Ulaslar Turizm Enerji Tarim Gida ve Insaat Yatirimlari A.S. (IST:ULAS)
Turkey · Delayed Price · Currency is TRY 29.12
+0.32 (1.11%)
At close: Oct 24, 2025
IST:ULAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 28.80 | 29.90 | 28.50 | 29.12 | 29.12 | 1.11% | 376,980 |
| Oct 23, 2025 | 30.00 | 30.48 | 28.52 | 28.80 | 28.80 | -4.00% | 373,975 |
| Oct 22, 2025 | 29.58 | 31.00 | 28.40 | 30.00 | 30.00 | 1.35% | 628,716 |
| Oct 21, 2025 | 31.50 | 31.50 | 29.00 | 29.60 | 29.60 | -7.33% | 875,164 |
| Oct 20, 2025 | 31.50 | 33.46 | 30.70 | 31.94 | 31.94 | -0.37% | 704,582 |
| Oct 17, 2025 | 31.42 | 34.00 | 30.08 | 32.06 | 32.06 | 1.78% | 933,721 |
| Oct 16, 2025 | 29.18 | 32.04 | 28.56 | 31.50 | 31.50 | 7.80% | 1,061,883 |
| Oct 15, 2025 | 28.50 | 29.40 | 28.06 | 29.22 | 29.22 | 2.74% | 469,645 |
| Oct 14, 2025 | 27.90 | 29.40 | 27.54 | 28.44 | 28.44 | 0.49% | 410,029 |
| Oct 13, 2025 | 27.22 | 28.38 | 26.94 | 28.30 | 28.30 | 1.07% | 443,185 |
| Oct 10, 2025 | 27.32 | 29.00 | 27.14 | 28.00 | 28.00 | 3.24% | 543,077 |
| Oct 9, 2025 | 26.14 | 28.00 | 25.86 | 27.12 | 27.12 | 3.75% | 503,071 |
| Oct 8, 2025 | 26.62 | 26.78 | 25.88 | 26.14 | 26.14 | -2.39% | 415,938 |
| Oct 7, 2025 | 26.68 | 27.26 | 25.80 | 26.78 | 26.78 | 0.30% | 624,080 |
| Oct 6, 2025 | 27.86 | 27.86 | 25.66 | 26.70 | 26.70 | -4.51% | 478,226 |
| Oct 3, 2025 | 28.36 | 28.36 | 27.00 | 27.96 | 27.96 | -1.48% | 447,581 |
| Oct 2, 2025 | 28.36 | 29.02 | 27.60 | 28.38 | 28.38 | - | 431,166 |
| Oct 1, 2025 | 28.98 | 29.62 | 27.58 | 28.38 | 28.38 | -1.25% | 547,392 |
| Sep 30, 2025 | 30.06 | 30.60 | 28.50 | 28.74 | 28.74 | -6.69% | 734,090 |
| Sep 29, 2025 | 29.38 | 31.90 | 29.32 | 30.80 | 30.80 | 4.83% | 1,099,405 |
| Sep 26, 2025 | 27.18 | 29.50 | 26.94 | 29.38 | 29.38 | 9.14% | 1,115,144 |
| Sep 25, 2025 | 27.56 | 27.80 | 26.84 | 26.92 | 26.92 | -2.39% | 462,245 |
| Sep 24, 2025 | 27.76 | 28.22 | 27.18 | 27.58 | 27.58 | -0.51% | 321,118 |
| Sep 23, 2025 | 28.30 | 28.58 | 27.70 | 27.72 | 27.72 | -3.08% | 385,698 |
| Sep 22, 2025 | 29.10 | 29.60 | 27.66 | 28.60 | 28.60 | -1.65% | 599,475 |
| Sep 19, 2025 | 29.22 | 30.46 | 28.50 | 29.08 | 29.08 | -2.09% | 561,495 |
| Sep 18, 2025 | 27.32 | 30.28 | 26.98 | 29.70 | 29.70 | 7.84% | 1,324,814 |
| Sep 17, 2025 | 26.98 | 28.00 | 26.36 | 27.54 | 27.54 | 2.76% | 573,693 |
| Sep 16, 2025 | 26.56 | 26.96 | 26.30 | 26.80 | 26.80 | 0.98% | 350,222 |
| Sep 15, 2025 | 25.70 | 27.10 | 25.26 | 26.54 | 26.54 | 2.16% | 572,267 |
| Sep 12, 2025 | 26.10 | 26.28 | 24.80 | 25.98 | 25.98 | -0.54% | 309,053 |
| Sep 11, 2025 | 26.36 | 27.40 | 25.80 | 26.12 | 26.12 | -0.91% | 382,453 |
| Sep 10, 2025 | 26.26 | 26.60 | 26.00 | 26.36 | 26.36 | -0.68% | 302,615 |
| Sep 9, 2025 | 25.68 | 26.68 | 25.40 | 26.54 | 26.54 | 3.27% | 269,018 |
| Sep 8, 2025 | 26.18 | 26.18 | 25.56 | 25.70 | 25.70 | -2.28% | 350,486 |
| Sep 5, 2025 | 26.90 | 26.90 | 26.00 | 26.30 | 26.30 | -2.23% | 345,091 |
| Sep 4, 2025 | 26.32 | 27.48 | 26.30 | 26.90 | 26.90 | 1.51% | 295,978 |
| Sep 3, 2025 | 26.80 | 26.86 | 25.90 | 26.50 | 26.50 | -2.00% | 343,894 |
| Sep 2, 2025 | 28.30 | 28.34 | 25.20 | 27.04 | 27.04 | -2.38% | 804,585 |
| Sep 1, 2025 | 27.36 | 29.20 | 27.36 | 27.70 | 27.70 | 1.24% | 882,606 |
| Aug 29, 2025 | 26.00 | 28.20 | 25.58 | 27.36 | 27.36 | 4.59% | 815,963 |
| Aug 28, 2025 | 26.10 | 27.00 | 25.74 | 26.16 | 26.16 | -0.83% | 511,984 |
| Aug 27, 2025 | 25.56 | 27.60 | 25.56 | 26.38 | 26.38 | 3.21% | 913,597 |
| Aug 26, 2025 | 26.34 | 26.34 | 25.36 | 25.56 | 25.56 | -3.18% | 395,303 |
| Aug 25, 2025 | 25.76 | 26.96 | 25.28 | 26.40 | 26.40 | 2.48% | 605,985 |
| Aug 22, 2025 | 24.92 | 26.14 | 24.72 | 25.76 | 25.76 | 2.47% | 366,758 |
| Aug 21, 2025 | 24.76 | 25.90 | 24.66 | 25.14 | 25.14 | 2.28% | 441,561 |
| Aug 20, 2025 | 24.54 | 24.84 | 24.38 | 24.58 | 24.58 | 0.16% | 315,353 |
| Aug 19, 2025 | 24.90 | 24.90 | 24.38 | 24.54 | 24.54 | -1.37% | 337,446 |
| Aug 18, 2025 | 25.00 | 25.30 | 24.42 | 24.88 | 24.88 | -0.64% | 542,234 |