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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 8,1775
KAPANIŞ 8,1487
En Düşük
DÜŞÜK 5,5198
En Yüksek
YÜKSEK 12,8935
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 8,4528 | 8,5499 | 8,3041 | 8,3557 |
| 02.01.2024 | 8,3557 | 8,3785 | 7,9784 | 7,9841 |
| 03.01.2024 | 7,9841 | 8,4013 | 7,9156 | 8,3442 |
| 04.01.2024 | 8,3499 | 8,95 | 8,2356 | 8,8129 |
| 07.01.2024 | 8,9728 | 9,1386 | 8,6528 | 8,6642 |
| 08.01.2024 | 8,6642 | 8,7214 | 8,4528 | 8,5499 |
| 09.01.2024 | 8,5385 | 8,7442 | 8,3499 | 8,6356 |
| 10.01.2024 | 8,7214 | 8,7557 | 8,3499 | 8,5499 |
| 11.01.2024 | 8,5385 | 8,7328 | 8,3785 | 8,6928 |
| 14.01.2024 | 8,6928 | 8,8357 | 8,6184 | 8,7042 |
| 15.01.2024 | 8,7271 | 8,8871 | 8,6242 | 8,8871 |
| 16.01.2024 | 8,87 | 9,0472 | 8,6871 | 8,7157 |
| 17.01.2024 | 8,7157 | 8,83 | 8,6299 | 8,6299 |
| 18.01.2024 | 8,6356 | 8,7843 | 8,5099 | 8,6184 |
| 21.01.2024 | 8,6071 | 8,6642 | 8,4128 | 8,4128 |
| 22.01.2024 | 8,447 | 8,5271 | 8,2356 | 8,2642 |
| 23.01.2024 | 8,2642 | 8,4928 | 8,1499 | 8,3785 |
| 24.01.2024 | 8,4013 | 8,5499 | 8,2699 | 8,5271 |
| 25.01.2024 | 8,5671 | 9,0985 | 8,5613 | 8,9842 |
| 28.01.2024 | 9,1386 | 9,3729 | 9,03 | 9,0472 |
| 29.01.2024 | 9,0586 | 9,0985 | 8,8642 | 9,0186 |
| 30.01.2024 | 9,0186 | 9,11 | 8,8585 | 9,0186 |
| 31.01.2024 | 9,03 | 9,3157 | 9,0186 | 9,1329 |
| 01.02.2024 | 9,2014 | 9,3271 | 8,9214 | 8,9842 |
| 04.02.2024 | 8,9728 | 9,2586 | 8,9043 | 9,0186 |
| 05.02.2024 | 9,0985 | 9,253 | 8,9043 | 9,1729 |
| 06.02.2024 | 9,2929 | 9,5958 | 9,2128 | 9,4529 |
| 07.02.2024 | 9,4872 | 9,5443 | 9,1615 | 9,3101 |
| 08.02.2024 | 9,3329 | 9,3958 | 9,2128 | 9,2586 |
| 11.02.2024 | 9,2815 | 9,43 | 9,1215 | 9,2014 |
| 12.02.2024 | 9,2014 | 9,2358 | 8,8757 | 8,8757 |
| 13.02.2024 | 8,8757 | 8,9614 | 8,6642 | 8,9043 |
| 14.02.2024 | 9,03 | 9,3157 | 8,95 | 9,2186 |
| 15.02.2024 | 9,2872 | 9,5443 | 9,19 | 9,4644 |
| 18.02.2024 | 9,5044 | 9,7101 | 9,03 | 9,0985 |
| 19.02.2024 | 9,0985 | 9,2586 | 8,9728 | 9,1443 |
| 20.02.2024 | 9,1501 | 9,23 | 8,8928 | 8,99 |
| 21.02.2024 | 8,9157 | 9,1615 | 8,8985 | 9,0929 |
| 22.02.2024 | 9,0814 | 9,1386 | 8,9271 | 9,0014 |
