Ulaslar Turizm Enerji Tarim Gida ve Insaat Yatirimlari A.S. (IST:ULAS)
Turkey · Delayed Price · Currency is TRY 21.98
-0.98 (-4.27%)
Last updated: Sep 3, 2026, 2:56 PM GMT+3
IST:ULAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 21.50 | 21.50 | 20.98 | 21.18 | 21.18 | -1.49% | 302,489 |
| Jul 30, 2026 | 22.38 | 22.38 | 21.32 | 21.50 | 21.50 | -3.93% | 270,736 |
| Jul 29, 2026 | 22.86 | 22.96 | 22.30 | 22.38 | 22.38 | -2.10% | 163,808 |
| Jul 28, 2026 | 23.26 | 23.34 | 22.80 | 22.86 | 22.86 | -1.04% | 64,577 |
| Jul 27, 2026 | 23.76 | 23.98 | 23.10 | 23.10 | 23.10 | -2.78% | 201,069 |
| Jul 24, 2026 | 24.24 | 24.24 | 23.54 | 23.76 | 23.76 | -2.06% | 153,622 |
| Jul 23, 2026 | 24.92 | 25.20 | 24.02 | 24.26 | 24.26 | -2.65% | 141,720 |
| Jul 22, 2026 | 24.50 | 25.12 | 24.28 | 24.92 | 24.92 | 1.71% | 192,014 |
| Jul 21, 2026 | 23.90 | 24.50 | 23.70 | 24.50 | 24.50 | 2.51% | 158,122 |
| Jul 20, 2026 | 23.80 | 24.36 | 23.54 | 23.90 | 23.90 | - | 114,339 |
| Jul 17, 2026 | 23.54 | 24.10 | 23.54 | 23.90 | 23.90 | -0.83% | 95,105 |
| Jul 16, 2026 | 23.46 | 24.52 | 22.52 | 24.10 | 24.10 | 2.73% | 231,935 |
| 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 |