UNLU
ÜNLÜ YATIRIM HOLDİNG A.Ş.
15:10:01
12.82 ₺
+0.050 (%+0.39)
Previous Close: 12.77·
Volatility: 1.170
Day Low₺12.67
Day High₺12.82
Market Data
Spot Rate
B:12.77
A:12.82
Week over week (WoW)
+1.91%
Month over month (MoM)
-2.66%
Year to date (YTD)
-22.26%
Year over year (YoY)
-15.10%
UNLU: ÜNLÜ YATIRIM HOLDİNG A.Ş. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.3915
CLOSE 6.3894
Low
LOW 4.7004
High
HIGH 11.6763
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 4.833 | 4.9279 | 4.7952 | 4.89 |
| 01/03/2022 | 4.9089 | 5.2216 | 4.8994 | 5.1932 |
| 01/04/2022 | 5.1363 | 5.1648 | 5.0605 | 5.1552 |
| 01/05/2022 | 5.07 | 5.1458 | 4.9563 | 4.9563 |
| 01/06/2022 | 4.9942 | 5.0321 | 4.852 | 4.8804 |
| 01/09/2022 | 4.9183 | 4.9942 | 4.8804 | 4.8994 |
| 01/10/2022 | 4.9279 | 4.9563 | 4.8615 | 4.8804 |
| 01/11/2022 | 4.89 | 4.9753 | 4.8615 | 4.8804 |
| 01/12/2022 | 4.871 | 4.9183 | 4.8141 | 4.8236 |
| 01/13/2022 | 4.833 | 4.8615 | 4.7762 | 4.8047 |
| 01/16/2022 | 4.8236 | 4.871 | 4.8141 | 4.8426 |
| 01/17/2022 | 4.8426 | 5.1552 | 4.7667 | 4.7762 |
| 01/18/2022 | 4.833 | 4.9942 | 4.7667 | 4.9089 |
| 01/19/2022 | 4.9374 | 5.0227 | 4.8804 | 4.9279 |
| 01/20/2022 | 4.9089 | 4.9847 | 4.8804 | 4.9183 |
| 01/23/2022 | 4.9374 | 4.9563 | 4.8141 | 4.833 |
| 01/24/2022 | 4.8615 | 4.8804 | 4.8141 | 4.852 |
| 01/25/2022 | 4.8615 | 5.2879 | 4.833 | 5.269 |
| 01/26/2022 | 5.2122 | 5.7807 | 5.1648 | 5.7334 |
| 01/27/2022 | 5.7239 | 6.0839 | 5.5344 | 5.9892 |
| 01/30/2022 | 6.0177 | 6.4915 | 5.9514 | 6.1977 |
| 01/31/2022 | 6.1883 | 6.4535 | 6.1314 | 6.3872 |
| 02/01/2022 | 6.3778 | 6.4915 | 5.8944 | 6.1124 |
| 02/02/2022 | 6.0935 | 6.2546 | 5.9323 | 5.9703 |
| 02/03/2022 | 6.0366 | 6.0366 | 5.7239 | 5.7997 |
| 02/06/2022 | 5.7807 | 6.0839 | 5.7807 | 5.8566 |
| 02/07/2022 | 5.885 | 5.9514 | 5.7618 | 5.7902 |
| 02/08/2022 | 5.8376 | 5.9987 | 5.7807 | 5.8376 |
| 02/09/2022 | 5.8566 | 5.904 | 5.667 | 5.667 |
| 02/10/2022 | 5.6196 | 5.6575 | 5.4491 | 5.5818 |
| 02/13/2022 | 5.4965 | 5.5438 | 5.269 | 5.3164 |
| 02/14/2022 | 5.3164 | 5.3922 | 5.2879 | 5.3638 |
| 02/15/2022 | 5.3732 | 5.6481 | 5.3543 | 5.4206 |
| 02/16/2022 | 5.4491 | 5.7334 | 5.3449 | 5.4775 |
| 02/17/2022 | 5.487 | 5.5628 | 5.4017 | 5.4491 |
