Ucay Muhendislik Enerji Ve Iklimlendirme Teknolojileri A.S. (IST:UCAYM)
Turkey · Delayed Price · Currency is TRY 20.36
-0.64 (-3.05%)
At close: Sep 15, 2026
IST:UCAYM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 21.00 | 21.30 | 20.20 | 20.38 | 20.38 | -2.95% | 2,823,986 |
| 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 |
| Jul 31, 2026 | 25.48 | 25.90 | 25.24 | 25.86 | 25.86 | 1.49% | 3,175,228 |
| Jul 30, 2026 | 25.74 | 25.80 | 25.22 | 25.48 | 25.48 | -0.70% | 2,630,973 |
| Jul 29, 2026 | 26.94 | 26.94 | 25.60 | 25.66 | 25.66 | -4.75% | 3,580,932 |
| Jul 28, 2026 | 27.04 | 27.72 | 26.38 | 26.94 | 26.94 | -0.22% | 4,210,237 |
| Jul 27, 2026 | 28.66 | 28.94 | 27.00 | 27.00 | 27.00 | -5.13% | 4,568,150 |
| Jul 24, 2026 | 28.86 | 29.32 | 28.12 | 28.46 | 28.46 | -1.04% | 9,006,775 |
| Jul 23, 2026 | 29.10 | 29.84 | 28.74 | 28.76 | 28.76 | -0.48% | 8,796,053 |
| Jul 22, 2026 | 28.88 | 29.36 | 28.42 | 28.90 | 28.90 | 1.05% | 6,016,342 |
| Jul 21, 2026 | 28.98 | 29.90 | 28.34 | 28.60 | 28.60 | -1.38% | 6,188,189 |
| Jul 20, 2026 | 29.80 | 29.84 | 28.98 | 29.00 | 29.00 | -2.68% | 4,782,087 |
| Jul 17, 2026 | 31.00 | 31.00 | 29.56 | 29.80 | 29.80 | -3.87% | 7,240,879 |
| Jul 16, 2026 | 30.48 | 32.02 | 30.32 | 31.00 | 31.00 | 3.06% | 12,419,702 |
| Jul 14, 2026 | 31.32 | 32.30 | 29.88 | 30.08 | 30.08 | 2.38% | 17,332,530 |
| Jul 13, 2026 | 28.76 | 30.16 | 28.10 | 29.38 | 29.38 | 2.16% | 8,856,659 |
| Jul 10, 2026 | 28.22 | 29.30 | 28.04 | 28.76 | 28.76 | 1.91% | 7,914,531 |
| Jul 9, 2026 | 29.72 | 30.16 | 28.22 | 28.22 | 28.22 | -6.00% | 9,641,094 |
| Jul 8, 2026 | 32.50 | 32.50 | 29.56 | 30.02 | 30.02 | -7.63% | 13,456,239 |
| Jul 7, 2026 | 33.40 | 33.50 | 32.48 | 32.50 | 32.50 | -2.17% | 6,998,703 |