Ulaslar Turizm Enerji Tarim Gida ve Insaat Yatirimlari A.S. (IST:ULAS)
Turkey · Delayed Price · Currency is TRY 16.05
+0.51 (3.28%)
At close: Oct 9, 2026
IST:ULAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 15.35 | 16.16 | 15.15 | 16.05 | 16.05 | 3.28% | 169,552 |
| Oct 8, 2026 | 15.00 | 15.94 | 15.00 | 15.54 | 15.54 | 3.53% | 145,325 |
| Oct 7, 2026 | 15.88 | 15.88 | 15.01 | 15.01 | 15.01 | -5.72% | 111,661 |
| Oct 6, 2026 | 16.09 | 16.27 | 15.30 | 15.92 | 15.92 | -1.49% | 112,077 |
| Oct 5, 2026 | 15.69 | 16.53 | 15.12 | 16.16 | 16.16 | 2.80% | 156,260 |
| Oct 2, 2026 | 14.39 | 16.06 | 13.80 | 15.72 | 15.72 | 7.67% | 326,176 |
| Oct 1, 2026 | 13.31 | 14.61 | 13.29 | 14.60 | 14.60 | 9.86% | 312,369 |
| Sep 30, 2026 | 13.90 | 14.04 | 13.29 | 13.29 | 13.29 | -5.74% | 291,411 |
| Sep 29, 2026 | 15.00 | 15.00 | 13.75 | 14.10 | 14.10 | -5.69% | 289,829 |
| Sep 28, 2026 | 16.36 | 16.36 | 14.95 | 14.95 | 14.95 | -8.79% | 233,758 |
| Sep 25, 2026 | 16.06 | 16.98 | 16.06 | 16.39 | 16.39 | -0.12% | 123,916 |
| Sep 24, 2026 | 17.05 | 17.20 | 16.41 | 16.41 | 16.41 | -3.75% | 108,432 |
| Sep 23, 2026 | 16.06 | 17.49 | 16.06 | 17.05 | 17.05 | -0.29% | 135,458 |
| Sep 22, 2026 | 15.58 | 17.38 | 15.58 | 17.10 | 17.10 | -1.21% | 106,607 |
| Sep 21, 2026 | 18.35 | 18.60 | 16.54 | 17.31 | 17.31 | -5.77% | 266,136 |
| Sep 18, 2026 | 19.00 | 19.78 | 17.79 | 18.37 | 18.37 | -5.70% | 234,113 |
| Sep 17, 2026 | 20.00 | 20.52 | 19.37 | 19.48 | 19.48 | -3.56% | 272,718 |
| Sep 16, 2026 | 21.00 | 21.08 | 19.80 | 20.20 | 20.20 | -3.81% | 253,424 |
| Sep 15, 2026 | 21.38 | 21.42 | 20.66 | 21.00 | 21.00 | -0.76% | 157,675 |
| Sep 14, 2026 | 21.58 | 21.76 | 21.16 | 21.16 | 21.16 | -1.76% | 94,320 |
| Sep 11, 2026 | 21.52 | 22.30 | 21.50 | 21.54 | 21.54 | 0.09% | 174,024 |
| Sep 10, 2026 | 21.94 | 21.94 | 21.52 | 21.52 | 21.52 | -2.00% | 203,573 |
| Sep 9, 2026 | 21.96 | 22.32 | 21.66 | 21.96 | 21.96 | - | 161,688 |
| Sep 8, 2026 | 22.12 | 22.12 | 21.74 | 21.96 | 21.96 | -0.72% | 88,195 |
| Sep 7, 2026 | 21.88 | 22.60 | 21.64 | 22.12 | 22.12 | 0.55% | 175,546 |
| Sep 4, 2026 | 21.40 | 22.50 | 20.90 | 22.00 | 22.00 | 0.92% | 239,520 |
| Sep 3, 2026 | 22.60 | 22.60 | 21.70 | 21.80 | 21.80 | -5.05% | 319,205 |
| Sep 2, 2026 | 20.96 | 23.00 | 20.50 | 22.96 | 22.96 | 9.33% | 522,304 |
| Sep 1, 2026 | 20.94 | 21.10 | 20.60 | 21.00 | 21.00 | 0.29% | 114,529 |
| Aug 31, 2026 | 21.32 | 21.44 | 20.80 | 20.94 | 20.94 | -1.78% | 160,159 |
| Aug 28, 2026 | 21.36 | 21.60 | 21.26 | 21.32 | 21.32 | -0.19% | 155,268 |
| Aug 27, 2026 | 21.68 | 21.98 | 21.22 | 21.36 | 21.36 | -1.57% | 104,889 |
| Aug 26, 2026 | 21.36 | 21.90 | 21.12 | 21.70 | 21.70 | 1.88% | 256,064 |
| Aug 25, 2026 | 21.70 | 21.94 | 21.30 | 21.30 | 21.30 | -2.20% | 175,433 |
| Aug 24, 2026 | 22.24 | 22.30 | 21.64 | 21.78 | 21.78 | -2.33% | 199,225 |
| Aug 21, 2026 | 22.30 | 22.50 | 21.64 | 22.30 | 22.30 | - | 198,885 |
| Aug 20, 2026 | 23.08 | 23.10 | 22.06 | 22.30 | 22.30 | 0.63% | 164,907 |
| Aug 19, 2026 | 21.70 | 22.56 | 21.62 | 22.16 | 22.16 | 0.64% | 145,829 |
| Aug 18, 2026 | 22.72 | 23.00 | 21.76 | 22.02 | 22.02 | -5.09% | 306,788 |
| Aug 17, 2026 | 22.98 | 24.48 | 22.00 | 23.20 | 23.20 | 0.09% | 521,796 |
| Aug 14, 2026 | 21.50 | 23.18 | 20.84 | 23.18 | 23.18 | 9.96% | 735,659 |
| Aug 13, 2026 | 20.82 | 21.42 | 20.66 | 21.08 | 21.08 | -1.03% | 209,791 |
| Aug 12, 2026 | 20.40 | 21.50 | 20.02 | 21.30 | 21.30 | 4.41% | 246,399 |
| Aug 11, 2026 | 20.20 | 20.40 | 19.69 | 20.40 | 20.40 | 1.19% | 162,796 |
| Aug 10, 2026 | 19.59 | 20.36 | 19.59 | 20.16 | 20.16 | 0.80% | 258,659 |
| Aug 7, 2026 | 20.40 | 20.58 | 19.64 | 20.00 | 20.00 | -0.99% | 224,657 |
| Aug 6, 2026 | 20.98 | 20.98 | 20.20 | 20.20 | 20.20 | -2.98% | 185,594 |
| Aug 5, 2026 | 21.40 | 21.40 | 20.76 | 20.82 | 20.82 | -2.98% | 233,244 |
| Aug 4, 2026 | 21.08 | 21.80 | 20.92 | 21.46 | 21.46 | 1.80% | 125,999 |
| Aug 3, 2026 | 21.20 | 21.50 | 20.88 | 21.08 | 21.08 | -0.47% | 162,698 |