Ulker Biskuvi Sanayi A.S. ULKER
BIST · Türkei · Kurzlebige Konsumgüter
₺84,75+1,30 (+1,56 %)
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺84,80 | +1,62 % | ₺84,20 | ₺85,20 | ₺83,60 | 1,23M |
| 2026-09-30 | ₺83,45 | -2,57 % | ₺85,65 | ₺85,80 | ₺83,40 | 4,03M |
| 2026-09-29 | ₺85,65 | +0,59 % | ₺85,25 | ₺86,30 | ₺85,00 | 3,59M |
| 2026-09-28 | ₺85,15 | -3,35 % | ₺87,20 | ₺87,65 | ₺84,90 | 3,41M |
| 2026-09-25 | ₺88,10 | +0,69 % | ₺87,80 | ₺88,60 | ₺87,15 | 1,88M |
| 2026-09-24 | ₺87,50 | -2,94 % | ₺90,15 | ₺90,35 | ₺87,20 | 3,26M |
| 2026-09-23 | ₺90,15 | +1,75 % | ₺88,60 | ₺90,75 | ₺88,20 | 5,26M |
| 2026-09-22 | ₺88,60 | +1,61 % | ₺87,20 | ₺88,90 | ₺86,80 | 5,56M |
| 2026-09-21 | ₺87,20 | -0,34 % | ₺87,90 | ₺88,90 | ₺84,80 | 6,88M |
| 2026-09-18 | ₺87,50 | -2,34 % | ₺89,20 | ₺90,70 | ₺87,10 | 6,09M |
| 2026-09-17 | ₺89,60 | +5,10 % | ₺85,25 | ₺89,80 | ₺84,25 | 8,52M |
| 2026-09-16 | ₺85,25 | -4,37 % | ₺89,40 | ₺89,60 | ₺82,35 | 8,51M |
| 2026-09-15 | ₺89,15 | -4,35 % | ₺93,15 | ₺93,40 | ₺89,00 | 5,68M |
| 2026-09-14 | ₺93,20 | -1,11 % | ₺94,00 | ₺94,65 | ₺92,85 | 3,57M |
| 2026-09-11 | ₺94,25 | +0,05 % | ₺94,25 | ₺94,65 | ₺93,25 | 3,43M |
| 2026-09-10 | ₺94,20 | -2,03 % | ₺96,15 | ₺96,40 | ₺93,75 | 4,17M |
| 2026-09-09 | ₺96,15 | +1,37 % | ₺94,90 | ₺97,65 | ₺94,85 | 7,76M |
| 2026-09-08 | ₺94,85 | +2,43 % | ₺92,65 | ₺94,85 | ₺92,60 | 5,86M |
| 2026-09-07 | ₺92,60 | +2,38 % | ₺90,75 | ₺92,85 | ₺90,55 | 5,29M |
| 2026-09-04 | ₺90,45 | +2,03 % | ₺88,80 | ₺91,00 | ₺88,60 | 6,93M |
| 2026-09-03 | ₺88,65 | -1,45 % | ₺89,90 | ₺90,45 | ₺88,40 | 3,97M |
| 2026-09-02 | ₺89,95 | -0,39 % | ₺90,00 | ₺90,60 | ₺88,85 | 3,85M |
| 2026-09-01 | ₺90,30 | +0,39 % | ₺89,95 | ₺92,15 | ₺89,95 | 5,56M |
| 2026-08-31 | ₺89,95 | -2,12 % | ₺92,00 | ₺92,00 | ₺89,75 | 6,22M |
| 2026-08-28 | ₺91,90 | -0,81 % | ₺92,95 | ₺93,30 | ₺91,25 | 5,79M |
| 2026-08-27 | ₺92,65 | +0,49 % | ₺92,35 | ₺93,80 | ₺91,70 | 8,97M |
| 2026-08-26 | ₺92,20 | +1,60 % | ₺90,95 | ₺93,10 | ₺90,45 | 10,07M |
| 2026-08-25 | ₺90,75 | -1,09 % | ₺91,75 | ₺91,85 | ₺89,75 | 7,70M |
| 2026-08-24 | ₺91,75 | -1,82 % | ₺94,00 | ₺95,20 | ₺91,45 | 8,36M |
