Ulusoy Elektrik Imalat Taahhut ve Ticaret AS ULUSE
BIST · Türkiye · Producer Manufacturing
₺148.80+13.50 (+9.98%)
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 | ₺148.80 | +9.98% | ₺135.30 | ₺148.80 | ₺133.20 | 224.16K |
| 2026-09-30 | ₺135.30 | -4.25% | ₺135.50 | ₺141.40 | ₺133.20 | 184.10K |
| 2026-09-29 | ₺141.30 | -9.25% | ₺154.10 | ₺154.70 | ₺140.20 | 240.90K |
| 2026-09-28 | ₺155.70 | -7.43% | ₺168.20 | ₺168.20 | ₺151.40 | 244.71K |
| 2026-09-25 | ₺168.20 | -2.32% | ₺172.00 | ₺176.20 | ₺167.10 | 139.15K |
| 2026-09-24 | ₺172.20 | -5.90% | ₺183.00 | ₺183.30 | ₺170.20 | 180.22K |
| 2026-09-23 | ₺183.00 | -2.76% | ₺188.00 | ₺190.90 | ₺181.40 | 129.51K |
| 2026-09-22 | ₺188.20 | +0.37% | ₺188.20 | ₺196.00 | ₺185.00 | 149.14K |
| 2026-09-21 | ₺187.50 | -6.48% | ₺194.60 | ₺195.40 | ₺180.60 | 275.31K |
| 2026-09-18 | ₺200.50 | -2.29% | ₺205.00 | ₺205.00 | ₺190.00 | 170.67K |
| 2026-09-17 | ₺205.20 | -4.96% | ₺204.00 | ₺217.70 | ₺194.40 | 209.12K |
| 2026-09-16 | ₺215.90 | -3.92% | ₺227.00 | ₺228.10 | ₺209.50 | 184.73K |
| 2026-09-15 | ₺224.70 | -2.81% | ₺231.20 | ₺231.70 | ₺220.50 | 176.16K |
| 2026-09-14 | ₺231.20 | -1.03% | ₺233.60 | ₺242.20 | ₺231.00 | 178.54K |
| 2026-09-11 | ₺233.60 | +3.41% | ₺227.10 | ₺235.80 | ₺221.90 | 301.20K |
| 2026-09-10 | ₺225.90 | +1.80% | ₺222.60 | ₺229.30 | ₺219.40 | 228.03K |
| 2026-09-09 | ₺221.90 | -2.25% | ₺226.00 | ₺228.20 | ₺221.70 | 132.06K |
| 2026-09-08 | ₺227.00 | +1.52% | ₺225.10 | ₺229.60 | ₺222.60 | 133.31K |
| 2026-09-07 | ₺223.60 | -2.23% | ₺230.00 | ₺230.30 | ₺220.20 | 189.86K |
| 2026-09-04 | ₺228.70 | +1.06% | ₺225.00 | ₺231.40 | ₺220.10 | 173.05K |
| 2026-09-03 | ₺226.30 | -3.70% | ₺235.50 | ₺238.40 | ₺226.30 | 99.44K |
| 2026-09-02 | ₺235.00 | -2.08% | ₺240.00 | ₺240.10 | ₺234.10 | 124.24K |
| 2026-09-01 | ₺240.00 | -2.64% | ₺246.50 | ₺249.90 | ₺240.00 | 169.29K |
| 2026-08-31 | ₺246.50 | -3.90% | ₺254.00 | ₺254.75 | ₺246.50 | 124.99K |
| 2026-08-28 | ₺256.50 | +0.59% | ₺256.00 | ₺262.75 | ₺250.50 | 172.87K |
| 2026-08-27 | ₺255.00 | -1.54% | ₺261.00 | ₺266.00 | ₺255.00 | 209.69K |
| 2026-08-26 | ₺259.00 | 0.00% | ₺260.75 | ₺270.00 | ₺248.20 | 173.62K |
| 2026-08-25 | ₺259.00 | -4.16% | ₺270.50 | ₺272.75 | ₺258.25 | 201.75K |
| 2026-08-24 | ₺270.25 | -1.82% | ₺275.25 | ₺278.75 | ₺270.00 | 274.11K |