| 25.02.2024 | 9,0243 | 9,19 | 8,9043 | 8,9386 |
| 26.02.2024 | 8,9386 | 9,0014 | 8,6071 | 8,67 |
| 27.02.2024 | 8,67 | 8,7442 | 8,5041 | 8,5957 |
| 28.02.2024 | 8,5957 | 8,8585 | 8,5899 | 8,8585 |
| 29.02.2024 | 8,8871 | 8,9728 | 8,7843 | 8,8814 |
| 03.03.2024 | 8,8871 | 8,9214 | 8,5957 | 8,6642 |
| 04.03.2024 | 8,6642 | 8,7385 | 8,4814 | 8,5499 |
| 05.03.2024 | 8,5613 | 8,5728 | 8,2299 | 8,2699 |
| 06.03.2024 | 8,2699 | 8,5499 | 8,2699 | 8,5271 |
| 07.03.2024 | 8,5499 | 8,67 | 8,3499 | 8,4814 |
| 10.03.2024 | 8,7671 | 9,1842 | 8,67 | 9,0472 |
| 11.03.2024 | 9,0472 | 9,0472 | 8,5957 | 8,6986 |
| 12.03.2024 | 8,7214 | 8,7557 | 8,3842 | 8,4242 |
| 13.03.2024 | 8,4242 | 8,5327 | 8,3557 | 8,447 |
| 14.03.2024 | 8,4528 | 8,4814 | 8,207 | 8,3613 |
| 17.03.2024 | 8,3442 | 8,3442 | 8,0927 | 8,127 |
| 18.03.2024 | 8,1327 | 8,3213 | 8,0242 | 8,2927 |
| 19.03.2024 | 8,2927 | 8,3671 | 8,1956 | 8,2414 |
| 20.03.2024 | 8,3557 | 8,6299 | 8,167 | 8,2414 |
| 21.03.2024 | 8,5041 | 8,8243 | 8,3442 | 8,5843 |
| 24.03.2024 | 8,5156 | 8,5499 | 8,3842 | 8,4299 |
| 25.03.2024 | 8,4242 | 8,4585 | 8,167 | 8,1727 |
| 26.03.2024 | 8,2985 | 8,99 | 8,1612 | 8,6414 |
| 27.03.2024 | 8,4585 | 8,5156 | 8,3041 | 8,3271 |
| 28.03.2024 | 8,3271 | 8,3842 | 8,2299 | 8,3442 |
| 31.03.2024 | 8,447 | 8,5271 | 8,1555 | 8,2585 |
| 01.04.2024 | 8,2642 | 8,3385 | 7,967 | 7,9956 |
| 02.04.2024 | 7,9956 | 8,0299 | 7,9269 | 7,9441 |
| 03.04.2024 | 7,9555 | 8,1213 | 7,9213 | 8,0356 |
| 04.04.2024 | 8,0527 | 8,4585 | 8,0527 | 8,4013 |
| 07.04.2024 | 8,4585 | 8,6585 | 8,4184 | 8,6299 |
| 08.04.2024 | 8,6756 | 8,7328 | 8,47 | 8,7157 |
| 14.04.2024 | 8,6585 | 8,91 | 8,2299 | 8,83 |
| 15.04.2024 | 8,83 | 8,83 | 8,5213 | 8,647 |
| 16.04.2024 | 8,67 | 9,0243 | 8,67 | 8,8471 |
| 17.04.2024 | 8,9728 | 9,0814 | 8,7271 | 9,0072 |
| 18.04.2024 | 8,4585 | 8,6871 | 8,3327 | 8,5099 |
| 21.04.2024 | 8,5728 | 8,6871 | 8,3671 | 8,4013 |
| 23.04.2024 | 8,407 | 8,6585 | 8,3671 | 8,4871 |
| 24.04.2024 | 8,4985 | 8,5156 | 8,4242 | 8,4642 |
| 25.04.2024 | 8,47 | 8,5156 | 8,3785 | 8,4871 |
| 28.04.2024 | 8,5041 | 8,7671 | 8,4928 | 8,7042 |
| 29.04.2024 | 8,7328 | 9,0472 | 8,7042 | 8,7957 |
