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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,3302
KAPANIŞ 6,3108
En Düşük
DÜŞÜK 4,5104
En Yüksek
YÜKSEK 9,3567
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 6,5494 | 6,5684 | 6,3492 | 6,3873 |
| 02.01.2025 | 6,4064 | 6,435 | 6,3015 | 6,3682 |
| 05.01.2025 | 6,3778 | 6,597 | 6,3778 | 6,5017 |
| 06.01.2025 | 6,5589 | 6,5684 | 6,3778 | 6,3968 |
| 07.01.2025 | 6,4064 | 6,454 | 6,2919 | 6,3015 |
| 08.01.2025 | 6,311 | 6,5112 | 6,2824 | 6,3968 |
| 09.01.2025 | 6,4254 | 6,454 | 6,2824 | 6,3015 |
| 12.01.2025 | 6,3015 | 6,3396 | 6,0822 | 6,1013 |
| 13.01.2025 | 6,1394 | 6,435 | 6,1299 | 6,168 |
| 14.01.2025 | 6,2252 | 6,2347 | 6,0917 | 6,1775 |
| 15.01.2025 | 6,2443 | 6,3682 | 6,1775 | 6,2538 |
| 16.01.2025 | 6,2633 | 6,2729 | 6,1775 | 6,2252 |
| 19.01.2025 | 6,2347 | 6,3396 | 6,2157 | 6,2824 |
| 20.01.2025 | 6,2824 | 6,2919 | 6,0727 | 6,0727 |
| 21.01.2025 | 6,0822 | 6,1203 | 6,0727 | 6,1108 |
| 22.01.2025 | 6,1108 | 6,1966 | 6,0727 | 6,1108 |
| 23.01.2025 | 6,1108 | 6,1108 | 6,025 | 6,0631 |
| 26.01.2025 | 6,0059 | 6,0345 | 5,882 | 5,9297 |
| 27.01.2025 | 5,9392 | 5,9583 | 5,6437 | 5,8153 |
| 28.01.2025 | 5,8439 | 5,882 | 5,7295 | 5,7581 |
| 29.01.2025 | 5,7772 | 5,8439 | 5,7677 | 5,7772 |
| 30.01.2025 | 5,7772 | 5,8153 | 5,72 | 5,8058 |
| 02.02.2025 | 5,8058 | 5,8249 | 5,6533 | 5,6914 |
| 03.02.2025 | 5,7009 | 5,7772 | 5,6819 | 5,6914 |
| 04.02.2025 | 5,6914 | 5,7009 | 5,5293 | 5,5961 |
| 05.02.2025 | 5,5961 | 5,6723 | 5,5961 | 5,6533 |
| 06.02.2025 | 5,6533 | 5,7486 | 5,6342 | 5,7295 |
| 09.02.2025 | 5,7295 | 5,7772 | 5,6819 | 5,7009 |
| 10.02.2025 | 5,7009 | 5,7486 | 5,6247 | 5,7009 |
| 11.02.2025 | 5,7009 | 5,7391 | 5,5961 | 5,6056 |
| 12.02.2025 | 5,6247 | 5,6342 | 5,577 | 5,6056 |
| 13.02.2025 | 5,6151 | 5,6247 | 5,5198 | 5,5579 |
| 16.02.2025 | 5,5579 | 5,6342 | 5,5293 | 5,5389 |
| 17.02.2025 | 5,5484 | 5,5484 | 5,434 | 5,4531 |
| 18.02.2025 | 5,4531 | 5,4817 | 5,291 | 5,291 |
| 19.02.2025 | 5,291 | 5,3768 | 5,2814 | 5,3577 |
| 20.02.2025 | 5,3577 | 5,434 | 5,1956 | 5,2338 |
| 23.02.2025 | 5,3005 | 5,3958 | 5,2147 | 5,2147 |