| 2026-08-21 | ₺275.25 | -0.18% | ₺272.75 | ₺290.75 | ₺272.75 | 279.09K |
| 2026-08-20 | ₺275.75 | -3.16% | ₺285.00 | ₺290.00 | ₺275.75 | 250.97K |
| 2026-08-19 | ₺284.75 | -8.00% | ₺297.00 | ₺305.50 | ₺284.25 | 636.72K |
| 2026-08-18 | ₺309.50 | +0.90% | ₺306.25 | ₺309.50 | ₺286.00 | 329.31K |
| 2026-08-17 | ₺306.75 | +1.15% | ₺303.75 | ₺312.00 | ₺301.00 | 177.84K |
| 2026-08-14 | ₺303.25 | +4.21% | ₺310.50 | ₺310.50 | ₺288.75 | 210.80K |
| 2026-08-13 | ₺291.00 | +1.57% | ₺284.75 | ₺294.75 | ₺284.25 | 152.70K |
| 2026-08-12 | ₺286.50 | +0.44% | ₺282.25 | ₺289.50 | ₺282.25 | 97.17K |
| 2026-08-11 | ₺285.25 | -2.23% | ₺289.00 | ₺290.75 | ₺277.75 | 181.08K |
| 2026-08-10 | ₺291.75 | -2.91% | ₺298.00 | ₺310.00 | ₺290.75 | 113.41K |
| 2026-08-07 | ₺300.50 | -1.48% | ₺307.75 | ₺307.75 | ₺293.00 | 147.44K |
| 2026-08-06 | ₺305.00 | +4.27% | ₺291.75 | ₺308.50 | ₺288.00 | 189.32K |
| 2026-08-05 | ₺292.50 | +4.65% | ₺276.50 | ₺294.25 | ₺273.75 | 201.32K |
| 2026-08-04 | ₺279.50 | +5.47% | ₺269.50 | ₺283.00 | ₺264.00 | 197.64K |
| 2026-08-03 | ₺265.00 | +1.53% | ₺262.00 | ₺268.00 | ₺255.50 | 194.16K |
| 2026-07-31 | ₺261.00 | -1.88% | ₺267.00 | ₺270.75 | ₺260.00 | 112.00K |
| 2026-07-30 | ₺266.00 | -1.57% | ₺270.25 | ₺275.00 | ₺265.75 | 137.16K |
| 2026-07-29 | ₺270.25 | -6.81% | ₺289.00 | ₺293.50 | ₺268.00 | 483.68K |
| 2026-07-28 | ₺290.00 | +0.43% | ₺288.75 | ₺296.00 | ₺286.50 | 180.10K |
| 2026-07-27 | ₺288.75 | -0.43% | ₺291.75 | ₺298.50 | ₺285.00 | 208.25K |
| 2026-07-24 | ₺290.00 | -2.44% | ₺302.00 | ₺305.50 | ₺290.00 | 166.04K |
| 2026-07-23 | ₺297.25 | +0.34% | ₺296.25 | ₺305.00 | ₺296.00 | 168.92K |
| 2026-07-22 | ₺296.25 | +0.25% | ₺299.00 | ₺303.50 | ₺294.00 | 219.01K |
| 2026-07-21 | ₺295.50 | -7.37% | ₺323.75 | ₺335.00 | ₺295.50 | 343.87K |
| 2026-07-20 | ₺319.00 | +1.75% | ₺314.00 | ₺322.25 | ₺308.75 | 324.06K |
| 2026-07-17 | ₺313.50 | +7.36% | ₺298.00 | ₺313.50 | ₺290.75 | 451.24K |
| 2026-07-16 | ₺292.00 | +1.39% | ₺294.00 | ₺297.00 | ₺288.00 | 157.40K |
| 2026-07-14 | ₺288.00 | +1.05% | ₺289.50 | ₺295.00 | ₺285.00 | 315.70K |
| 2026-07-13 | ₺285.00 | -4.36% | ₺292.00 | ₺304.25 | ₺285.00 | 177.51K |
| 2026-07-10 | ₺298.00 | -1.32% | ₺308.00 | ₺310.00 | ₺295.00 | 301.09K |
