Skip to main content
Yünsa Yünlü Sanayi ve Ticaret A.S. (IST:YUNSA)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.32
+0.01 (0.12%)
At close: Dec 5, 2025

IST:YUNSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.298.438.288.328.320.12%5,097,001
Dec 4, 20258.378.478.288.318.31-0.72%5,035,799
Dec 3, 20258.548.578.378.378.37-1.88%5,588,884
Dec 2, 20258.608.738.508.538.53-0.81%5,447,076
Dec 1, 20258.368.618.368.608.603.12%7,433,003
Nov 28, 20258.438.498.338.348.34-1.07%3,979,802
Nov 27, 20258.518.628.398.438.43-0.82%5,818,979
Nov 26, 20258.618.758.498.508.50-1.28%9,209,944
Nov 25, 20258.628.738.488.618.61-0.12%9,932,454
Nov 24, 20259.019.078.628.628.62-4.33%12,601,620
Nov 21, 20259.309.308.969.019.01-3.12%10,486,980
Nov 20, 20259.039.508.949.309.304.85%25,629,730
Nov 19, 20259.069.288.828.878.87-1.00%15,654,630
Nov 18, 20258.989.268.878.968.96-0.33%12,680,380
Nov 17, 20258.759.038.658.998.995.64%15,944,020
Nov 14, 20258.499.018.378.518.510.12%17,351,020
Nov 13, 20259.009.038.368.508.50-4.49%17,070,610
Nov 12, 20258.809.498.548.908.901.83%38,262,780
Nov 11, 20259.159.198.208.748.74-4.06%24,730,710
Nov 10, 20259.229.758.889.119.112.71%64,954,540
Nov 7, 20258.878.878.878.878.879.91%13,489,630
Nov 6, 20258.068.257.978.078.070.12%6,528,110
Nov 5, 20258.228.357.968.068.06-1.95%10,278,590
Nov 4, 20257.738.337.468.228.226.34%16,780,210
Nov 3, 20257.567.787.557.737.732.38%4,777,474
Oct 31, 20257.457.587.337.557.551.75%4,988,365
Oct 30, 20257.377.567.367.427.420.68%4,087,575
Oct 28, 20257.347.387.267.377.370.27%2,310,384
Oct 27, 20257.357.447.197.357.35-0.41%4,013,220
Oct 24, 20257.177.417.177.387.383.51%7,137,285
Oct 23, 20257.277.287.127.137.13-1.66%4,080,293
Oct 22, 20257.387.387.227.257.25-0.55%8,117,876
Oct 21, 20257.097.417.077.297.292.97%8,439,444
Oct 20, 20257.107.196.917.087.08-0.14%7,461,903
Oct 17, 20257.187.537.027.097.09-1.25%12,998,180
Oct 16, 20257.557.707.187.187.18-4.90%8,599,647
Oct 15, 20258.008.087.517.557.55-4.79%13,569,170
Oct 14, 20257.638.067.637.937.933.93%18,290,360
Oct 13, 20257.598.157.507.637.63-1.80%17,640,160
Oct 10, 20257.317.807.247.777.776.29%14,838,400
Oct 9, 20257.057.507.037.317.314.73%21,390,910
Oct 8, 20257.087.216.976.986.98-1.41%6,082,751
Oct 7, 20256.977.186.917.087.081.43%6,126,385
Oct 6, 20257.117.196.956.986.98-0.99%4,851,552
Oct 3, 20257.127.167.057.057.05-0.56%4,186,839
Oct 2, 20257.327.367.087.097.09-3.14%5,609,652
Oct 1, 20257.257.387.117.327.321.53%6,714,875
Sep 30, 20257.387.457.107.217.21-1.37%7,108,958
Sep 29, 20257.627.667.317.317.31-4.07%7,035,349
Sep 26, 20257.827.897.607.627.62-2.31%6,167,163
Sep 25, 20258.008.187.807.807.80-1.89%10,303,250
Sep 24, 20257.948.057.817.957.950.25%7,382,685
Sep 23, 20258.168.207.937.937.93-2.82%6,644,222
Sep 22, 20258.178.468.148.168.16-0.12%10,210,130
Sep 19, 20258.258.277.988.178.17-0.37%14,656,680
Sep 18, 20258.228.558.158.208.20-0.12%17,870,410
Sep 17, 20258.318.438.158.218.21-1.20%7,950,890
Sep 16, 20258.188.588.188.318.311.59%18,141,450
Sep 15, 20257.708.287.578.188.186.37%17,982,370
Sep 12, 20257.757.837.507.697.69-0.26%10,259,760
Sep 11, 20258.068.257.697.717.71-4.10%14,895,570
Sep 10, 20258.258.408.018.048.04-2.31%10,483,950
Sep 9, 20258.408.608.168.238.23-1.08%17,129,520
Sep 8, 20258.238.848.008.328.320.24%34,288,080
Sep 5, 20258.158.968.138.308.301.84%77,268,470
Sep 4, 20258.178.378.098.158.150.37%17,448,320
Sep 3, 20258.328.548.058.128.12-2.17%25,329,700
Sep 2, 20258.688.997.888.308.30-3.94%40,581,280
Sep 1, 20259.459.748.488.648.64-5.05%62,520,540
Aug 29, 20258.289.108.109.109.109.90%33,191,850
Aug 28, 20258.408.898.258.288.281.47%55,559,830
Aug 27, 20257.608.167.528.168.169.97%30,220,830
Aug 26, 20257.657.697.377.427.42-3.01%13,731,060
Aug 25, 20257.478.097.467.657.652.68%27,591,410
Aug 22, 20257.708.147.277.457.45-1.84%55,680,420
Aug 21, 20257.157.597.117.597.5910.00%78,921,290
Aug 20, 20256.896.906.826.906.909.87%14,440,280
Aug 19, 20256.406.566.286.286.28-1.88%7,719,528
Aug 18, 20256.176.426.176.406.403.73%9,869,885
Aug 15, 20256.226.276.156.176.17-0.80%5,516,624
Aug 14, 20256.216.326.156.226.220.16%7,354,940
Aug 13, 20256.356.456.196.216.21-1.90%8,402,059
Aug 12, 20256.426.486.256.336.33-1.40%8,750,299
Aug 11, 20256.176.506.176.426.424.39%12,442,690
Aug 8, 20256.176.266.126.156.15-0.32%5,225,588
Aug 7, 20256.296.356.156.176.17-1.91%10,723,480
Aug 6, 20256.166.456.106.296.292.11%19,214,410
Aug 5, 20256.166.286.136.166.160.49%6,570,837
Aug 4, 20256.136.226.106.136.130.33%6,146,219
Aug 1, 20256.126.256.116.116.110.16%4,246,001
Jul 31, 20256.106.276.066.106.10-7,781,141
Jul 30, 20255.986.345.846.106.102.35%15,646,250
Jul 29, 20255.766.175.705.965.963.47%16,575,530
Jul 28, 20255.885.945.765.765.76-1.54%6,053,298
Jul 25, 20255.945.995.775.855.85-1.52%5,206,085
Jul 24, 20255.626.115.625.945.945.69%24,619,650
Jul 23, 20255.805.855.595.625.62-1.92%5,662,051
Jul 22, 20255.405.895.405.735.735.14%17,718,230
Jul 21, 20255.415.485.385.455.450.74%4,673,677
Jul 18, 20255.345.515.315.415.410.74%7,408,631