Skip to main content
Yünsa Yünlü Sanayi ve Ticaret A.S. (IST:YUNSA)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.36
+0.08 (0.97%)
Last updated: Apr 29, 2026, 1:29 PM GMT+3

IST:YUNSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.298.368.278.36-0.97%658,557
Apr 28, 20268.608.638.288.288.28-3.72%5,014,307
Apr 27, 20268.928.988.588.608.60-5.08%7,729,478
Apr 24, 20268.879.148.839.068.692.26%9,064,284
Apr 22, 20268.969.098.828.868.50-1.12%5,251,297
Apr 21, 20269.249.388.938.968.60-2.61%6,866,659
Apr 20, 20268.919.408.799.208.833.14%10,295,000
Apr 17, 20268.889.058.748.928.561.59%10,256,400
Apr 16, 20268.698.908.658.788.431.39%10,484,980
Apr 15, 20268.688.738.608.668.310.12%5,320,949
Apr 14, 20268.418.658.418.658.302.98%5,769,178
Apr 13, 20268.318.478.228.408.06-0.59%4,925,648
Apr 10, 20268.328.508.328.458.111.56%4,871,169
Apr 9, 20268.428.438.268.327.98-1.42%4,716,822
Apr 8, 20268.388.548.308.448.103.69%7,043,268
Apr 7, 20268.238.378.068.147.81-0.97%5,738,042
Apr 6, 20268.198.318.188.227.890.74%3,556,658
Apr 3, 20268.198.238.138.167.83-0.24%2,769,042
Apr 2, 20268.218.228.108.187.85-1.33%4,764,582
Apr 1, 20268.218.378.098.297.962.85%6,213,174
Mar 31, 20267.908.127.798.067.733.20%4,875,864
Mar 30, 20267.817.977.787.817.49-5,161,843
Mar 27, 20267.937.987.817.817.49-1.51%4,122,073
Mar 26, 20268.008.057.927.937.61-1.37%3,509,726
Mar 25, 20268.248.248.008.047.72-5,656,066
Mar 24, 20268.148.178.028.047.72-1.23%5,974,653
Mar 23, 20268.208.207.728.147.81-0.85%11,058,190
Mar 19, 20268.328.338.218.217.88-1.32%3,311,593
Mar 18, 20268.488.518.328.327.98-1.30%4,340,233
Mar 17, 20268.368.578.358.438.091.20%5,752,704
Mar 16, 20268.558.558.298.337.99-0.83%5,781,570
Mar 13, 20268.688.728.338.408.06-2.55%7,272,798
Mar 12, 20268.769.008.528.628.27-1.60%14,126,790
Mar 11, 20268.919.158.748.768.41-7.69%34,072,120
Mar 10, 20268.879.548.819.499.119.33%15,125,920
Mar 9, 20268.768.818.458.688.33-2.69%6,899,323
Mar 6, 20268.839.198.658.928.561.36%9,708,408
Mar 5, 20268.408.928.408.808.455.39%9,291,783
Mar 4, 20268.498.508.238.358.01-0.71%6,346,436
Mar 3, 20268.438.758.328.418.07-2.21%6,717,725
Mar 2, 20268.128.868.128.608.25-4.44%9,450,214
Feb 27, 20269.009.238.799.008.640.11%6,022,664
Feb 26, 20269.159.168.958.998.63-1.75%5,735,882
Feb 25, 20269.209.309.029.158.78-1.19%5,831,431
Feb 24, 20269.309.589.169.268.89-0.43%8,103,976
Feb 23, 20269.519.709.299.308.92-1.27%8,210,779
Feb 20, 20269.299.559.109.429.041.51%10,019,590
Feb 19, 202610.0010.049.229.288.91-7.11%20,760,990
Feb 18, 202610.9910.999.999.999.59-10.00%26,716,500
Feb 17, 202610.2711.2010.0711.1010.658.08%16,785,270
Feb 16, 202610.0810.3810.0210.279.861.88%9,254,843
Feb 13, 202610.3510.3810.0810.089.67-2.04%7,335,903
Feb 12, 202610.4810.5110.2010.299.87-0.58%11,795,290
Feb 11, 202610.0810.5410.0710.359.932.68%15,971,510
Feb 10, 202610.2710.549.8510.089.67-0.10%36,042,400
Feb 9, 20269.2510.099.2510.099.689.91%41,587,060
Feb 6, 20269.359.379.089.188.81-2.34%7,713,255
Feb 5, 20269.259.579.019.409.021.51%13,186,230
Feb 4, 20268.959.708.959.268.894.99%33,124,960
Feb 3, 20268.528.998.528.828.464.01%10,091,030
Feb 2, 20268.458.618.298.488.14-0.12%4,388,850
Jan 30, 20268.558.658.428.498.15-1.96%6,859,809
Jan 29, 20268.848.878.628.668.31-2.04%6,233,085
Jan 28, 20268.839.028.818.848.48-0.56%6,270,084
Jan 27, 20268.899.058.878.898.530.11%7,120,017
Jan 26, 20268.718.948.598.888.522.30%6,773,868
Jan 23, 20268.748.828.558.688.33-0.12%7,387,989
Jan 22, 20268.258.698.248.698.345.59%12,318,440
Jan 21, 20268.238.258.078.237.900.12%5,518,310
Jan 20, 20268.118.238.088.227.891.36%6,302,021
Jan 19, 20268.198.248.088.117.78-0.37%6,138,238
Jan 16, 20268.068.208.038.147.810.99%7,359,987
Jan 15, 20267.938.127.898.067.731.64%6,438,625
Jan 14, 20268.188.207.937.937.61-2.58%7,457,220
Jan 13, 20267.708.217.658.147.815.03%16,539,630
Jan 12, 20267.557.847.557.757.442.79%8,619,775
Jan 9, 20267.587.627.527.547.24-0.26%3,530,632
Jan 8, 20267.557.597.367.567.260.13%4,260,872
Jan 7, 20267.777.817.507.557.25-2.71%5,941,091
Jan 6, 20267.727.807.687.767.451.04%6,441,711
Jan 5, 20267.707.767.607.687.370.39%5,648,321
Jan 2, 20267.597.727.577.657.341.06%5,148,805
Dec 31, 20257.537.697.537.577.260.53%3,439,407
Dec 30, 20257.587.587.447.537.23-3,070,486
Dec 29, 20257.497.607.427.537.230.13%5,189,847
Dec 26, 20257.667.707.497.527.22-1.83%5,044,638
Dec 25, 20257.767.807.657.667.35-1.16%3,382,554
Dec 24, 20257.767.847.737.757.44-0.13%3,946,723
Dec 23, 20257.937.937.727.767.45-1.40%4,493,367
Dec 22, 20258.088.097.867.877.55-2.60%5,398,516
Dec 19, 20258.108.127.988.087.750.37%3,451,545
Dec 18, 20258.148.148.028.057.730.25%2,390,963
Dec 17, 20258.168.228.038.037.71-1.71%3,852,307
Dec 16, 20258.278.308.138.177.84-0.85%3,738,404
Dec 15, 20258.278.298.158.247.91-0.36%5,389,356
Dec 12, 20258.148.538.148.277.941.72%10,109,100
Dec 11, 20258.068.238.068.137.800.49%4,170,566
Dec 10, 20258.288.387.878.097.76-2.29%7,365,474
Dec 9, 20258.328.368.138.287.95-0.48%6,504,807
Dec 8, 20258.338.528.328.327.98-5,827,190