| 2026-07-09 | ₺302.00 | +6.71% | ₺285.00 | ₺308.50 | ₺280.00 | 532.91K |
| 2026-07-08 | ₺283.00 | -5.03% | ₺304.75 | ₺327.75 | ₺282.25 | 1.37M |
| 2026-07-07 | ₺298.00 | +9.96% | ₺274.50 | ₺298.00 | ₺270.25 | 710.05K |
| 2026-07-06 | ₺271.00 | -3.13% | ₺279.75 | ₺284.50 | ₺269.00 | 154.05K |
| 2026-07-03 | ₺279.75 | -1.76% | ₺288.75 | ₺292.50 | ₺277.00 | 279.23K |
| 2026-07-02 | ₺284.75 | -3.23% | ₺291.50 | ₺297.00 | ₺284.75 | 366.13K |
| 2026-07-01 | ₺294.25 | -1.59% | ₺299.00 | ₺304.25 | ₺293.75 | 233.70K |
| 2026-06-30 | ₺299.00 | -2.29% | ₺306.00 | ₺306.50 | ₺290.75 | 237.02K |
| 2026-06-29 | ₺306.00 | -3.77% | ₺319.00 | ₺322.50 | ₺295.75 | 301.24K |
| 2026-06-26 | ₺318.00 | -1.47% | ₺326.00 | ₺327.00 | ₺310.00 | 304.69K |
| 2026-06-25 | ₺322.75 | +0.86% | ₺321.25 | ₺332.75 | ₺321.25 | 168.61K |
| 2026-06-24 | ₺320.00 | -5.04% | ₺338.25 | ₺340.50 | ₺320.00 | 245.58K |
| 2026-06-23 | ₺337.00 | +1.43% | ₺333.25 | ₺347.00 | ₺333.25 | 399.25K |
| 2026-06-22 | ₺332.25 | +5.14% | ₺316.00 | ₺336.75 | ₺309.25 | 474.63K |
| 2026-06-19 | ₺316.00 | -2.62% | ₺324.50 | ₺324.50 | ₺315.00 | 285.92K |
| 2026-06-18 | ₺324.50 | -4.98% | ₺341.50 | ₺341.50 | ₺320.00 | 579.36K |
| 2026-06-17 | ₺341.50 | -2.22% | ₺351.50 | ₺358.50 | ₺340.00 | 502.95K |
| 2026-06-16 | ₺349.25 | +2.12% | ₺337.50 | ₺354.25 | ₺322.75 | 559.95K |
| 2026-06-15 | ₺342.00 | +9.88% | ₺316.50 | ₺342.25 | ₺316.50 | 391.99K |
| 2026-06-12 | ₺311.25 | -3.71% | ₺327.25 | ₺329.00 | ₺309.25 | 333.86K |
| 2026-06-11 | ₺323.25 | +5.29% | ₺310.25 | ₺330.75 | ₺310.00 | 568.00K |
| 2026-06-10 | ₺307.00 | -4.29% | ₺324.50 | ₺325.75 | ₺306.25 | 311.94K |
| 2026-06-09 | ₺320.75 | -7.03% | ₺344.75 | ₺348.75 | ₺320.00 | 526.89K |
| 2026-06-08 | ₺345.00 | -1.15% | ₺330.00 | ₺360.00 | ₺330.00 | 479.90K |
| 2026-06-05 | ₺349.00 | +0.29% | ₺347.75 | ₺358.75 | ₺343.00 | 489.19K |
| 2026-06-04 | ₺348.00 | +1.90% | ₺342.50 | ₺354.75 | ₺336.00 | 613.13K |
| 2026-06-03 | ₺341.50 | -5.92% | ₺355.50 | ₺365.75 | ₺331.00 | 1.22M |
| 2026-06-02 | ₺363.00 | +2.83% | ₺350.00 | ₺363.25 | ₺332.75 | 986.24K |
| 2026-06-01 | ₺353.00 | +5.69% | ₺338.00 | ₺367.25 | ₺336.00 | 1.31M |
| 2026-05-29 | ₺334.00 | 0.00% | ₺334.00 | ₺334.00 | ₺334.00 | 0 |
| 2026-05-28 | ₺334.00 | 0.00% | ₺334.00 | ₺334.00 | ₺334.00 | 0 |