| 24.02.2025 | 5,2338 | 5,2528 | 5,0717 | 5,0717 |
| 25.02.2025 | 5,0812 | 5,1003 | 4,9668 | 5,0526 |
| 26.02.2025 | 5,0526 | 5,1098 | 5,0145 | 5,0908 |
| 27.02.2025 | 5,1003 | 5,1289 | 5,0526 | 5,0717 |
| 02.03.2025 | 5,0812 | 5,167 | 5,0812 | 5,1003 |
| 03.03.2025 | 5,1003 | 5,1098 | 4,9764 | 5,005 |
| 04.03.2025 | 5,005 | 5,1289 | 5,005 | 5,1194 |
| 05.03.2025 | 5,1194 | 5,3196 | 5,1194 | 5,3196 |
| 06.03.2025 | 5,31 | 5,4817 | 5,2624 | 5,4435 |
| 09.03.2025 | 5,4435 | 5,577 | 5,434 | 5,4721 |
| 10.03.2025 | 5,3005 | 5,4435 | 5,2338 | 5,3291 |
| 11.03.2025 | 5,3386 | 5,3768 | 5,2624 | 5,3005 |
| 12.03.2025 | 5,31 | 5,4626 | 5,31 | 5,434 |
| 13.03.2025 | 5,434 | 5,5389 | 5,4149 | 5,5103 |
| 16.03.2025 | 5,5484 | 5,9011 | 5,5293 | 5,8058 |
| 17.03.2025 | 5,8249 | 6,3778 | 5,8249 | 6,3778 |
| 18.03.2025 | 6,1203 | 6,9117 | 5,7486 | 5,7486 |
| 19.03.2025 | 5,7486 | 6,3205 | 5,7486 | 6,1299 |
| 20.03.2025 | 6,1966 | 6,2633 | 5,5198 | 5,6342 |
| 23.03.2025 | 5,8153 | 5,9583 | 5,2528 | 5,5389 |
| 24.03.2025 | 5,6151 | 5,882 | 5,6151 | 5,7295 |
| 25.03.2025 | 5,7391 | 5,7391 | 5,5103 | 5,6151 |
| 26.03.2025 | 5,6628 | 5,6819 | 5,5293 | 5,5293 |
| 27.03.2025 | 5,5865 | 5,9297 | 5,5865 | 5,7581 |
| 01.04.2025 | 5,7677 | 6,0345 | 5,5865 | 5,8249 |
| 02.04.2025 | 5,8344 | 6,0727 | 5,8153 | 5,8153 |
| 03.04.2025 | 5,8915 | 5,9201 | 5,6819 | 5,7391 |
| 06.04.2025 | 5,72 | 5,8058 | 5,5007 | 5,7391 |
| 07.04.2025 | 5,863 | 5,9106 | 5,7772 | 5,8249 |
| 08.04.2025 | 5,8058 | 5,8249 | 5,7295 | 5,7295 |
| 09.04.2025 | 5,8915 | 5,8915 | 5,6914 | 5,7295 |
| 10.04.2025 | 5,7295 | 5,7391 | 5,6533 | 5,7009 |
| 13.04.2025 | 5,7105 | 5,7963 | 5,6914 | 5,7105 |
| 14.04.2025 | 5,7391 | 5,7581 | 5,6723 | 5,6819 |
| 15.04.2025 | 5,6819 | 5,6914 | 5,5484 | 5,5865 |
| 16.04.2025 | 5,5865 | 5,7486 | 5,577 | 5,6914 |
| 17.04.2025 | 5,7009 | 5,7391 | 5,5103 | 5,5484 |
| 20.04.2025 | 5,5293 | 5,5484 | 5,434 | 5,4817 |
| 21.04.2025 | 5,4817 | 5,5198 | 5,3577 | 5,3577 |
| 23.04.2025 | 5,3577 | 5,5007 | 5,31 | 5,5007 |
| 24.04.2025 | 5,5007 | 5,5675 | 5,4626 | 5,5198 |
| 27.04.2025 | 5,5564 | 5,566 | 5,4125 | 5,4989 |
| 28.04.2025 | 5,5852 | 5,6236 | 5,3165 | 5,3165 |
