| 29.05.2023 | 4,9913 | 5,1246 | 4,8747 | 5,0914 |
| 30.05.2023 | 5,1108 | 5,2829 | 5,0775 | 5,1079 |
| 31.05.2023 | 5,1079 | 5,2385 | 5,0524 | 5,1747 |
| 01.06.2023 | 5,1941 | 5,5718 | 5,1441 | 5,5134 |
| 04.06.2023 | 5,6162 | 5,8052 | 5,5551 | 5,7496 |
| 05.06.2023 | 5,7496 | 5,8052 | 5,5885 | 5,6663 |
| 06.06.2023 | 5,7385 | 6,2329 | 5,7052 | 5,9606 |
| 07.06.2023 | 5,9606 | 6,1885 | 5,8439 | 6,0329 |
| 08.06.2023 | 6,0829 | 6,1106 | 5,9162 | 5,9829 |
| 11.06.2023 | 6,0385 | 6,1662 | 5,9662 | 5,994 |
| 12.06.2023 | 5,9996 | 6,4052 | 5,9719 | 6,2773 |
| 13.06.2023 | 6,3885 | 6,5162 | 6,044 | 6,0662 |
| 14.06.2023 | 6,0662 | 6,2385 | 6,0552 | 6,0885 |
| 15.06.2023 | 6,1163 | 6,3885 | 6,0996 | 6,2607 |
| 18.06.2023 | 6,2607 | 6,3162 | 6,0552 | 6,1829 |
| 19.06.2023 | 6,1829 | 6,5551 | 6,1552 | 6,3495 |
| 20.06.2023 | 6,3607 | 6,6885 | 6,3052 | 6,4329 |
| 21.06.2023 | 6,4662 | 6,6218 | 6,3495 | 6,5162 |
| 22.06.2023 | 6,5773 | 6,7106 | 6,4384 | 6,6273 |
| 25.06.2023 | 6,7051 | 6,7995 | 6,6218 | 6,6663 |
| 26.06.2023 | 6,6773 | 7,1384 | 6,6106 | 7,0606 |
| 02.07.2023 | 7,1106 | 7,5773 | 7,105 | 7,2217 |
| 03.07.2023 | 7,2939 | 7,4995 | 7,244 | 7,2662 |
| 04.07.2023 | 7,2662 | 7,8773 | 7,2662 | 7,8105 |
| 05.07.2023 | 7,8105 | 7,8827 | 7,5773 | 7,6606 |
| 06.07.2023 | 7,6439 | 7,7717 | 7,4383 | 7,7272 |
| 09.07.2023 | 7,8328 | 7,9606 | 7,6939 | 7,794 |
| 10.07.2023 | 7,9827 | 8,4273 | 7,7661 | 8,3216 |
| 11.07.2023 | 8,3216 | 8,5605 | 8,0772 | 8,3939 |
| 12.07.2023 | 8,4772 | 8,9937 | 8,3994 | 8,7994 |
| 13.07.2023 | 8,7938 | 8,805 | 8,3605 | 8,6383 |
| 16.07.2023 | 8,6439 | 8,7827 | 8,455 | 8,6383 |
| 17.07.2023 | 8,7772 | 9,3327 | 8,7439 | 8,8883 |
| 18.07.2023 | 8,8883 | 9,0382 | 8,6216 | 8,9216 |
| 19.07.2023 | 8,9771 | 9,1104 | 8,6772 | 8,8994 |
| 20.07.2023 | 8,8994 | 8,8994 | 8,4605 | 8,666 |
| 23.07.2023 | 8,7216 | 8,7493 | 8,2994 | 8,4049 |
| 24.07.2023 | 8,4494 | 8,5161 | 8,1383 | 8,2772 |
| 25.07.2023 | 8,4327 | 8,7216 | 8,2439 | 8,6272 |
| 26.07.2023 | 8,7772 | 9,0494 | 8,666 | 9,0494 |
| 27.07.2023 | 9,0827 | 9,1661 | 8,8327 | 8,8772 |
| 30.07.2023 | 8,8994 | 8,9771 | 8,5049 | 8,7493 |
| 31.07.2023 | 8,8883 | 9,6216 | 8,8883 | 9,6216 |
| 01.08.2023 | 9,6472 | 10,5845 | 9,3271 | 10,5788 |
| 02.08.2023 | 10,7446 | 11,4247 | 10,6303 | 11,0875 |
| 03.08.2023 | 11,0875 | 11,3732 | 10,5331 | 10,9675 |
| 06.08.2023 | 10,9675 | 11,1675 | 10,4588 | 10,7788 |
| 07.08.2023 | 10,7788 | 10,7845 | 10,4759 | 10,5674 |
| 08.08.2023 | 10,5674 | 10,5674 | 10,2072 | 10,2702 |
| 09.08.2023 | 10,2416 | 11,0875 | 9,9958 | 10,4245 |