| 01.05.2024 | 8,9157 | 9,4758 | 8,8014 | 9,4186 |
| 02.05.2024 | 10,3559 | 10,3559 | 9,8588 | 10,3559 |
| 05.05.2024 | 10,7446 | 11,3904 | 10,6589 | 11,3904 |
| 06.05.2024 | 11,5447 | 11,9219 | 10,8132 | 11,2474 |
| 07.05.2024 | 11,3275 | 12,3677 | 11,1961 | 12,3677 |
| 08.05.2024 | 12,7105 | 12,8362 | 11,6933 | 11,8533 |
| 09.05.2024 | 11,7847 | 12,8935 | 11,4646 | 12,3563 |
| 12.05.2024 | 12,402 | 12,8935 | 11,276 | 11,3961 |
| 13.05.2024 | 11,4304 | 11,9105 | 11,3732 | 11,3732 |
| 14.05.2024 | 11,3732 | 11,5447 | 11,1446 | 11,3161 |
| 15.05.2024 | 11,3732 | 11,659 | 11,1217 | 11,276 |
| 16.05.2024 | 11,276 | 11,3904 | 10,8188 | 11,236 |
| 19.05.2024 | 11,236 | 11,9561 | 11,0532 | 11,7161 |
| 20.05.2024 | 11,7847 | 11,7961 | 11,1617 | 11,3161 |
| 21.05.2024 | 11,1446 | 11,6704 | 11,0589 | 11,0589 |
| 22.05.2024 | 11,0302 | 11,1961 | 10,8588 | 10,9389 |
| 23.05.2024 | 11,0589 | 11,1561 | 10,8588 | 11,036 |
| 26.05.2024 | 11,1104 | 11,6362 | 11,1104 | 11,2989 |
| 27.05.2024 | 11,4418 | 11,5104 | 11,0188 | 11,099 |
| 28.05.2024 | 11,099 | 11,4875 | 10,8646 | 11,0532 |
| 29.05.2024 | 10,9514 | 11,0467 | 10,4092 | 10,5939 |
| 30.05.2024 | 10,5939 | 10,8799 | 10,1351 | 10,1887 |
| 02.06.2024 | 10,1887 | 10,3078 | 9,8907 | 10,1648 |
| 03.06.2024 | 10,1648 | 10,3616 | 9,9445 | 9,9503 |
| 04.06.2024 | 9,9564 | 10,0517 | 9,6704 | 9,8073 |
| 05.06.2024 | 9,8073 | 9,9921 | 9,7002 | 9,718 |
| 06.06.2024 | 9,718 | 9,8311 | 9,5452 | 9,6167 |
| 09.06.2024 | 9,6167 | 9,6525 | 9,3903 | 9,4141 |
| 10.06.2024 | 9,3963 | 10,3555 | 9,3188 | 9,4141 |
| 11.06.2024 | 9,4141 | 9,5274 | 9,2354 | 9,3009 |
| 12.06.2024 | 9,3545 | 9,581 | 9,3545 | 9,5452 |
| 13.06.2024 | 9,7002 | 9,8431 | 9,4916 | 9,718 |
| 19.06.2024 | 9,718 | 9,861 | 9,4737 | 9,6108 |
| 20.06.2024 | 9,6227 | 9,8015 | 9,4916 | 9,6763 |
| 23.06.2024 | 9,7121 | 9,9802 | 9,5929 | 9,9265 |
| 24.06.2024 | 9,9861 | 9,9861 | 9,6882 | 9,7359 |
| 25.06.2024 | 9,7597 | 9,7716 | 9,3963 | 9,432 |
| 26.06.2024 | 9,4797 | 9,6704 | 9,4261 | 9,6048 |
| 27.06.2024 | 9,6287 | 9,7657 | 9,5631 | 9,6167 |
| 30.06.2024 | 9,6167 | 9,7419 | 9,2175 | 9,2652 |
