Ulusal Faktoring A.S. (IST:ULUFA)
Turkey · Delayed Price · Currency is TRY 4.140
+0.070 (1.72%)
At close: Feb 9, 2026
Ulusal Faktoring A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 4.08 | 4.15 | 4.08 | 4.14 | 4.14 | 1.72% | 8,764,716 |
| Feb 6, 2026 | 4.05 | 4.12 | 3.97 | 4.07 | 4.07 | - | 13,320,250 |
| Feb 5, 2026 | 4.10 | 4.10 | 4.00 | 4.07 | 4.07 | -0.49% | 14,650,880 |
| Feb 4, 2026 | 4.30 | 4.31 | 4.09 | 4.09 | 4.09 | -4.44% | 15,984,420 |
| Feb 3, 2026 | 4.21 | 4.31 | 4.07 | 4.28 | 4.28 | 1.66% | 27,178,842 |
| Feb 2, 2026 | 4.10 | 4.26 | 3.91 | 4.21 | 4.21 | 8.51% | 45,298,560 |
| Jan 30, 2026 | 3.77 | 3.90 | 3.73 | 3.88 | 3.88 | 2.92% | 28,209,890 |
| Jan 29, 2026 | 3.90 | 3.93 | 3.73 | 3.77 | 3.77 | -3.33% | 42,009,800 |
| Jan 28, 2026 | 3.95 | 3.97 | 3.88 | 3.90 | 3.90 | -1.52% | 11,143,105 |
| Jan 27, 2026 | 3.97 | 4.02 | 3.94 | 3.96 | 3.96 | -0.25% | 9,668,904 |
| Jan 26, 2026 | 4.02 | 4.02 | 3.95 | 3.97 | 3.97 | -1.24% | 8,620,412 |
| Jan 23, 2026 | 4.02 | 4.04 | 3.95 | 4.02 | 4.02 | 0.50% | 10,259,500 |
| Jan 22, 2026 | 3.95 | 4.07 | 3.95 | 4.00 | 4.00 | 0.76% | 7,077,542 |
| Jan 21, 2026 | 3.92 | 4.09 | 3.92 | 3.97 | 3.97 | 0.25% | 13,141,940 |
| Jan 20, 2026 | 4.04 | 4.09 | 3.94 | 3.96 | 3.96 | -0.75% | 7,783,191 |
| Jan 19, 2026 | 3.84 | 4.05 | 3.84 | 3.99 | 3.99 | 4.45% | 21,030,780 |
| Jan 16, 2026 | 3.77 | 3.86 | 3.76 | 3.82 | 3.82 | 1.60% | 12,530,903 |
| Jan 15, 2026 | 3.67 | 4.03 | 3.67 | 3.76 | 3.76 | 2.45% | 28,246,000 |
| Jan 14, 2026 | 3.72 | 3.73 | 3.64 | 3.67 | 3.67 | -1.34% | 11,278,830 |
| Jan 13, 2026 | 3.70 | 3.72 | 3.64 | 3.72 | 3.72 | 1.09% | 10,362,980 |
| Jan 12, 2026 | 3.69 | 3.74 | 3.55 | 3.68 | 3.68 | - | 19,353,720 |
| Jan 9, 2026 | 3.78 | 3.83 | 3.66 | 3.68 | 3.68 | -2.65% | 10,297,350 |
| Jan 8, 2026 | 3.71 | 3.79 | 3.67 | 3.78 | 3.78 | 1.61% | 11,096,820 |
| Jan 7, 2026 | 3.83 | 3.83 | 3.69 | 3.72 | 3.72 | -2.62% | 10,947,450 |
| Jan 6, 2026 | 3.75 | 3.83 | 3.74 | 3.82 | 3.82 | 1.87% | 8,572,357 |
| Jan 5, 2026 | 3.74 | 3.78 | 3.72 | 3.75 | 3.75 | -0.27% | 7,768,652 |
| Jan 2, 2026 | 3.63 | 3.78 | 3.63 | 3.76 | 3.76 | 3.87% | 10,254,840 |
| Dec 31, 2025 | 3.59 | 3.64 | 3.57 | 3.62 | 3.62 | 0.56% | 5,560,946 |
| Dec 30, 2025 | 3.59 | 3.63 | 3.57 | 3.60 | 3.60 | 0.56% | 8,027,006 |
| Dec 29, 2025 | 3.72 | 3.73 | 3.57 | 3.58 | 3.58 | -4.28% | 12,579,810 |
| Dec 26, 2025 | 3.77 | 3.80 | 3.71 | 3.74 | 3.74 | -0.80% | 5,718,255 |
| Dec 25, 2025 | 3.92 | 3.92 | 3.77 | 3.77 | 3.77 | -2.33% | 10,711,570 |
| Dec 24, 2025 | 3.75 | 3.91 | 3.75 | 3.86 | 3.86 | 3.21% | 15,221,540 |
| Dec 23, 2025 | 3.76 | 3.78 | 3.72 | 3.74 | 3.74 | -0.53% | 11,268,000 |
| Dec 22, 2025 | 3.84 | 3.91 | 3.75 | 3.76 | 3.76 | -2.08% | 10,503,280 |
| Dec 19, 2025 | 3.81 | 3.85 | 3.78 | 3.84 | 3.84 | 1.05% | 6,923,905 |
| Dec 18, 2025 | 3.83 | 3.87 | 3.80 | 3.80 | 3.80 | -0.78% | 6,376,247 |
| Dec 17, 2025 | 3.92 | 3.96 | 3.83 | 3.83 | 3.83 | -2.30% | 7,472,430 |
| Dec 16, 2025 | 3.85 | 3.92 | 3.84 | 3.92 | 3.92 | 2.08% | 11,001,820 |
| Dec 15, 2025 | 3.88 | 3.92 | 3.83 | 3.84 | 3.84 | -0.78% | 10,070,200 |
| Dec 12, 2025 | 3.96 | 3.96 | 3.83 | 3.87 | 3.87 | -1.28% | 14,344,630 |
| Dec 11, 2025 | 3.81 | 3.93 | 3.81 | 3.92 | 3.92 | 2.89% | 14,065,660 |
| Dec 10, 2025 | 3.86 | 3.88 | 3.78 | 3.81 | 3.81 | -1.04% | 12,672,390 |
| Dec 9, 2025 | 3.88 | 3.89 | 3.81 | 3.85 | 3.85 | -0.52% | 7,954,208 |
| Dec 8, 2025 | 3.88 | 3.92 | 3.85 | 3.87 | 3.87 | -0.26% | 10,980,250 |
| Dec 5, 2025 | 3.86 | 3.91 | 3.84 | 3.88 | 3.88 | 0.52% | 11,432,314 |
| Dec 4, 2025 | 3.99 | 4.00 | 3.81 | 3.86 | 3.86 | -3.26% | 20,432,670 |
| Dec 3, 2025 | 4.09 | 4.11 | 3.96 | 3.99 | 3.99 | -2.44% | 12,797,670 |
| Dec 2, 2025 | 4.12 | 4.19 | 4.05 | 4.09 | 4.09 | -0.73% | 11,944,540 |
| Dec 1, 2025 | 4.01 | 4.14 | 4.00 | 4.12 | 4.12 | 2.74% | 14,706,448 |