Singapore markets close in 4 hours 32 minutes
Straits Times Index
3,298.08 +7.38 (+0.22%) Nikkei
38,130.86 -98.25 (-0.26%) Hang Seng
19,052.14 +88.46 (+0.47%) FTSE 100
8,433.76 +261.61 (+3.20%) Bitcoin USD
61,034.99 +53.45 (+0.09%) CMC Crypto 200
1,260.02 -52.61 (-4.01%)
Yonga Mobilya Sanayi ve Ticaret A.S. (YONGA.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 106.80 | 106.80 | 106.00 | 106.70 | 106.70 | 15,057 |
| 09 May 2024 | 106.70 | 110.60 | 106.70 | 110.10 | 110.10 | 25,435 |
| 08 May 2024 | 118.90 | 118.90 | 106.60 | 106.60 | 106.60 | 46,053 |
| 07 May 2024 | 113.80 | 118.40 | 113.80 | 118.40 | 118.40 | 33,540 |
| 06 May 2024 | 106.80 | 111.70 | 106.80 | 111.70 | 111.70 | 45,671 |
| 03 May 2024 | 106.00 | 106.00 | 100.00 | 101.60 | 101.60 | 50,881 |
| 02 May 2024 | 104.90 | 109.40 | 104.90 | 109.40 | 109.40 | 47,227 |
| 30 Apr 2024 | 103.80 | 103.80 | 95.15 | 99.50 | 99.50 | 67,679 |
| 29 Apr 2024 | 99.50 | 103.80 | 99.50 | 103.80 | 103.80 | 71,304 |
| 26 Apr 2024 | 94.00 | 94.45 | 94.00 | 94.45 | 94.45 | 58,007 |
| 25 Apr 2024 | 80.80 | 85.90 | 80.80 | 85.90 | 85.90 | 43,586 |
| 24 Apr 2024 | 77.55 | 78.10 | 76.00 | 78.10 | 78.10 | 23,458 |
| 22 Apr 2024 | 77.65 | 77.65 | 77.60 | 77.60 | 77.60 | 28,298 |
| 19 Apr 2024 | 78.85 | 78.85 | 77.65 | 77.65 | 77.65 | 12,812 |
| 18 Apr 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | 15,730 |
| 17 Apr 2024 | 79.75 | 79.75 | 75.65 | 75.65 | 75.65 | 10,865 |
| 16 Apr 2024 | 80.00 | 80.00 | 74.20 | 75.20 | 75.20 | 19,118 |
| 15 Apr 2024 | 81.95 | 81.95 | 78.30 | 80.00 | 80.00 | 16,829 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 84.45 | 84.45 | 81.50 | 83.00 | 83.00 | 9,164 |
| 05 Apr 2024 | 78.00 | 81.50 | 78.00 | 81.50 | 81.50 | 12,067 |
| 04 Apr 2024 | 76.50 | 78.00 | 76.50 | 78.00 | 78.00 | 10,999 |
| 03 Apr 2024 | 83.50 | 83.50 | 78.00 | 78.00 | 78.00 | 13,049 |
| 02 Apr 2024 | 80.05 | 83.55 | 80.05 | 83.55 | 83.55 | 18,158 |
| 01 Apr 2024 | 81.50 | 81.50 | 78.45 | 78.45 | 78.45 | 9,043 |
| 29 Mar 2024 | 79.00 | 81.50 | 79.00 | 81.50 | 81.50 | 16,093 |
| 28 Mar 2024 | 85.00 | 85.00 | 80.80 | 80.80 | 80.80 | 19,535 |
| 27 Mar 2024 | 90.00 | 90.00 | 86.00 | 86.00 | 86.00 | 20,671 |
| 26 Mar 2024 | 90.00 | 90.05 | 90.00 | 90.00 | 90.00 | 40,313 |
| 25 Mar 2024 | 91.85 | 91.85 | 88.00 | 88.00 | 88.00 | 17,830 |