| 01.07.2024 | 9,2652 | 9,4141 | 9,0627 | 9,3963 |
| 02.07.2024 | 9,3963 | 9,4737 | 9,1162 | 9,2473 |
| 03.07.2024 | 9,2473 | 9,5274 | 9,2294 | 9,4916 |
| 04.07.2024 | 9,575 | 9,575 | 9,3545 | 9,5035 |
| 07.07.2024 | 9,5035 | 9,6763 | 9,3843 | 9,438 |
| 08.07.2024 | 9,4141 | 9,5989 | 9,4141 | 9,4141 |
| 09.07.2024 | 9,4201 | 9,5154 | 9,2354 | 9,3188 |
| 10.07.2024 | 9,3188 | 9,6763 | 9,3188 | 9,581 |
| 11.07.2024 | 9,581 | 9,6823 | 9,4022 | 9,6048 |
| 15.07.2024 | 9,6048 | 9,7061 | 9,5095 | 9,5869 |
| 16.07.2024 | 9,5929 | 10,0398 | 9,5452 | 9,8073 |
| 17.07.2024 | 9,855 | 9,9384 | 9,7002 | 9,7419 |
| 18.07.2024 | 9,7657 | 9,8788 | 9,4856 | 9,8431 |
| 21.07.2024 | 9,8431 | 9,9445 | 9,6823 | 9,7716 |
| 22.07.2024 | 9,7716 | 9,8491 | 9,6763 | 9,724 |
| 23.07.2024 | 9,6584 | 9,9445 | 9,6584 | 9,7895 |
| 24.07.2024 | 9,724 | 9,8192 | 9,4737 | 9,5631 |
| 25.07.2024 | 9,5512 | 9,5631 | 9,4141 | 9,4737 |
| 28.07.2024 | 9,4618 | 9,4618 | 9,2413 | 9,2652 |
| 29.07.2024 | 9,1877 | 9,3426 | 9,0508 | 9,0804 |
| 30.07.2024 | 9,0328 | 9,0685 | 8,8063 | 8,854 |
| 31.07.2024 | 8,8601 | 9,5154 | 8,8601 | 9,3188 |
| 01.08.2024 | 9,4856 | 10,0636 | 9,1102 | 9,2354 |
| 04.08.2024 | 8,9316 | 8,9316 | 8,3119 | 8,3774 |
| 05.08.2024 | 8,8482 | 9,0924 | 8,5561 | 8,7468 |
| 06.08.2024 | 8,5608 | 9,5142 | 8,5132 | 8,9613 |
| 07.08.2024 | 8,9613 | 9,2854 | 8,7134 | 8,7611 |
| 08.08.2024 | 8,8183 | 8,8278 | 8,3417 | 8,3989 |
| 11.08.2024 | 8,3989 | 8,5513 | 8,0175 | 8,0938 |
| 12.08.2024 | 8,0938 | 8,1128 | 7,6933 | 7,6933 |
| 13.08.2024 | 7,7696 | 7,9031 | 7,6266 | 7,6457 |
| 14.08.2024 | 7,6457 | 7,8554 | 7,4836 | 7,7982 |
| 15.08.2024 | 7,7982 | 7,884 | 7,7124 | 7,7219 |
| 18.08.2024 | 7,7601 | 8,17 | 7,7029 | 7,9412 |
| 19.08.2024 | 7,9412 | 8,3989 | 7,7982 | 7,9698 |
| 20.08.2024 | 7,9698 | 8,437 | 7,9222 | 7,9889 |
| 21.08.2024 | 8,0556 | 8,1128 | 7,8173 | 7,8268 |
| 22.08.2024 | 7,8554 | 7,8936 | 7,6171 | 7,6361 |
| 25.08.2024 | 7,6266 | 7,7696 | 7,4359 | 7,4359 |
| 26.08.2024 | 7,4931 | 7,5313 | 7,2643 | 7,3215 |
| 27.08.2024 | 7,3215 | 7,3692 | 7,2357 | 7,2452 |
| 28.08.2024 | 7,2548 | 7,4073 | 7,1785 | 7,3501 |
| 01.09.2024 | 7,3501 | 7,6361 | 7,3501 | 7,5599 |
