Ulaslar Turizm Enerji Tarim Gida ve Insaat Yatirimlari A.S. (IST:ULAS)
Turkey · Delayed Price · Currency is TRY 23.46
+0.40 (1.73%)
Last updated: Jul 14, 2026, 5:59 PM GMT+3
IST:ULAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 22.92 | 23.50 | 22.80 | 23.46 | 23.46 | 1.73% | 201,353 |
| Jul 13, 2026 | 23.68 | 23.78 | 22.80 | 23.06 | 23.06 | -2.86% | 300,062 |
| Jul 10, 2026 | 24.18 | 24.48 | 23.00 | 23.74 | 23.74 | -1.33% | 182,446 |
| Jul 9, 2026 | 24.68 | 24.68 | 23.80 | 24.06 | 24.06 | -2.12% | 145,780 |
| Jul 8, 2026 | 24.98 | 25.04 | 24.32 | 24.58 | 24.58 | -1.84% | 150,150 |
| Jul 7, 2026 | 24.98 | 25.42 | 24.50 | 25.04 | 25.04 | 0.64% | 127,809 |
| Jul 6, 2026 | 25.50 | 25.60 | 24.78 | 24.88 | 24.88 | -1.50% | 182,376 |
| Jul 3, 2026 | 25.38 | 26.32 | 25.00 | 25.26 | 25.26 | -0.63% | 281,563 |
| Jul 2, 2026 | 24.44 | 26.00 | 24.40 | 25.42 | 25.42 | 4.01% | 254,412 |
| Jul 1, 2026 | 24.62 | 24.88 | 24.18 | 24.44 | 24.44 | -0.89% | 92,561 |
| Jun 30, 2026 | 24.76 | 24.96 | 24.52 | 24.66 | 24.66 | -1.12% | 160,513 |
| Jun 29, 2026 | 25.12 | 26.04 | 24.52 | 24.94 | 24.94 | -0.72% | 301,527 |
| Jun 26, 2026 | 25.68 | 25.68 | 25.00 | 25.12 | 25.12 | -2.26% | 285,508 |
| Jun 25, 2026 | 25.92 | 26.38 | 25.60 | 25.70 | 25.70 | -0.85% | 190,095 |
| Jun 24, 2026 | 26.42 | 26.48 | 25.78 | 25.92 | 25.92 | -1.89% | 209,380 |
| Jun 23, 2026 | 26.48 | 26.60 | 26.04 | 26.42 | 26.42 | -0.30% | 197,041 |
| Jun 22, 2026 | 26.66 | 26.90 | 26.30 | 26.50 | 26.50 | 0.15% | 277,184 |
| Jun 19, 2026 | 26.50 | 26.74 | 26.36 | 26.46 | 26.46 | -0.15% | 216,780 |
| Jun 18, 2026 | 26.50 | 26.80 | 26.44 | 26.50 | 26.50 | -0.75% | 377,547 |
| Jun 17, 2026 | 27.12 | 27.18 | 26.34 | 26.70 | 26.70 | -1.11% | 282,584 |
| Jun 16, 2026 | 26.80 | 27.38 | 26.80 | 27.00 | 27.00 | - | 284,937 |
| Jun 15, 2026 | 26.94 | 27.38 | 26.80 | 27.00 | 27.00 | 0.75% | 362,805 |
| Jun 12, 2026 | 26.70 | 27.50 | 26.32 | 26.80 | 26.80 | 0.90% | 311,733 |
| Jun 11, 2026 | 27.00 | 27.22 | 26.44 | 26.56 | 26.56 | -2.71% | 538,583 |
| Jun 10, 2026 | 29.06 | 29.06 | 26.98 | 27.30 | 27.30 | -6.25% | 590,504 |
| Jun 9, 2026 | 26.98 | 29.60 | 26.62 | 29.12 | 29.12 | 7.85% | 998,221 |
| Jun 8, 2026 | 26.62 | 27.00 | 26.40 | 27.00 | 27.00 | 0.75% | 192,704 |
| Jun 5, 2026 | 27.00 | 27.20 | 26.70 | 26.80 | 26.80 | -0.74% | 292,447 |
| Jun 4, 2026 | 27.16 | 27.62 | 26.76 | 27.00 | 27.00 | -0.59% | 336,423 |
| Jun 3, 2026 | 27.52 | 27.88 | 27.00 | 27.16 | 27.16 | -1.24% | 367,300 |
| Jun 2, 2026 | 27.10 | 27.88 | 27.10 | 27.50 | 27.50 | 1.55% | 343,806 |
| Jun 1, 2026 | 27.00 | 27.90 | 26.76 | 27.08 | 27.08 | -0.81% | 383,113 |
| May 26, 2026 | 27.48 | 27.62 | 27.00 | 27.30 | 27.30 | 2.09% | 122,218 |
| May 25, 2026 | 26.88 | 27.22 | 26.52 | 26.74 | 26.74 | -0.67% | 337,947 |
| May 22, 2026 | 25.52 | 26.98 | 25.52 | 26.92 | 26.92 | 1.58% | 308,838 |
| May 21, 2026 | 27.40 | 27.40 | 26.50 | 26.50 | 26.50 | -3.28% | 262,457 |
| May 20, 2026 | 27.64 | 27.78 | 27.24 | 27.40 | 27.40 | -1.37% | 185,876 |
| May 18, 2026 | 28.70 | 28.70 | 27.62 | 27.78 | 27.78 | -3.27% | 412,565 |
| May 15, 2026 | 28.76 | 29.62 | 28.62 | 28.72 | 28.72 | -0.14% | 384,150 |
| May 14, 2026 | 29.00 | 29.36 | 28.74 | 28.76 | 28.76 | -0.76% | 437,720 |
| May 13, 2026 | 29.74 | 30.00 | 28.92 | 28.98 | 28.98 | -3.40% | 464,699 |
| May 12, 2026 | 30.58 | 31.10 | 29.44 | 30.00 | 30.00 | -1.77% | 632,609 |
| May 11, 2026 | 29.56 | 31.40 | 29.14 | 30.54 | 30.54 | 3.25% | 1,245,596 |
| May 8, 2026 | 29.18 | 30.00 | 28.92 | 29.58 | 29.58 | 0.48% | 534,276 |
| May 7, 2026 | 29.08 | 30.06 | 28.74 | 29.44 | 29.44 | 1.17% | 644,232 |
| May 6, 2026 | 28.80 | 29.14 | 28.60 | 29.10 | 29.10 | 0.62% | 389,551 |
| May 5, 2026 | 28.82 | 29.80 | 28.44 | 28.92 | 28.92 | 0.35% | 477,434 |
| May 4, 2026 | 29.70 | 29.94 | 28.56 | 28.82 | 28.82 | -2.96% | 606,267 |
| Apr 30, 2026 | 29.36 | 29.74 | 29.02 | 29.70 | 29.70 | 1.16% | 409,717 |
| Apr 29, 2026 | 29.34 | 29.98 | 29.18 | 29.36 | 29.36 | - | 418,942 |