| 29.04.2025 | 5,3261 | 5,3837 | 5,2973 | 5,3357 |
| 01.05.2025 | 5,3357 | 5,4029 | 5,3357 | 5,3741 |
| 04.05.2025 | 5,3741 | 5,4125 | 5,2877 | 5,2973 |
| 05.05.2025 | 5,3069 | 5,3357 | 5,2589 | 5,2877 |
| 06.05.2025 | 5,2877 | 5,2877 | 5,1342 | 5,1438 |
| 07.05.2025 | 5,1534 | 5,2685 | 5,1246 | 5,2685 |
| 08.05.2025 | 5,2589 | 5,2973 | 5,1438 | 5,2302 |
| 11.05.2025 | 5,2397 | 5,3645 | 5,2397 | 5,3549 |
| 12.05.2025 | 5,3741 | 5,3741 | 5,2685 | 5,2973 |
| 13.05.2025 | 5,2973 | 5,3261 | 5,2685 | 5,2973 |
| 14.05.2025 | 5,2973 | 5,3741 | 5,2302 | 5,2302 |
| 15.05.2025 | 5,2685 | 5,3165 | 5,2206 | 5,2781 |
| 19.05.2025 | 5,3069 | 5,3357 | 5,211 | 5,211 |
| 20.05.2025 | 5,211 | 5,211 | 5,1246 | 5,1342 |
| 21.05.2025 | 5,1342 | 5,1822 | 5,115 | 5,1342 |
| 22.05.2025 | 5,1438 | 5,2014 | 5,1054 | 5,115 |
| 25.05.2025 | 5,115 | 5,1534 | 5,0766 | 5,0766 |
| 26.05.2025 | 5,067 | 5,1054 | 4,971 | 4,971 |
| 27.05.2025 | 4,971 | 5,0094 | 4,8943 | 4,9135 |
| 28.05.2025 | 4,9135 | 4,9614 | 4,8367 | 4,9039 |
| 29.05.2025 | 4,9039 | 4,9039 | 4,8175 | 4,8655 |
| 01.06.2025 | 4,8655 | 4,8655 | 4,7311 | 4,7983 |
| 02.06.2025 | 4,7983 | 4,8847 | 4,7983 | 4,8559 |
| 03.06.2025 | 4,8559 | 5,1342 | 4,8271 | 5,0574 |
| 04.06.2025 | 5,067 | 5,0766 | 4,971 | 5,019 |
| 09.06.2025 | 5,0862 | 5,1246 | 5,0286 | 5,0574 |
| 10.06.2025 | 5,067 | 5,0958 | 5,0094 | 5,0766 |
| 11.06.2025 | 5,0382 | 5,0382 | 4,9135 | 4,9135 |
| 12.06.2025 | 4,5104 | 4,8271 | 4,5104 | 4,7983 |
| 15.06.2025 | 4,7983 | 4,8463 | 4,7311 | 4,8079 |
| 16.06.2025 | 4,8079 | 4,8367 | 4,7599 | 4,7791 |
| 17.06.2025 | 4,7791 | 4,7983 | 4,6352 | 4,6544 |
| 18.06.2025 | 4,6831 | 4,7407 | 4,5872 | 4,5968 |
| 19.06.2025 | 4,5968 | 4,8079 | 4,5872 | 4,7407 |
| 22.06.2025 | 4,6831 | 4,8943 | 4,616 | 4,8271 |
| 23.06.2025 | 4,8655 | 5,0766 | 4,8655 | 4,9327 |
| 24.06.2025 | 4,9423 | 5,1342 | 4,9039 | 4,971 |
| 25.06.2025 | 4,9902 | 5,0382 | 4,8751 | 4,8751 |
| 26.06.2025 | 4,8751 | 4,8943 | 4,7023 | 4,8079 |
| 29.06.2025 | 4,8079 | 4,9327 | 4,7983 | 4,9135 |
| 30.06.2025 | 4,9135 | 5,0382 | 4,8847 | 4,9902 |
| 01.07.2025 | 4,9902 | 5,163 | 4,9806 | 5,019 |