| 02.09.2024 | 7,5599 | 7,7887 | 7,5217 | 7,6075 |
| 03.09.2024 | 7,6171 | 7,6266 | 7,4359 | 7,4931 |
| 04.09.2024 | 7,5122 | 7,5503 | 7,4455 | 7,4836 |
| 05.09.2024 | 7,4836 | 7,5503 | 7,3978 | 7,3978 |
| 08.09.2024 | 7,3978 | 7,8078 | 7,3311 | 7,3597 |
| 09.09.2024 | 7,4455 | 7,5027 | 7,2357 | 7,2357 |
| 10.09.2024 | 7,2357 | 7,2929 | 6,8831 | 6,9689 |
| 11.09.2024 | 6,9975 | 7,0737 | 6,7686 | 6,8449 |
| 12.09.2024 | 6,8926 | 7,0833 | 6,8545 | 7,0547 |
| 15.09.2024 | 7,0737 | 7,3215 | 7,0737 | 7,1405 |
| 16.09.2024 | 7,1405 | 7,1405 | 7,0356 | 7,0928 |
| 17.09.2024 | 7,0928 | 7,1214 | 6,9498 | 6,9689 |
| 18.09.2024 | 6,9879 | 7,1405 | 6,9879 | 7,1405 |
| 19.09.2024 | 6,7877 | 6,864 | 6,578 | 6,6542 |
| 22.09.2024 | 6,6542 | 6,6924 | 6,5494 | 6,5494 |
| 23.09.2024 | 6,5589 | 6,6066 | 6,5208 | 6,5589 |
| 24.09.2024 | 6,5589 | 6,578 | 6,3968 | 6,4064 |
| 25.09.2024 | 6,4254 | 6,4731 | 6,2443 | 6,2538 |
| 26.09.2024 | 6,2633 | 6,3015 | 6,1775 | 6,2157 |
| 29.09.2024 | 6,2157 | 6,2729 | 6,1394 | 6,1966 |
| 30.09.2024 | 6,1966 | 6,2157 | 5,9201 | 6,0059 |
| 01.10.2024 | 6,0059 | 6,0155 | 5,8058 | 5,8058 |
| 02.10.2024 | 5,7772 | 6,1489 | 5,7772 | 5,8153 |
| 03.10.2024 | 5,8153 | 5,8915 | 5,72 | 5,8725 |
| 06.10.2024 | 5,8725 | 5,9487 | 5,72 | 5,8058 |
| 07.10.2024 | 5,8058 | 5,8534 | 5,7391 | 5,8058 |
| 08.10.2024 | 5,8344 | 5,863 | 5,7486 | 5,8534 |
| 09.10.2024 | 5,863 | 5,9678 | 5,8153 | 5,8439 |
| 10.10.2024 | 5,863 | 5,9011 | 5,7581 | 5,7867 |
| 13.10.2024 | 5,7867 | 5,7867 | 5,5198 | 5,5198 |
| 14.10.2024 | 5,5198 | 5,7486 | 5,5198 | 5,7486 |
| 15.10.2024 | 5,7581 | 5,8534 | 5,7009 | 5,8439 |
| 16.10.2024 | 5,8439 | 5,9583 | 5,8153 | 5,8915 |
| 17.10.2024 | 5,9106 | 5,9678 | 5,7867 | 5,8153 |
| 20.10.2024 | 5,8153 | 5,863 | 5,7772 | 5,7963 |
| 21.10.2024 | 5,7963 | 5,9297 | 5,7772 | 5,9297 |
| 22.10.2024 | 5,9487 | 6,025 | 5,7772 | 5,8153 |
| 23.10.2024 | 5,8534 | 5,9487 | 5,8153 | 5,8915 |
| 24.10.2024 | 5,9011 | 6,0631 | 5,8725 | 6,0345 |
| 27.10.2024 | 6,0345 | 6,1489 | 5,8915 | 6,0155 |
| 29.10.2024 | 6,0536 | 6,1203 | 6,0155 | 6,1013 |
| 30.10.2024 | 6,1108 | 6,1299 | 6,0059 | 6,025 |
