Ucay Muhendislik Enerji Ve Iklimlendirme Teknolojileri A.S. (IST:UCAYM)
Turkey · Delayed Price · Currency is TRY 15.36
+0.32 (2.13%)
At close: Oct 9, 2026
IST:UCAYM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 15.05 | 15.70 | 15.05 | 15.36 | 15.36 | 2.13% | 1,602,659 |
| Oct 8, 2026 | 14.84 | 15.20 | 14.59 | 15.04 | 15.04 | 1.35% | 1,317,941 |
| Oct 7, 2026 | 15.30 | 15.59 | 14.60 | 14.84 | 14.84 | -1.79% | 1,533,773 |
| Oct 6, 2026 | 15.40 | 15.52 | 15.11 | 15.11 | 15.11 | -1.88% | 1,425,575 |
| Oct 5, 2026 | 15.67 | 16.27 | 15.30 | 15.40 | 15.40 | -1.28% | 2,626,977 |
| Oct 2, 2026 | 15.61 | 15.86 | 15.47 | 15.60 | 15.60 | - | 1,870,262 |
| Oct 1, 2026 | 14.71 | 15.71 | 14.69 | 15.60 | 15.60 | 6.05% | 2,691,293 |
| Sep 30, 2026 | 15.08 | 15.20 | 14.42 | 14.71 | 14.71 | -2.58% | 1,729,320 |
| Sep 29, 2026 | 15.55 | 15.61 | 14.80 | 15.10 | 15.10 | -3.02% | 2,352,133 |
| Sep 28, 2026 | 16.99 | 16.99 | 15.40 | 15.57 | 15.57 | -8.41% | 2,873,441 |
| Sep 25, 2026 | 16.30 | 17.00 | 16.30 | 17.00 | 17.00 | 4.29% | 1,814,085 |
| Sep 24, 2026 | 17.00 | 17.51 | 16.23 | 16.30 | 16.30 | -7.07% | 2,976,411 |
| Sep 23, 2026 | 17.66 | 18.19 | 17.49 | 17.54 | 17.54 | -1.79% | 3,049,376 |
| Sep 22, 2026 | 16.99 | 18.10 | 16.98 | 17.86 | 17.86 | 1.48% | 3,184,717 |
| Sep 21, 2026 | 18.21 | 18.27 | 16.69 | 17.60 | 17.60 | -5.07% | 4,731,445 |
| Sep 18, 2026 | 19.35 | 19.36 | 17.78 | 18.54 | 18.54 | -0.86% | 6,078,290 |
| Sep 17, 2026 | 19.14 | 19.44 | 18.20 | 18.70 | 18.70 | -2.35% | 4,239,466 |
| Sep 16, 2026 | 20.40 | 20.48 | 18.75 | 19.15 | 19.15 | -6.13% | 3,572,229 |
| Sep 15, 2026 | 21.00 | 21.30 | 20.20 | 20.40 | 20.40 | -2.86% | 2,849,601 |
| Sep 14, 2026 | 21.92 | 21.92 | 20.74 | 21.00 | 21.00 | -4.20% | 3,122,534 |
| Sep 11, 2026 | 22.20 | 22.94 | 21.74 | 21.92 | 21.92 | -0.90% | 3,112,699 |
| Sep 10, 2026 | 22.58 | 22.90 | 22.12 | 22.12 | 22.12 | -2.21% | 1,856,628 |
| Sep 9, 2026 | 22.74 | 23.72 | 22.60 | 22.62 | 22.62 | 0.27% | 4,413,521 |
| Sep 8, 2026 | 22.20 | 22.60 | 21.76 | 22.56 | 22.56 | 2.17% | 3,014,541 |
| Sep 7, 2026 | 21.90 | 22.50 | 21.72 | 22.08 | 22.08 | 0.55% | 3,368,861 |
| Sep 4, 2026 | 21.28 | 22.12 | 21.08 | 21.96 | 21.96 | 1.48% | 2,387,488 |
| Sep 3, 2026 | 22.62 | 22.74 | 21.62 | 21.64 | 21.64 | -3.99% | 2,771,140 |
| Sep 2, 2026 | 22.46 | 23.98 | 21.88 | 22.54 | 22.54 | - | 7,172,983 |
| Sep 1, 2026 | 24.14 | 24.18 | 22.36 | 22.54 | 22.54 | -6.63% | 5,730,202 |
| Aug 31, 2026 | 26.04 | 26.20 | 23.40 | 24.14 | 24.14 | -7.15% | 6,388,560 |
| Aug 28, 2026 | 26.44 | 26.76 | 26.00 | 26.00 | 26.00 | -0.91% | 5,716,197 |
| Aug 27, 2026 | 25.86 | 26.48 | 25.78 | 26.24 | 26.24 | 1.63% | 10,227,460 |
| Aug 26, 2026 | 26.00 | 26.44 | 25.82 | 25.82 | 25.82 | -0.08% | 6,757,046 |
| Aug 25, 2026 | 25.28 | 26.54 | 25.14 | 25.84 | 25.84 | 2.22% | 9,802,769 |
| Aug 24, 2026 | 25.96 | 26.26 | 25.24 | 25.28 | 25.28 | -2.32% | 5,939,983 |
| Aug 21, 2026 | 26.02 | 26.38 | 25.78 | 25.88 | 25.88 | -0.61% | 3,941,164 |
| Aug 20, 2026 | 26.00 | 26.34 | 25.64 | 26.04 | 26.04 | -1.88% | 6,485,171 |
| Aug 19, 2026 | 26.66 | 27.44 | 26.10 | 26.54 | 26.54 | 0.30% | 4,886,086 |
| Aug 18, 2026 | 27.78 | 27.90 | 26.34 | 26.46 | 26.46 | -6.96% | 6,996,372 |
| Aug 17, 2026 | 27.80 | 28.92 | 27.62 | 28.44 | 28.44 | 2.30% | 6,658,083 |
| Aug 14, 2026 | 27.16 | 28.54 | 27.06 | 27.80 | 27.80 | 1.98% | 9,214,942 |
| Aug 13, 2026 | 26.90 | 27.62 | 26.64 | 27.26 | 27.26 | 1.72% | 7,375,804 |
| Aug 12, 2026 | 26.90 | 27.44 | 26.52 | 26.80 | 26.80 | -0.45% | 5,565,395 |
| Aug 11, 2026 | 27.46 | 27.50 | 26.28 | 26.92 | 26.92 | -2.11% | 4,173,321 |
| Aug 10, 2026 | 26.60 | 28.50 | 26.46 | 27.50 | 27.50 | 4.09% | 10,442,114 |
| Aug 7, 2026 | 26.80 | 28.06 | 26.30 | 26.42 | 26.42 | -1.12% | 7,572,736 |
| Aug 6, 2026 | 26.62 | 27.10 | 26.16 | 26.72 | 26.72 | 0.38% | 5,104,236 |
| Aug 5, 2026 | 26.60 | 26.90 | 26.24 | 26.62 | 26.62 | -0.37% | 3,304,028 |
| Aug 4, 2026 | 26.00 | 27.06 | 25.86 | 26.72 | 26.72 | 2.53% | 3,732,115 |
| Aug 3, 2026 | 25.90 | 26.24 | 25.34 | 26.06 | 26.06 | 0.77% | 3,160,377 |