Ulker Biskuvi Sanayi A.S. ULKER
BIST · Türkiye · Consumer Non-Durables
₺86.55+3.10 (+3.71%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺86.40 | +3.54% | ₺84.20 | ₺86.65 | ₺83.60 | 2.71M |
| 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 |