| 31.10.2024 | 6,025 | 6,1013 | 5,9869 | 6,0917 |
| 03.11.2024 | 6,1013 | 6,1299 | 5,9201 | 5,9392 |
| 04.11.2024 | 5,9392 | 6,0059 | 5,8153 | 5,9964 |
| 05.11.2024 | 5,9964 | 6,1013 | 5,9678 | 6,025 |
| 06.11.2024 | 6,025 | 6,0631 | 5,9392 | 6,0631 |
| 07.11.2024 | 6,0631 | 6,2538 | 6,0441 | 6,2252 |
| 10.11.2024 | 6,2157 | 6,2443 | 5,9297 | 5,9487 |
| 11.11.2024 | 5,9583 | 5,9583 | 5,7486 | 5,7581 |
| 12.11.2024 | 5,7867 | 5,8058 | 5,6819 | 5,7105 |
| 13.11.2024 | 5,7295 | 5,882 | 5,7295 | 5,863 |
| 14.11.2024 | 5,863 | 6,0059 | 5,863 | 5,9773 |
| 17.11.2024 | 5,9869 | 6,0441 | 5,8725 | 5,9487 |
| 18.11.2024 | 5,9487 | 6,025 | 5,7391 | 5,7867 |
| 19.11.2024 | 5,7867 | 5,9106 | 5,6056 | 5,6533 |
| 20.11.2024 | 5,72 | 5,8249 | 5,6056 | 5,7772 |
| 21.11.2024 | 5,7963 | 5,9583 | 5,6723 | 5,9487 |
| 24.11.2024 | 5,9773 | 6,1203 | 5,9297 | 6,0917 |
| 25.11.2024 | 6,1108 | 6,2061 | 6,025 | 6,1394 |
| 26.11.2024 | 6,1585 | 6,2252 | 6,0727 | 6,1013 |
| 27.11.2024 | 6,1013 | 6,1394 | 5,9773 | 6,0345 |
| 28.11.2024 | 6,0345 | 6,168 | 5,9869 | 6,1299 |
| 01.12.2024 | 6,1299 | 6,2061 | 6,0536 | 6,1585 |
| 02.12.2024 | 6,1775 | 6,4445 | 6,1585 | 6,168 |
| 03.12.2024 | 6,1871 | 6,2919 | 6,1585 | 6,2252 |
| 04.12.2024 | 6,2252 | 6,3492 | 6,1871 | 6,311 |
| 05.12.2024 | 6,3301 | 6,4922 | 6,2729 | 6,4826 |
| 08.12.2024 | 6,5398 | 6,6638 | 6,3682 | 6,5303 |
| 09.12.2024 | 6,5303 | 6,5494 | 6,3301 | 6,3778 |
| 10.12.2024 | 6,3682 | 6,4159 | 6,2252 | 6,3301 |
| 11.12.2024 | 6,3301 | 6,435 | 6,311 | 6,3492 |
| 12.12.2024 | 6,3492 | 6,4159 | 6,2633 | 6,3968 |
| 15.12.2024 | 6,3968 | 6,5208 | 6,3205 | 6,3396 |
| 16.12.2024 | 6,3682 | 6,4064 | 6,1871 | 6,3778 |
| 17.12.2024 | 6,3873 | 6,4254 | 6,2061 | 6,2061 |
| 18.12.2024 | 6,2061 | 6,2061 | 6,0727 | 6,0917 |
| 19.12.2024 | 6,0917 | 6,1299 | 5,9964 | 6,0441 |
| 22.12.2024 | 6,0441 | 6,1394 | 5,8915 | 5,8915 |
| 23.12.2024 | 5,8915 | 5,9869 | 5,863 | 5,9392 |
| 24.12.2024 | 5,9773 | 6,0441 | 5,9678 | 5,9773 |
| 25.12.2024 | 5,9964 | 6,0536 | 5,9487 | 5,9583 |
| 26.12.2024 | 5,9583 | 6,025 | 5,9583 | 5,9964 |
| 29.12.2024 | 6,0536 | 6,5875 | 6,0059 | 6,5875 |
| 30.12.2024 | 6,8449 | 7,2452 | 6,5398 | 6,5494 |