| 02/20/2022 | 5.4585 | 5.6386 | 5.4206 | 5.5344 |
| 02/21/2022 | 5.4017 | 5.4206 | 5.25 | 5.2785 |
| 02/22/2022 | 5.3069 | 5.3449 | 5.2311 | 5.2311 |
| 02/23/2022 | 4.7478 | 4.9183 | 4.7099 | 4.7099 |
| 02/24/2022 | 4.8141 | 5.0416 | 4.7004 | 5.0131 |
| 02/27/2022 | 4.9279 | 5.1743 | 4.8994 | 4.9183 |
| 02/28/2022 | 4.9657 | 5.0984 | 4.89 | 4.9279 |
| 03/01/2022 | 4.9279 | 4.9847 | 4.8804 | 4.8994 |
| 03/02/2022 | 4.9468 | 4.9753 | 4.8994 | 4.9089 |
| 03/03/2022 | 4.89 | 4.9374 | 4.833 | 4.8426 |
| 03/06/2022 | 4.833 | 5.051 | 4.7762 | 4.9374 |
| 03/07/2022 | 4.9847 | 5.2879 | 4.9563 | 5.25 |
| 03/08/2022 | 5.2785 | 5.5438 | 5.1743 | 5.4017 |
| 03/09/2022 | 5.4491 | 5.4491 | 5.25 | 5.25 |
| 03/10/2022 | 5.2596 | 5.2785 | 5.1743 | 5.2311 |
| 03/13/2022 | 5.2405 | 5.3069 | 5.2122 | 5.2405 |
| 03/14/2022 | 5.25 | 5.2785 | 5.1079 | 5.1174 |
| 03/15/2022 | 5.1363 | 5.1648 | 5.0227 | 5.0416 |
| 03/16/2022 | 5.0605 | 5.1269 | 5.0227 | 5.07 |
| 03/17/2022 | 5.07 | 5.1363 | 5.0416 | 5.051 |
| 03/20/2022 | 5.0605 | 5.2311 | 5.0605 | 5.2122 |
| 03/21/2022 | 5.2122 | 5.3259 | 5.1648 | 5.25 |
| 03/22/2022 | 5.2596 | 5.2785 | 5.1079 | 5.1174 |
| 03/23/2022 | 5.1269 | 5.1648 | 5.0795 | 5.0984 |
| 03/24/2022 | 5.1079 | 5.1648 | 5.0889 | 5.0984 |
| 03/27/2022 | 5.0984 | 5.3164 | 5.0889 | 5.25 |
| 03/28/2022 | 5.2596 | 5.2974 | 5.1837 | 5.1837 |
| 03/29/2022 | 5.1837 | 5.2974 | 5.1837 | 5.2879 |
| 03/30/2022 | 5.2785 | 5.667 | 5.2785 | 5.5818 |
| 03/31/2022 | 5.6101 | 5.6481 | 5.4491 | 5.4585 |
| 04/03/2022 | 5.4585 | 5.6481 | 5.4585 | 5.5533 |
| 04/04/2022 | 5.5438 | 5.6007 | 5.4396 | 5.5059 |
| 04/05/2022 | 5.5154 | 5.6101 | 5.487 | 5.5059 |
| 04/06/2022 | 5.5248 | 5.7807 | 5.5154 | 5.6007 |
| 04/07/2022 | 5.5818 | 5.9987 | 5.5818 | 5.9514 |
| 04/10/2022 | 5.9892 | 6.065 | 5.7713 | 5.8092 |
| 04/11/2022 | 5.8281 | 5.9987 | 5.7997 | 5.9323 |
| 04/12/2022 | 5.9987 | 6.3588 | 5.9892 | 6.1314 |
| 04/13/2022 | 6.1409 | 6.283 | 6.0935 | 6.1598 |
| 04/14/2022 | 6.1124 | 6.1219 | 5.8755 | 5.9703 |
| 04/17/2022 | 5.9703 | 6.0271 | 5.7902 | 5.8376 |
| 04/18/2022 | 5.8566 | 5.9134 | 5.7618 | 5.8661 |
| 04/19/2022 | 5.8566 | 5.9229 | 5.7807 | 5.8187 |
| 04/20/2022 | 5.8755 | 5.8755 | 5.7334 | 5.7523 |