| 2026-08-21 | ₺93,45 | +0,70 % | ₺93,10 | ₺93,85 | ₺92,20 | 9,08M |
| 2026-08-20 | ₺92,80 | -5,06 % | ₺97,75 | ₺97,80 | ₺92,05 | 11,51M |
| 2026-08-19 | ₺97,75 | +6,83 % | ₺96,40 | ₺100,60 | ₺94,55 | 28,66M |
| 2026-08-18 | ₺91,50 | +0,44 % | ₺91,10 | ₺93,05 | ₺90,90 | 6,55M |
| 2026-08-17 | ₺91,10 | +0,44 % | ₺91,00 | ₺92,55 | ₺90,30 | 7,23M |
| 2026-08-14 | ₺90,70 | +3,07 % | ₺88,25 | ₺90,85 | ₺87,95 | 7,19M |
| 2026-08-13 | ₺88,00 | +0,63 % | ₺87,75 | ₺88,45 | ₺87,00 | 5,34M |
| 2026-08-12 | ₺87,45 | -0,40 % | ₺88,10 | ₺88,10 | ₺86,20 | 7,51M |
| 2026-08-11 | ₺87,80 | -1,57 % | ₺89,25 | ₺89,25 | ₺87,20 | 3,71M |
| 2026-08-10 | ₺89,20 | 0,00 % | ₺89,90 | ₺91,30 | ₺88,85 | 6,55M |
| 2026-08-07 | ₺89,20 | +2,47 % | ₺87,15 | ₺89,90 | ₺86,85 | 6,19M |
| 2026-08-06 | ₺87,05 | -0,29 % | ₺87,60 | ₺88,15 | ₺86,80 | 4,03M |
| 2026-08-05 | ₺87,30 | -1,19 % | ₺88,40 | ₺88,55 | ₺86,90 | 3,95M |
| 2026-08-04 | ₺88,35 | +0,74 % | ₺87,50 | ₺88,45 | ₺86,90 | 5,02M |
| 2026-08-03 | ₺87,70 | +1,62 % | ₺87,25 | ₺88,20 | ₺86,70 | 5,04M |
| 2026-07-31 | ₺86,30 | -1,82 % | ₺88,20 | ₺88,40 | ₺84,90 | 8,02M |
| 2026-07-30 | ₺87,90 | -0,62 % | ₺88,45 | ₺89,20 | ₺87,50 | 4,16M |
| 2026-07-29 | ₺88,45 | -1,45 % | ₺90,15 | ₺90,55 | ₺87,85 | 5,41M |
| 2026-07-28 | ₺89,75 | -0,99 % | ₺90,65 | ₺91,15 | ₺89,40 | 4,54M |
| 2026-07-27 | ₺90,65 | -1,52 % | ₺93,30 | ₺93,45 | ₺90,30 | 6,04M |
| 2026-07-24 | ₺92,05 | -2,44 % | ₺94,35 | ₺94,75 | ₺91,95 | 6,06M |
| 2026-07-23 | ₺94,35 | -1,15 % | ₺95,80 | ₺96,20 | ₺94,15 | 5,62M |
| 2026-07-22 | ₺95,45 | -0,57 % | ₺96,10 | ₺96,85 | ₺95,45 | 6,06M |
| 2026-07-21 | ₺96,00 | -1,59 % | ₺97,65 | ₺97,75 | ₺95,85 | 4,02M |
| 2026-07-20 | ₺97,55 | -0,41 % | ₺97,95 | ₺98,15 | ₺96,60 | 5,66M |
| 2026-07-17 | ₺97,95 | -1,11 % | ₺98,95 | ₺99,35 | ₺97,45 | 3,84M |
| 2026-07-16 | ₺99,05 | +3,02 % | ₺96,25 | ₺99,25 | ₺96,20 | 6,14M |
| 2026-07-14 | ₺96,15 | +0,16 % | ₺96,00 | ₺96,40 | ₺95,05 | 3,75M |
| 2026-07-13 | ₺96,00 | -1,03 % | ₺96,50 | ₺96,80 | ₺95,60 | 4,50M |
| 2026-07-10 | ₺97,00 | -0,31 % | ₺97,30 | ₺98,00 | ₺96,95 | 8,04M |
| 2026-07-09 | ₺97,30 | +0,05 % | ₺97,45 | ₺97,75 | ₺96,60 | 4,51M |