| 02.07.2025 | 5,0478 | 5,115 | 5,019 | 5,0478 |
| 03.07.2025 | 5,0478 | 5,1534 | 4,8463 | 5,0766 |
| 06.07.2025 | 5,0382 | 5,0862 | 4,9614 | 4,9998 |
| 07.07.2025 | 5,0094 | 5,0574 | 4,8943 | 4,8943 |
| 08.07.2025 | 4,9039 | 5,0382 | 4,9039 | 5,0094 |
| 09.07.2025 | 5,0478 | 5,1438 | 5,0286 | 5,1438 |
| 10.07.2025 | 5,2589 | 5,2589 | 5,0766 | 5,1342 |
| 13.07.2025 | 5,1726 | 5,2014 | 5,1054 | 5,163 |
| 15.07.2025 | 5,1726 | 5,2206 | 4,9614 | 5,0478 |
| 16.07.2025 | 5,067 | 5,1534 | 5,067 | 5,1534 |
| 17.07.2025 | 5,1246 | 5,2877 | 5,0958 | 5,1918 |
| 20.07.2025 | 5,1918 | 5,2589 | 5,163 | 5,2302 |
| 21.07.2025 | 5,1822 | 5,6524 | 5,1822 | 5,4989 |
| 22.07.2025 | 5,566 | 5,614 | 5,3645 | 5,3933 |
| 23.07.2025 | 5,3933 | 5,8635 | 5,3933 | 5,7004 |
| 24.07.2025 | 5,7004 | 5,7484 | 5,5372 | 5,614 |
| 27.07.2025 | 5,6428 | 5,7004 | 5,5276 | 5,5276 |
| 28.07.2025 | 5,5276 | 5,9211 | 5,4701 | 5,7196 |
| 29.07.2025 | 5,7388 | 6,0842 | 5,6044 | 5,8539 |
| 30.07.2025 | 5,8539 | 6,0171 | 5,8155 | 5,8539 |
| 31.07.2025 | 5,8731 | 5,9979 | 5,8635 | 5,8635 |
| 03.08.2025 | 5,8827 | 5,9691 | 5,8539 | 5,8827 |
| 04.08.2025 | 5,9115 | 6,0267 | 5,8827 | 5,9115 |
| 05.08.2025 | 5,9115 | 6,1898 | 5,8539 | 6,0363 |
| 06.08.2025 | 6,0363 | 6,0938 | 5,9019 | 5,9211 |
| 07.08.2025 | 5,9211 | 6,0075 | 5,8731 | 5,9019 |
| 10.08.2025 | 5,9211 | 6,2378 | 5,9211 | 6,161 |
| 11.08.2025 | 6,161 | 6,2186 | 5,9979 | 6,0747 |
| 12.08.2025 | 6,0938 | 6,1898 | 5,9403 | 5,9595 |
| 13.08.2025 | 5,9595 | 6,0651 | 5,9019 | 5,9691 |
| 14.08.2025 | 5,9691 | 6,0171 | 5,9019 | 5,9211 |
| 17.08.2025 | 5,9211 | 6,161 | 5,9211 | 6,1418 |
| 18.08.2025 | 6,1418 | 6,2954 | 6,0267 | 6,0267 |
| 19.08.2025 | 6,6121 | 6,6217 | 6,5449 | 6,6217 |
| 20.08.2025 | 6,8616 | 7,2838 | 6,8232 | 7,2838 |
| 21.08.2025 | 7,3894 | 7,8116 | 6,9767 | 7,1495 |
| 24.08.2025 | 7,1687 | 7,7637 | 7,1591 | 7,3414 |
| 25.08.2025 | 7,3414 | 7,3798 | 7,0727 | 7,1207 |
| 26.08.2025 | 7,2934 | 7,8308 | 7,2166 | 7,8308 |
| 27.08.2025 | 8,0611 | 8,5314 | 7,9172 | 7,946 |
| 28.08.2025 | 7,946 | 8,7329 | 7,7733 | 8,7329 |
| 31.08.2025 | 9,0688 | 9,3471 | 8,1379 | 8,2915 |
| 01.09.2025 | 8,3299 | 8,6273 | 7,5621 | 7,9652 |