| 04/21/2022 | 5.7334 | 5.7807 | 5.4491 | 5.4491 |
| 04/24/2022 | 5.4491 | 5.5722 | 5.3543 | 5.487 |
| 04/25/2022 | 5.5248 | 5.6481 | 5.3259 | 5.3353 |
| 04/26/2022 | 5.3449 | 5.4206 | 5.2596 | 5.3164 |
| 04/27/2022 | 5.3353 | 5.4396 | 5.3353 | 5.4112 |
| 04/28/2022 | 5.4112 | 5.4301 | 5.3732 | 5.3922 |
| 05/04/2022 | 5.4301 | 5.5438 | 5.4017 | 5.4775 |
| 05/05/2022 | 5.4206 | 5.5533 | 5.3827 | 5.468 |
| 05/08/2022 | 5.5059 | 5.6575 | 5.4965 | 5.5533 |
| 05/09/2022 | 5.6101 | 5.686 | 5.5628 | 5.6101 |
| 05/10/2022 | 5.6291 | 5.6481 | 5.3543 | 5.3827 |
| 05/11/2022 | 5.3353 | 5.3353 | 5.1552 | 5.2216 |
| 05/12/2022 | 5.2596 | 5.4112 | 5.2026 | 5.3449 |
| 05/15/2022 | 5.4017 | 5.4112 | 5.1552 | 5.1837 |
| 05/16/2022 | 5.2122 | 5.2311 | 5.0036 | 5.07 |
| 05/17/2022 | 5.0889 | 5.1174 | 5.0605 | 5.0605 |
| 05/19/2022 | 5.051 | 5.1837 | 5.0131 | 5.1458 |
| 05/22/2022 | 5.1648 | 5.2596 | 4.9657 | 4.9657 |
| 05/23/2022 | 5.0036 | 5.0605 | 4.9183 | 4.9942 |
| 05/24/2022 | 5.0227 | 5.3449 | 5.0131 | 5.3449 |
| 05/25/2022 | 5.3259 | 5.3638 | 5.1837 | 5.2311 |
| 05/26/2022 | 5.2311 | 5.2596 | 5.0036 | 5.1079 |
| 05/29/2022 | 5.1174 | 5.1743 | 5.0605 | 5.1174 |
| 05/30/2022 | 5.1269 | 5.1743 | 5.0795 | 5.0889 |
| 05/31/2022 | 5.0889 | 5.1269 | 5.0889 | 5.1079 |
| 06/01/2022 | 5.0984 | 5.2405 | 5.0984 | 5.1837 |
| 06/02/2022 | 5.1932 | 5.3164 | 5.1363 | 5.2216 |
| 06/05/2022 | 5.2405 | 5.4585 | 5.2405 | 5.4206 |
| 06/06/2022 | 5.4491 | 5.7618 | 5.3259 | 5.686 |
| 06/07/2022 | 5.686 | 5.7145 | 5.2311 | 5.2785 |
| 06/08/2022 | 5.3074 | 5.4039 | 5.2109 | 5.346 |
| 06/09/2022 | 5.3171 | 5.5004 | 5.2592 | 5.4039 |
| 06/12/2022 | 5.4039 | 5.4618 | 5.2881 | 5.2978 |
| 06/13/2022 | 5.3171 | 5.3943 | 5.2688 | 5.3653 |
| 06/14/2022 | 5.4039 | 5.4232 | 5.3267 | 5.346 |
| 06/15/2022 | 5.3557 | 5.539 | 5.346 | 5.4618 |
| 06/16/2022 | 5.5101 | 5.5101 | 5.4329 | 5.4329 |
| 06/19/2022 | 5.4715 | 5.4908 | 5.3943 | 5.4329 |
| 06/20/2022 | 5.4329 | 5.5294 | 5.4329 | 5.5004 |
| 06/21/2022 | 5.4811 | 5.5873 | 5.4522 | 5.5873 |
| 06/22/2022 | 5.5969 | 5.6452 | 5.4232 | 5.4232 |
| 06/23/2022 | 5.4811 | 5.4908 | 5.3557 | 5.4232 |
| 06/26/2022 | 5.3074 | 5.3846 | 5.2881 | 5.3171 |
| 06/27/2022 | 5.3364 | 5.375 | 5.1627 | 5.2013 |