| 2026-07-08 | ₺97,25 | -2,36 % | ₺99,50 | ₺99,50 | ₺96,90 | 4,69M |
| 2026-07-07 | ₺99,60 | +0,30 % | ₺99,30 | ₺100,30 | ₺98,85 | 4,68M |
| 2026-07-06 | ₺99,30 | -0,80 % | ₺100,50 | ₺100,70 | ₺98,95 | 5,28M |
| 2026-07-03 | ₺100,10 | +1,68 % | ₺98,60 | ₺100,30 | ₺98,25 | 8,17M |
| 2026-07-02 | ₺98,45 | -1,06 % | ₺99,70 | ₺100,70 | ₺97,90 | 8,43M |
| 2026-07-01 | ₺99,50 | +0,20 % | ₺99,30 | ₺100,40 | ₺98,50 | 8,58M |
| 2026-06-30 | ₺99,30 | -2,65 % | ₺102,30 | ₺102,30 | ₺99,00 | 7,49M |
| 2026-06-29 | ₺102,00 | -0,39 % | ₺103,00 | ₺103,20 | ₺101,10 | 4,19M |
| 2026-06-26 | ₺102,40 | +0,20 % | ₺102,20 | ₺103,10 | ₺101,90 | 4,82M |
| 2026-06-25 | ₺102,20 | -1,64 % | ₺104,60 | ₺105,00 | ₺102,20 | 5,16M |
| 2026-06-24 | ₺103,90 | -2,99 % | ₺107,10 | ₺107,60 | ₺103,90 | 5,02M |
| 2026-06-23 | ₺107,10 | -1,92 % | ₺108,60 | ₺108,70 | ₺106,90 | 3,84M |
| 2026-06-22 | ₺109,20 | -0,55 % | ₺110,10 | ₺110,30 | ₺108,70 | 4,06M |
| 2026-06-19 | ₺109,80 | -6,15 % | ₺110,80 | ₺110,90 | ₺108,90 | 6,66M |
| 2026-06-18 | ₺117,00 | +2,01 % | ₺115,10 | ₺117,20 | ₺114,70 | 8,29M |
| 2026-06-17 | ₺114,70 | -1,04 % | ₺116,00 | ₺116,10 | ₺114,00 | 4,10M |
| 2026-06-16 | ₺115,90 | -0,69 % | ₺116,70 | ₺116,90 | ₺114,50 | 5,42M |
| 2026-06-15 | ₺116,70 | +3,09 % | ₺115,90 | ₺116,80 | ₺115,30 | 7,59M |
| 2026-06-12 | ₺113,20 | +1,89 % | ₺112,00 | ₺115,00 | ₺111,50 | 9,34M |
| 2026-06-11 | ₺111,10 | -2,97 % | ₺114,90 | ₺115,10 | ₺110,40 | 7,09M |
| 2026-06-10 | ₺114,50 | -0,87 % | ₺115,40 | ₺115,70 | ₺114,40 | 4,02M |
| 2026-06-09 | ₺115,50 | -0,43 % | ₺116,00 | ₺116,50 | ₺115,20 | 5,06M |
| 2026-06-08 | ₺116,00 | +0,17 % | ₺114,60 | ₺116,00 | ₺113,80 | 4,98M |
| 2026-06-05 | ₺115,80 | +0,52 % | ₺115,20 | ₺115,80 | ₺114,20 | 3,57M |
| 2026-06-04 | ₺115,20 | -0,17 % | ₺116,00 | ₺116,70 | ₺113,90 | 6,18M |
| 2026-06-03 | ₺115,40 | -2,20 % | ₺117,80 | ₺118,00 | ₺115,40 | 5,61M |
| 2026-06-02 | ₺118,00 | +1,81 % | ₺115,80 | ₺118,00 | ₺115,80 | 8,71M |
| 2026-06-01 | ₺115,90 | +0,09 % | ₺117,00 | ₺117,40 | ₺114,20 | 5,96M |
| 2026-05-29 | ₺115,80 | 0,00 % | ₺115,80 | ₺115,80 | ₺115,80 | 0 |
| 2026-05-28 | ₺115,80 | 0,00 % | ₺115,80 | ₺115,80 | ₺115,80 | 0 |