| 02.09.2025 | 7,9844 | 8,1955 | 7,7253 | 7,7924 |
| 03.09.2025 | 7,8404 | 8,0324 | 7,7637 | 7,8212 |
| 04.09.2025 | 7,8212 | 8,5986 | 7,802 | 7,9652 |
| 07.09.2025 | 7,898 | 8,4834 | 7,6773 | 7,9844 |
| 08.09.2025 | 8,0611 | 8,2531 | 7,8308 | 7,898 |
| 09.09.2025 | 7,9172 | 8,0611 | 7,6869 | 7,7157 |
| 10.09.2025 | 7,7349 | 7,9172 | 7,3798 | 7,399 |
| 11.09.2025 | 7,4374 | 7,5141 | 7,1975 | 7,3798 |
| 14.09.2025 | 7,3894 | 7,946 | 7,2646 | 7,85 |
| 15.09.2025 | 7,85 | 8,2339 | 7,85 | 7,9748 |
| 16.09.2025 | 7,9748 | 8,0899 | 7,8212 | 7,8788 |
| 17.09.2025 | 7,8884 | 8,2051 | 7,8212 | 7,8692 |
| 18.09.2025 | 7,9172 | 7,9364 | 7,6581 | 7,8404 |
| 21.09.2025 | 7,8404 | 8,1187 | 7,8116 | 7,8308 |
| 22.09.2025 | 7,8308 | 7,8692 | 7,6101 | 7,6101 |
| 23.09.2025 | 7,6197 | 7,7253 | 7,4949 | 7,6293 |
| 24.09.2025 | 7,6773 | 7,85 | 7,4854 | 7,4854 |
| 25.09.2025 | 7,5045 | 7,5717 | 7,2934 | 7,3126 |
| 28.09.2025 | 7,3126 | 7,351 | 7,0151 | 7,0151 |
| 29.09.2025 | 7,0823 | 7,1495 | 6,8136 | 6,9192 |
| 30.09.2025 | 6,9575 | 7,0823 | 6,8232 | 7,0247 |
| 01.10.2025 | 7,0247 | 7,0631 | 6,7944 | 6,804 |
| 02.10.2025 | 6,8328 | 6,8712 | 6,7656 | 6,7656 |
| 05.10.2025 | 6,8232 | 6,9 | 6,6696 | 6,6984 |
| 06.10.2025 | 6,6888 | 6,8904 | 6,6313 | 6,7944 |
| 07.10.2025 | 6,7944 | 6,9192 | 6,6888 | 6,6984 |
| 08.10.2025 | 6,7656 | 7,1975 | 6,7464 | 7,0151 |
| 09.10.2025 | 7,0151 | 7,4854 | 6,9479 | 7,4566 |
| 12.10.2025 | 7,2838 | 7,8212 | 7,1975 | 7,3222 |
| 13.10.2025 | 7,3222 | 7,7349 | 7,3222 | 7,6101 |
| 14.10.2025 | 7,6773 | 7,7541 | 7,2071 | 7,2454 |
| 15.10.2025 | 7,2454 | 7,3894 | 6,8904 | 6,8904 |
| 16.10.2025 | 6,8904 | 7,2262 | 6,7368 | 6,804 |
| 19.10.2025 | 6,8136 | 6,9 | 6,6313 | 6,7944 |
| 20.10.2025 | 6,804 | 7,1111 | 6,7848 | 6,9959 |
| 21.10.2025 | 7,0823 | 7,0823 | 6,9287 | 6,9575 |
| 22.10.2025 | 6,9767 | 6,9863 | 6,8328 | 6,8424 |
| 23.10.2025 | 6,8808 | 7,1111 | 6,8808 | 7,0823 |
| 26.10.2025 | 7,0535 | 7,1399 | 6,9 | 7,0535 |
| 27.10.2025 | 7,0439 | 7,0823 | 6,9671 | 7,0727 |
| 29.10.2025 | 7,0727 | 7,255 | 7,0631 | 7,1207 |
| 30.10.2025 | 7,1495 | 7,2742 | 7,0343 | 7,2454 |