| 10.08.2023 | 9,7158 | 10,2874 | 9,7158 | 10,2759 |
| 13.08.2023 | 10,2874 | 10,3902 | 9,8302 | 9,8302 |
| 14.08.2023 | 9,8302 | 10,4588 | 9,7158 | 10,0358 |
| 15.08.2023 | 10,1331 | 10,1559 | 9,7844 | 9,8644 |
| 16.08.2023 | 9,8644 | 10,3731 | 9,7558 | 10,3387 |
| 17.08.2023 | 10,5731 | 10,7389 | 9,9445 | 10,1501 |
| 20.08.2023 | 9,9958 | 10,3673 | 9,733 | 10,213 |
| 21.08.2023 | 10,2188 | 10,3216 | 9,8873 | 9,9044 |
| 22.08.2023 | 9,8987 | 9,9044 | 9,4872 | 9,5158 |
| 23.08.2023 | 9,6244 | 9,9101 | 9,11 | 9,1729 |
| 24.08.2023 | 9,1443 | 9,3729 | 8,8585 | 9,3271 |
| 27.08.2023 | 9,3729 | 9,6073 | 9,3672 | 9,4472 |
| 28.08.2023 | 9,4472 | 9,4872 | 9,1386 | 9,2128 |
| 30.08.2023 | 9,2243 | 9,5215 | 9,1842 | 9,4072 |
| 31.08.2023 | 9,4072 | 9,8187 | 9,2414 | 9,7901 |
| 03.09.2023 | 9,9559 | 10,0874 | 9,6244 | 9,6358 |
| 04.09.2023 | 9,7158 | 9,8244 | 9,4186 | 9,6244 |
| 05.09.2023 | 9,6472 | 9,8358 | 9,4472 | 9,5729 |
| 06.09.2023 | 9,5844 | 9,8758 | 9,5615 | 9,6301 |
| 07.09.2023 | 9,7273 | 10,4931 | 9,6472 | 10,2759 |
| 10.09.2023 | 10,6874 | 10,8532 | 10,2474 | 10,3673 |
| 11.09.2023 | 10,4017 | 10,7446 | 10,2302 | 10,4131 |
| 12.09.2023 | 10,4131 | 10,453 | 9,8416 | 9,9501 |
| 13.09.2023 | 9,9445 | 10,0358 | 9,1443 | 9,7444 |
| 14.09.2023 | 10,076 | 10,1845 | 9,7844 | 9,813 |
| 17.09.2023 | 9,7958 | 9,7958 | 9,0757 | 9,1443 |
| 18.09.2023 | 9,1443 | 9,6644 | 8,9728 | 9,4644 |
| 19.09.2023 | 9,4644 | 9,5558 | 9,1842 | 9,2128 |
| 20.09.2023 | 9,2128 | 9,7444 | 9,03 | 9,7158 |
| 21.09.2023 | 9,7158 | 9,9044 | 9,5844 | 9,7158 |
| 24.09.2023 | 9,7844 | 10,2302 | 9,7273 | 10,076 |
| 25.09.2023 | 10,0816 | 10,213 | 9,4872 | 9,5443 |
| 26.09.2023 | 9,5443 | 9,7101 | 9,3787 | 9,4872 |
| 27.09.2023 | 9,6015 | 9,6472 | 9,3672 | 9,4015 |
| 28.09.2023 | 9,5329 | 9,7787 | 9,4072 | 9,7158 |
| 01.10.2023 | 9,7387 | 9,8987 | 9,6015 | 9,693 |
| 02.10.2023 | 9,6701 | 10,0072 | 9,6187 | 9,9445 |
| 03.10.2023 | 9,9616 | 10,1903 | 9,5443 | 9,5443 |
| 04.10.2023 | 9,5558 | 9,8187 | 9,3501 | 9,8187 |
| 05.10.2023 | 9,6644 | 9,9445 | 9,6015 | 9,8758 |
| 08.10.2023 | 9,613 | 9,8416 | 9,4414 | 9,4872 |
| 09.10.2023 | 9,4986 | 9,8416 | 9,4986 | 9,8073 |
| 10.10.2023 | 9,8073 | 10,6874 | 9,5672 | 10,4988 |
| 11.10.2023 | 10,4988 | 11,1732 | 10,213 | 10,836 |
| 12.10.2023 | 10,8646 | 11,1903 | 9,8758 | 9,8815 |
| 15.10.2023 | 9,9786 | 10,1731 | 9,3157 | 9,4815 |
| 16.10.2023 | 9,4872 | 9,6815 | 9,23 | 9,6015 |
| 17.10.2023 | 9,23 | 9,4529 | 9,1043 | 9,1557 |
| 18.10.2023 | 9,1557 | 9,3443 | 9,0358 | 9,1271 |