| 06/28/2022 | 5.2206 | 5.2495 | 5.0758 | 5.0855 |
| 06/29/2022 | 5.1048 | 5.182 | 5.0758 | 5.1434 |
| 06/30/2022 | 5.1723 | 5.2013 | 5.1241 | 5.1337 |
| 07/03/2022 | 5.153 | 5.182 | 5.0758 | 5.0758 |
| 07/04/2022 | 5.1048 | 5.1048 | 4.9407 | 4.96 |
| 07/05/2022 | 4.9793 | 5.1337 | 4.9793 | 5.0951 |
| 07/06/2022 | 5.1144 | 5.2399 | 5.1048 | 5.2399 |
| 07/07/2022 | 5.2399 | 5.2785 | 5.2013 | 5.2109 |
| 07/12/2022 | 5.2495 | 5.2688 | 5.1723 | 5.1916 |
| 07/13/2022 | 5.2399 | 5.2881 | 5.1723 | 5.1723 |
| 07/17/2022 | 5.1916 | 5.2592 | 5.1434 | 5.1723 |
| 07/18/2022 | 5.1916 | 5.2109 | 5.1627 | 5.182 |
| 07/19/2022 | 5.2013 | 5.2688 | 5.1916 | 5.2206 |
| 07/20/2022 | 5.2399 | 5.4425 | 5.2302 | 5.4329 |
| 07/21/2022 | 5.4232 | 5.4329 | 5.3364 | 5.3653 |
| 07/24/2022 | 5.375 | 5.4232 | 5.375 | 5.3943 |
| 07/25/2022 | 5.4039 | 5.4715 | 5.3364 | 5.346 |
| 07/26/2022 | 5.3364 | 5.5004 | 5.3267 | 5.4329 |
| 07/27/2022 | 5.5197 | 5.539 | 5.2785 | 5.3171 |
| 07/28/2022 | 5.3267 | 5.6355 | 5.3267 | 5.5969 |
| 07/31/2022 | 5.5969 | 5.6838 | 5.4908 | 5.5197 |
| 08/01/2022 | 5.5197 | 5.5583 | 5.4039 | 5.4425 |
| 08/02/2022 | 5.4715 | 5.5197 | 5.4232 | 5.4715 |
| 08/03/2022 | 5.4811 | 5.6162 | 5.4811 | 5.5294 |
| 08/04/2022 | 5.5294 | 5.568 | 5.4522 | 5.5487 |
| 08/07/2022 | 5.568 | 5.8478 | 5.568 | 5.8189 |
| 08/08/2022 | 5.8768 | 5.8961 | 5.6934 | 5.732 |
| 08/09/2022 | 5.7127 | 5.8285 | 5.6162 | 5.7417 |
| 08/10/2022 | 5.7417 | 5.8189 | 5.7031 | 5.7224 |
| 08/11/2022 | 5.732 | 5.8864 | 5.7031 | 5.7706 |
| 08/14/2022 | 5.7706 | 5.9057 | 5.7513 | 5.8961 |
| 08/15/2022 | 5.8961 | 5.9636 | 5.6355 | 5.8285 |
| 08/16/2022 | 5.8285 | 5.925 | 5.7996 | 5.8478 |
| 08/17/2022 | 5.7899 | 5.8189 | 5.5294 | 5.5776 |
| 08/18/2022 | 5.6645 | 5.7224 | 5.6162 | 5.6355 |
| 08/21/2022 | 5.6452 | 5.7706 | 5.6162 | 5.7417 |
| 08/22/2022 | 5.7513 | 5.761 | 5.6645 | 5.6934 |
| 08/23/2022 | 5.7127 | 5.732 | 5.5487 | 5.5776 |
| 08/24/2022 | 5.6066 | 5.7899 | 5.5873 | 5.7224 |
| 08/25/2022 | 5.7224 | 6.0891 | 5.6645 | 5.925 |
| 08/28/2022 | 5.9154 | 6.0312 | 5.8478 | 5.8478 |
| 08/30/2022 | 5.8478 | 5.9926 | 5.8478 | 5.8575 |
| 08/31/2022 | 5.8864 | 6.1663 | 5.8671 | 6.0119 |