| 22 Mar 2024 | 92.00 | 92.00 | 91.85 | 91.85 | 91.85 | 20,137 |
| 21 Mar 2024 | 90.75 | 90.75 | 89.50 | 90.70 | 90.70 | 43,192 |
| 20 Mar 2024 | 82.05 | 87.00 | 82.05 | 87.00 | 87.00 | 16,969 |
| 19 Mar 2024 | 82.00 | 82.05 | 82.00 | 82.05 | 82.05 | 20,449 |
| 18 Mar 2024 | 84.95 | 84.95 | 84.80 | 84.80 | 84.80 | 29,414 |
| 15 Mar 2024 | 89.20 | 89.20 | 87.70 | 87.70 | 87.70 | 37,822 |
| 14 Mar 2024 | 81.50 | 81.50 | 81.45 | 81.45 | 81.45 | 26,312 |
| 13 Mar 2024 | 84.50 | 84.50 | 78.20 | 79.00 | 79.00 | 30,480 |
| 12 Mar 2024 | 85.65 | 85.65 | 84.50 | 84.50 | 84.50 | 47,802 |
| 11 Mar 2024 | 76.95 | 81.25 | 76.95 | 81.25 | 81.25 | 53,000 |
| 08 Mar 2024 | 78.90 | 78.90 | 77.00 | 77.00 | 77.00 | 41,788 |
| 07 Mar 2024 | 75.00 | 81.50 | 75.00 | 79.80 | 79.80 | 37,987 |
| 06 Mar 2024 | 75.30 | 75.30 | 74.10 | 74.10 | 74.10 | 79,485 |
| 05 Mar 2024 | 81.75 | 82.40 | 79.95 | 79.95 | 79.95 | 49,893 |
| 04 Mar 2024 | 87.30 | 87.30 | 82.40 | 82.40 | 82.40 | 37,549 |
| 01 Mar 2024 | 96.00 | 96.00 | 87.30 | 87.30 | 87.30 | 64,107 |
| 29 Feb 2024 | 81.00 | 91.95 | 81.00 | 91.95 | 91.95 | 79,885 |
| 28 Feb 2024 | 88.00 | 88.00 | 83.70 | 83.70 | 83.70 | 114,117 |
| 27 Feb 2024 | 102.00 | 102.00 | 93.00 | 93.00 | 93.00 | 155,303 |
| 26 Feb 2024 | 88.25 | 93.15 | 88.25 | 93.15 | 93.15 | 152,094 |
| 23 Feb 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 65,695 |
| 22 Feb 2024 | 70.00 | 77.00 | 70.00 | 77.00 | 77.00 | 63,972 |
| 21 Feb 2024 | 68.95 | 70.00 | 68.95 | 70.00 | 70.00 | 34,635 |
| 20 Feb 2024 | 62.65 | 68.95 | 62.65 | 68.95 | 68.95 | 45,227 |
| 19 Feb 2024 | 62.95 | 66.65 | 62.70 | 62.70 | 62.70 | 35,600 |
| 16 Feb 2024 | 66.85 | 66.85 | 60.20 | 66.85 | 66.85 | 65,789 |
| 15 Feb 2024 | 66.75 | 66.85 | 66.75 | 66.85 | 66.85 | 65,328 |
| 14 Feb 2024 | 59.50 | 60.80 | 59.50 | 60.80 | 60.80 | 38,058 |
| 13 Feb 2024 | 58.00 | 58.00 | 55.30 | 55.30 | 55.30 | 16,701 |
| 12 Feb 2024 | 61.25 | 61.25 | 57.25 | 57.25 | 57.25 | 23,807 |
| 09 Feb 2024 | 54.90 | 55.85 | 54.90 | 55.85 | 55.85 | 19,354 |
| 08 Feb 2024 | 54.10 | 54.40 | 54.10 | 54.40 | 54.40 | 9,771 |
| 07 Feb 2024 | 53.90 | 54.95 | 53.90 | 54.10 | 54.10 | 14,725 |
| 06 Feb 2024 | 53.70 | 53.70 | 51.05 | 52.00 | 52.00 | 21,873 |
| 05 Feb 2024 | 56.00 | 56.00 | 53.70 | 53.70 | 53.70 | 11,430 |