| 19.10.2023 | 9,0186 | 9,0186 | 8,5728 | 8,6871 |
| 22.10.2023 | 8,8585 | 8,9443 | 8,5041 | 8,9329 |
| 23.10.2023 | 8,9386 | 9,2985 | 8,83 | 9,23 |
| 24.10.2023 | 9,2358 | 9,3157 | 8,3099 | 8,3099 |
| 25.10.2023 | 8,3099 | 8,6871 | 8,087 | 8,5671 |
| 26.10.2023 | 8,6814 | 8,6814 | 8,2184 | 8,4528 |
| 29.10.2023 | 8,447 | 8,5785 | 8,287 | 8,447 |
| 30.10.2023 | 8,447 | 8,5099 | 8,0299 | 8,1555 |
| 31.10.2023 | 8,2299 | 8,4528 | 7,9041 | 8,2356 |
| 01.11.2023 | 8,3557 | 8,447 | 8,2414 | 8,3956 |
| 02.11.2023 | 8,4528 | 8,4528 | 8,0813 | 8,2813 |
| 05.11.2023 | 8,3213 | 8,8014 | 8,3213 | 8,7614 |
| 06.11.2023 | 8,8014 | 8,9386 | 8,5785 | 8,7214 |
| 07.11.2023 | 8,9329 | 9,1786 | 8,7728 | 9,1443 |
| 08.11.2023 | 9,1443 | 9,3043 | 8,7557 | 9,03 |
| 09.11.2023 | 9,5443 | 9,693 | 9,3101 | 9,3615 |
| 12.11.2023 | 9,3615 | 9,4128 | 8,79 | 8,79 |
| 13.11.2023 | 8,8071 | 8,8985 | 8,5327 | 8,8014 |
| 14.11.2023 | 8,91 | 8,9157 | 8,5728 | 8,6642 |
| 15.11.2023 | 8,6528 | 8,8071 | 8,6242 | 8,7557 |
| 16.11.2023 | 8,7557 | 9,1443 | 8,647 | 9,03 |
| 19.11.2023 | 9,0358 | 9,47 | 9,0358 | 9,0929 |
| 20.11.2023 | 9,1329 | 9,3787 | 9,0929 | 9,2072 |
| 21.11.2023 | 9,3443 | 9,3729 | 8,9957 | 9,0472 |
| 22.11.2023 | 9,0472 | 9,1386 | 8,8528 | 8,87 |
| 23.11.2023 | 8,8585 | 9,0186 | 8,71 | 9,0186 |
| 26.11.2023 | 9,0186 | 9,1672 | 8,8928 | 8,9043 |
| 27.11.2023 | 8,7328 | 8,9957 | 8,6986 | 8,7614 |
| 28.11.2023 | 8,79 | 8,8528 | 8,3557 | 8,447 |
| 29.11.2023 | 8,447 | 8,7843 | 8,3442 | 8,5156 |
| 30.11.2023 | 8,79 | 8,7957 | 8,407 | 8,4871 |
| 03.12.2023 | 8,5271 | 8,5728 | 8,3099 | 8,4585 |
| 04.12.2023 | 8,4585 | 8,5613 | 8,2699 | 8,3385 |
| 05.12.2023 | 8,3385 | 8,4013 | 8,1327 | 8,1612 |
| 06.12.2023 | 8,1612 | 8,2985 | 8,0299 | 8,2699 |
| 07.12.2023 | 8,2699 | 8,3898 | 8,1499 | 8,1956 |
| 10.12.2023 | 8,207 | 8,2299 | 7,8412 | 7,9441 |
| 11.12.2023 | 7,8984 | 7,9956 | 7,8298 | 7,9041 |
| 12.12.2023 | 7,9041 | 7,9441 | 7,6812 | 7,6927 |
| 13.12.2023 | 7,7269 | 8,0013 | 7,6354 | 7,887 |
| 14.12.2023 | 8,0013 | 8,3785 | 7,887 | 8,1099 |
| 17.12.2023 | 8,1213 | 8,1213 | 7,7784 | 7,7784 |
| 18.12.2023 | 7,7784 | 7,8756 | 7,6698 | 7,6698 |
| 19.12.2023 | 7,7727 | 7,9441 | 7,6126 | 7,6126 |
| 20.12.2023 | 7,6012 | 8,3728 | 7,5898 | 8,2013 |
| 21.12.2023 | 8,0299 | 8,127 | 7,8641 | 7,9041 |
| 24.12.2023 | 7,9041 | 7,9612 | 7,6068 | 7,6584 |
| 25.12.2023 | 7,6698 | 7,967 | 7,6126 | 7,8526 |
| 26.12.2023 | 7,8641 | 8,0584 | 7,7613 | 7,9898 |
| 27.12.2023 | 7,9898 | 8,3898 | 7,7784 | 8,087 |
| 28.12.2023 | 8,2414 | 8,3327 | 8,0927 | 8,3213 |