| 09/01/2022 | 6.0215 | 6.5426 | 5.9347 | 6.3786 |
| 09/04/2022 | 6.4751 | 6.4751 | 6.2917 | 6.2917 |
| 09/05/2022 | 6.3496 | 6.5426 | 5.9636 | 5.9733 |
| 09/06/2022 | 5.9733 | 6.0987 | 5.9154 | 6.0794 |
| 09/07/2022 | 6.0987 | 6.6874 | 6.0794 | 6.6874 |
| 09/08/2022 | 6.8321 | 7.2374 | 6.7163 | 7.1119 |
| 09/11/2022 | 7.1891 | 7.2374 | 6.7839 | 6.8707 |
| 09/12/2022 | 6.9479 | 7.0251 | 6.2821 | 6.2821 |
| 09/13/2022 | 6.3014 | 6.7067 | 6.2917 | 6.4847 |
| 09/14/2022 | 6.4944 | 6.6584 | 6.3786 | 6.4365 |
| 09/15/2022 | 6.4365 | 6.6005 | 6.1759 | 6.4558 |
| 09/18/2022 | 6.5233 | 6.5812 | 6.2435 | 6.4461 |
| 09/19/2022 | 6.4365 | 6.6102 | 6.1759 | 6.4751 |
| 09/20/2022 | 6.4847 | 6.5137 | 6.2917 | 6.2917 |
| 09/21/2022 | 6.5812 | 6.9189 | 6.5716 | 6.9189 |
| 09/22/2022 | 7.0637 | 7.6041 | 7.054 | 7.6041 |
| 09/25/2022 | 7.6427 | 7.7102 | 6.8514 | 6.8514 |
| 09/26/2022 | 6.8418 | 7.2277 | 6.6295 | 6.8611 |
| 09/27/2022 | 6.8707 | 6.9286 | 6.6295 | 6.7067 |
| 09/28/2022 | 6.7549 | 6.9189 | 6.6102 | 6.7935 |
| 09/29/2022 | 6.7935 | 6.8803 | 6.6874 | 6.7163 |
| 10/02/2022 | 6.7163 | 6.89 | 6.7067 | 6.8707 |
| 10/03/2022 | 6.8996 | 7.2663 | 6.8321 | 7.247 |
| 10/04/2022 | 7.2663 | 7.3435 | 7.0251 | 7.1409 |
| 10/05/2022 | 7.1891 | 7.2277 | 7.0733 | 7.1312 |
| 10/06/2022 | 7.1312 | 7.3146 | 7.0637 | 7.1795 |
| 10/09/2022 | 7.1891 | 7.3242 | 7.1216 | 7.2663 |
| 10/10/2022 | 7.276 | 7.2953 | 7.1312 | 7.1409 |
| 10/11/2022 | 7.1409 | 7.1891 | 6.9479 | 6.9575 |
| 10/12/2022 | 6.9479 | 7.1023 | 6.8996 | 6.9479 |
| 10/13/2022 | 7.0058 | 7.0733 | 6.9286 | 6.9575 |
| 10/16/2022 | 6.9672 | 7.2084 | 6.9672 | 7.1988 |
| 10/17/2022 | 7.2374 | 7.2663 | 7.0926 | 7.1505 |
| 10/18/2022 | 7.1602 | 7.1891 | 7.0733 | 7.1119 |
| 10/19/2022 | 7.1891 | 7.3049 | 7.1312 | 7.1891 |
| 10/20/2022 | 7.1988 | 7.2084 | 7.1023 | 7.1312 |
| 10/23/2022 | 7.1795 | 7.2953 | 7.1409 | 7.2374 |
| 10/24/2022 | 7.3049 | 7.5558 | 7.2374 | 7.3532 |
| 10/25/2022 | 7.3821 | 7.44 | 7.1023 | 7.1505 |
| 10/26/2022 | 7.1698 | 7.7585 | 7.1119 | 7.6813 |
| 10/27/2022 | 7.6716 | 7.6813 | 7.3918 | 7.5269 |
| 10/30/2022 | 7.662 | 7.7681 | 7.4497 | 7.6234 |
| 10/31/2022 | 7.7199 | 8.0287 | 7.7102 | 8.0287 |
| 11/01/2022 | 8.1059 | 8.3471 | 7.8839 | 8.3085 |