| 02 Feb 2024 | 55.15 | 56.00 | 55.15 | 56.00 | 56.00 | 15,360 |
| 01 Feb 2024 | 55.10 | 55.10 | 54.90 | 55.00 | 55.00 | 19,236 |
| 31 Jan 2024 | 54.75 | 54.75 | 52.65 | 53.10 | 53.10 | 23,002 |
| 30 Jan 2024 | 49.50 | 49.82 | 49.50 | 49.82 | 49.82 | 27,648 |
| 29 Jan 2024 | 45.00 | 49.50 | 45.00 | 49.50 | 49.50 | 37,612 |
| 26 Jan 2024 | 44.08 | 45.00 | 44.08 | 45.00 | 45.00 | 15,365 |
| 25 Jan 2024 | 43.50 | 43.80 | 43.50 | 43.80 | 43.80 | 21,327 |
| 24 Jan 2024 | 43.54 | 43.54 | 43.02 | 43.54 | 43.54 | 16,075 |
| 23 Jan 2024 | 44.50 | 44.50 | 44.00 | 44.00 | 44.00 | 10,866 |
| 22 Jan 2024 | 45.22 | 45.22 | 44.02 | 44.50 | 44.50 | 14,856 |
| 19 Jan 2024 | 45.26 | 45.26 | 45.22 | 45.22 | 45.22 | 7,899 |
| 18 Jan 2024 | 44.46 | 45.02 | 44.46 | 44.80 | 44.80 | 6,594 |
| 17 Jan 2024 | 45.80 | 45.80 | 45.00 | 45.00 | 45.00 | 9,471 |
| 16 Jan 2024 | 46.00 | 46.00 | 44.00 | 45.90 | 45.90 | 12,664 |
| 15 Jan 2024 | 46.00 | 46.30 | 45.98 | 45.98 | 45.98 | 18,402 |
| 12 Jan 2024 | 45.62 | 45.62 | 45.00 | 45.00 | 45.00 | 8,885 |
| 11 Jan 2024 | 44.46 | 44.46 | 44.00 | 44.00 | 44.00 | 9,234 |
| 10 Jan 2024 | 42.50 | 46.10 | 42.50 | 44.46 | 44.46 | 22,951 |
| 09 Jan 2024 | 43.00 | 43.00 | 42.50 | 42.50 | 42.50 | 12,531 |
| 08 Jan 2024 | 44.16 | 46.00 | 44.16 | 44.52 | 44.52 | 10,351 |
| 05 Jan 2024 | 44.00 | 44.14 | 43.80 | 44.14 | 44.14 | 15,160 |
| 04 Jan 2024 | 43.40 | 44.98 | 43.40 | 44.00 | 44.00 | 6,315 |
| 03 Jan 2024 | 44.60 | 44.60 | 42.68 | 43.00 | 43.00 | 14,925 |
| 02 Jan 2024 | 45.60 | 45.60 | 42.00 | 44.60 | 44.60 | 18,253 |
| 29 Dec 2023 | 41.98 | 42.64 | 40.04 | 42.64 | 42.64 | 16,895 |
| 28 Dec 2023 | 40.14 | 42.64 | 40.14 | 42.64 | 42.64 | 22,675 |
| 27 Dec 2023 | 40.00 | 40.00 | 38.78 | 38.78 | 38.78 | 13,772 |
| 26 Dec 2023 | 41.02 | 41.02 | 38.20 | 39.62 | 39.62 | 15,729 |
| 25 Dec 2023 | 44.20 | 44.20 | 41.02 | 41.02 | 41.02 | 12,593 |
| 22 Dec 2023 | 44.50 | 44.50 | 43.00 | 44.02 | 44.02 | 15,908 |
| 21 Dec 2023 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 9,674 |
| 20 Dec 2023 | 46.46 | 48.62 | 42.00 | 45.00 | 45.00 | 21,188 |
| 19 Dec 2023 | 42.84 | 45.12 | 42.84 | 45.12 | 45.12 | 17,635 |
| 18 Dec 2023 | 44.70 | 44.70 | 43.90 | 43.90 | 43.90 | 13,482 |
| 15 Dec 2023 | 48.04 | 48.04 | 43.10 | 44.38 | 44.38 | 9,278 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.