| 02.11.2025 | 7,255 | 7,4662 | 7,2454 | 7,4182 |
| 03.11.2025 | 7,4182 | 7,994 | 7,1591 | 7,8884 |
| 04.11.2025 | 7,8884 | 8,0132 | 7,6389 | 7,7349 |
| 05.11.2025 | 7,7349 | 7,9172 | 7,6485 | 7,7445 |
| 06.11.2025 | 8,5122 | 8,5122 | 8,5122 | 8,5122 |
| 09.11.2025 | 8,8481 | 9,3567 | 8,5218 | 8,7425 |
| 10.11.2025 | 8,7809 | 8,8193 | 7,8692 | 8,3874 |
| 11.11.2025 | 8,445 | 9,1072 | 8,1955 | 8,541 |
| 12.11.2025 | 8,6369 | 8,6657 | 8,0228 | 8,1571 |
| 13.11.2025 | 8,1475 | 8,6465 | 8,0324 | 8,1667 |
| 16.11.2025 | 8,397 | 8,6657 | 8,3011 | 8,6273 |
| 17.11.2025 | 8,6178 | 8,8865 | 8,5122 | 8,5986 |
| 18.11.2025 | 8,6945 | 8,9057 | 8,4642 | 8,5122 |
| 19.11.2025 | 8,6657 | 9,1168 | 8,5794 | 8,9248 |
| 20.11.2025 | 8,9248 | 8,9248 | 8,5986 | 8,6465 |
| 23.11.2025 | 8,6465 | 8,7041 | 8,2723 | 8,2723 |
| 24.11.2025 | 8,2723 | 8,3778 | 8,1379 | 8,2627 |
| 25.11.2025 | 8,2627 | 8,397 | 8,1475 | 8,1571 |
| 26.11.2025 | 8,1667 | 8,2723 | 8,0516 | 8,0899 |
| 27.11.2025 | 8,0899 | 8,1475 | 7,994 | 8,0036 |
| 30.11.2025 | 8,0228 | 8,2627 | 8,0228 | 8,2531 |
| 01.12.2025 | 8,2531 | 8,3778 | 8,1571 | 8,1859 |
| 02.12.2025 | 8,1955 | 8,2243 | 8,0324 | 8,0324 |
| 03.12.2025 | 8,0324 | 8,1283 | 7,946 | 7,9748 |
| 04.12.2025 | 7,9556 | 8,0899 | 7,946 | 7,9844 |
| 07.12.2025 | 7,994 | 8,1763 | 7,9844 | 7,9844 |
| 08.12.2025 | 7,9844 | 8,0228 | 7,802 | 7,946 |
| 09.12.2025 | 7,946 | 8,042 | 7,5525 | 7,7637 |
| 10.12.2025 | 7,7349 | 7,898 | 7,7349 | 7,802 |
| 11.12.2025 | 7,8116 | 8,1859 | 7,8116 | 7,9364 |
| 14.12.2025 | 7,9364 | 7,9556 | 7,8212 | 7,9076 |
| 15.12.2025 | 7,9364 | 7,9652 | 7,802 | 7,8404 |
| 16.12.2025 | 7,8308 | 7,8884 | 7,7061 | 7,7061 |
| 17.12.2025 | 7,8116 | 7,8116 | 7,6965 | 7,7253 |
| 18.12.2025 | 7,7733 | 7,7924 | 7,6581 | 7,7541 |
| 21.12.2025 | 7,7541 | 7,7637 | 7,5429 | 7,5525 |
| 22.12.2025 | 7,6101 | 7,6101 | 7,4086 | 7,447 |
| 23.12.2025 | 7,447 | 7,5237 | 7,4182 | 7,4374 |
| 24.12.2025 | 7,447 | 7,4854 | 7,3414 | 7,351 |
| 25.12.2025 | 7,351 | 7,3894 | 7,1879 | 7,2166 |
| 28.12.2025 | 7,1879 | 7,2934 | 7,1207 | 7,2262 |
| 29.12.2025 | 7,2742 | 7,2742 | 7,1399 | 7,2262 |
| 30.12.2025 | 7,2262 | 7,3798 | 7,2262 | 7,2646 |