| 11/02/2022 | 8.2796 | 8.4726 | 8.0962 | 8.2313 |
| 11/03/2022 | 8.212 | 8.4243 | 8.1445 | 8.2024 |
| 11/06/2022 | 8.2024 | 8.2506 | 8.0287 | 8.0962 |
| 11/07/2022 | 8.1252 | 8.2506 | 7.9418 | 7.9611 |
| 11/08/2022 | 7.9901 | 8.1541 | 7.9129 | 7.9997 |
| 11/09/2022 | 8.2989 | 8.7138 | 8.2024 | 8.3954 |
| 11/10/2022 | 8.4919 | 8.9551 | 8.4436 | 8.8296 |
| 11/13/2022 | 8.8393 | 9.5437 | 8.7235 | 9.4086 |
| 11/14/2022 | 9.4569 | 9.5437 | 8.9647 | 9.0226 |
| 11/15/2022 | 9.013 | 9.1481 | 8.7042 | 8.7524 |
| 11/16/2022 | 8.7524 | 8.8779 | 8.3182 | 8.627 |
| 11/17/2022 | 8.6656 | 9.1674 | 8.6656 | 8.8103 |
| 11/20/2022 | 8.8779 | 9.0709 | 8.7814 | 8.9551 |
| 11/21/2022 | 8.9744 | 9.1384 | 8.9261 | 9.0998 |
| 11/22/2022 | 9.1191 | 9.3025 | 9.0805 | 9.1384 |
| 11/23/2022 | 9.1963 | 9.5341 | 9.0805 | 9.1674 |
| 11/24/2022 | 9.1867 | 9.8622 | 9.1288 | 9.7657 |
| 11/27/2022 | 9.8622 | 10.5859 | 9.8622 | 10.5762 |
| 11/28/2022 | 10.6148 | 10.6631 | 10.0841 | 10.2578 |
| 11/29/2022 | 10.2482 | 11.0008 | 9.9104 | 10.6341 |
| 11/30/2022 | 11.0008 | 11.1649 | 10.6534 | 10.8754 |
| 12/01/2022 | 10.885 | 11.6763 | 10.8657 | 11.2517 |
| 12/04/2022 | 11.2517 | 11.3675 | 10.692 | 10.7403 |
| 12/05/2022 | 10.7403 | 10.7403 | 10.2192 | 10.2771 |
| 12/06/2022 | 10.2964 | 10.5087 | 9.785 | 9.8622 |
| 12/07/2022 | 9.9876 | 10.0841 | 9.592 | 9.8236 |
| 12/08/2022 | 9.8815 | 10.7982 | 9.8815 | 10.7982 |
| 12/11/2022 | 11.1552 | 11.4737 | 10.8368 | 10.8947 |
| 12/12/2022 | 10.8947 | 11.2131 | 10.8078 | 10.8368 |
| 12/13/2022 | 10.9236 | 11.1649 | 10.5183 | 10.5473 |
| 12/14/2022 | 10.5859 | 10.9815 | 10.4315 | 10.5183 |
| 12/15/2022 | 10.7789 | 11.0008 | 10.5762 | 10.7885 |
| 12/18/2022 | 10.8078 | 11.1649 | 10.7692 | 10.8657 |
| 12/19/2022 | 10.885 | 11.1359 | 10.721 | 10.7789 |
| 12/20/2022 | 10.8175 | 11.0201 | 10.7403 | 10.7596 |
| 12/21/2022 | 10.8078 | 11.0008 | 10.7789 | 10.8078 |
| 12/22/2022 | 10.8561 | 10.9622 | 10.5376 | 10.5473 |
| 12/25/2022 | 10.7113 | 10.7499 | 10.4701 | 10.5473 |
| 12/26/2022 | 10.6534 | 10.6534 | 10.0069 | 10.0359 |
| 12/27/2022 | 10.0359 | 10.0841 | 9.5341 | 9.6209 |
| 12/28/2022 | 9.6306 | 10.0166 | 9.6209 | 9.9394 |
| 12/29/2022 | 10.0359 | 10.142 | 9.9297 | 9.9683 |