Ulusal Faktoring A.S. (IST:ULUFA)
Turkey · Delayed Price · Currency is TRY 4.010
-0.070 (-1.72%)
Last updated: Dec 3, 2025, 2:00 PM GMT+3
Ulusal Faktoring A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 4.02 | 4.08 | 3.97 | 4.01 | 4.01 | -0.25% | 11,060,250 |
| Nov 27, 2025 | 4.05 | 4.12 | 3.99 | 4.02 | 4.02 | -0.50% | 13,244,320 |
| Nov 26, 2025 | 4.16 | 4.30 | 4.02 | 4.04 | 4.04 | -2.65% | 21,997,800 |
| Nov 25, 2025 | 4.24 | 4.41 | 4.11 | 4.15 | 4.15 | -1.89% | 30,786,324 |
| Nov 24, 2025 | 4.07 | 4.27 | 4.00 | 4.23 | 4.23 | 5.22% | 22,312,210 |
| Nov 21, 2025 | 4.06 | 4.09 | 4.00 | 4.02 | 4.02 | -0.99% | 11,408,990 |
| Nov 20, 2025 | 4.28 | 4.34 | 4.01 | 4.06 | 4.06 | -4.47% | 31,426,490 |
| Nov 19, 2025 | 4.09 | 4.29 | 4.06 | 4.25 | 4.25 | 4.17% | 36,518,410 |
| Nov 18, 2025 | 4.01 | 4.24 | 4.01 | 4.08 | 4.08 | 2.00% | 47,285,050 |
| Nov 17, 2025 | 3.77 | 4.16 | 3.77 | 4.00 | 4.00 | 5.54% | 36,706,170 |
| Nov 14, 2025 | 3.84 | 3.88 | 3.73 | 3.79 | 3.79 | 0.26% | 18,796,510 |
| Nov 13, 2025 | 3.76 | 3.86 | 3.74 | 3.78 | 3.78 | 0.80% | 20,543,690 |
| Nov 12, 2025 | 3.94 | 3.94 | 3.75 | 3.75 | 3.75 | -5.06% | 24,222,030 |
| Nov 11, 2025 | 3.78 | 3.97 | 3.60 | 3.95 | 3.95 | 4.77% | 69,719,540 |
| Nov 10, 2025 | 3.77 | 3.88 | 3.75 | 3.77 | 3.77 | 0.53% | 21,435,940 |
| Nov 7, 2025 | 3.90 | 3.90 | 3.72 | 3.75 | 3.75 | -3.35% | 26,340,930 |
| Nov 6, 2025 | 3.98 | 3.98 | 3.87 | 3.88 | 3.88 | -1.77% | 18,313,980 |
| Nov 5, 2025 | 4.11 | 4.11 | 3.91 | 3.95 | 3.95 | -6.62% | 40,264,720 |
| Nov 4, 2025 | 4.15 | 4.33 | 4.11 | 4.23 | 4.23 | 1.93% | 28,600,760 |
| Nov 3, 2025 | 4.16 | 4.25 | 4.13 | 4.15 | 4.15 | - | 17,728,670 |
| Oct 31, 2025 | 4.10 | 4.16 | 4.02 | 4.15 | 4.15 | 2.22% | 25,089,640 |
| Oct 30, 2025 | 4.00 | 4.17 | 4.00 | 4.06 | 4.06 | 2.27% | 24,802,310 |
| Oct 28, 2025 | 3.99 | 4.05 | 3.96 | 3.97 | 3.97 | -1.00% | 7,990,441 |
| Oct 27, 2025 | 4.06 | 4.08 | 3.97 | 4.01 | 4.01 | -0.74% | 19,891,720 |
| Oct 24, 2025 | 3.86 | 4.15 | 3.86 | 4.04 | 4.04 | 5.21% | 43,013,030 |
| Oct 23, 2025 | 3.85 | 3.99 | 3.83 | 3.84 | 3.84 | -0.26% | 27,049,860 |
| Oct 22, 2025 | 3.74 | 3.93 | 3.70 | 3.85 | 3.85 | 3.49% | 33,200,350 |
| Oct 21, 2025 | 3.71 | 3.76 | 3.68 | 3.72 | 3.72 | 0.27% | 18,207,490 |
| Oct 20, 2025 | 3.67 | 3.72 | 3.61 | 3.71 | 3.71 | 1.09% | 14,052,700 |
| Oct 17, 2025 | 3.67 | 3.76 | 3.49 | 3.67 | 3.67 | -0.27% | 25,044,310 |
| Oct 16, 2025 | 3.72 | 3.77 | 3.66 | 3.68 | 3.68 | -1.34% | 13,208,570 |
| Oct 15, 2025 | 3.71 | 3.77 | 3.68 | 3.73 | 3.73 | 0.81% | 17,397,960 |
| Oct 14, 2025 | 3.80 | 3.83 | 3.65 | 3.70 | 3.70 | -2.37% | 16,559,050 |
| Oct 13, 2025 | 3.74 | 3.92 | 3.72 | 3.79 | 3.79 | 0.26% | 26,595,720 |
| Oct 10, 2025 | 3.73 | 3.86 | 3.72 | 3.78 | 3.78 | 1.61% | 16,153,440 |
| Oct 9, 2025 | 3.69 | 3.78 | 3.65 | 3.72 | 3.72 | 1.36% | 18,059,910 |
| Oct 8, 2025 | 3.68 | 3.77 | 3.63 | 3.67 | 3.67 | - | 15,903,290 |
| Oct 7, 2025 | 3.79 | 3.80 | 3.64 | 3.67 | 3.67 | -2.65% | 23,795,930 |
| Oct 6, 2025 | 3.77 | 3.88 | 3.73 | 3.77 | 3.77 | - | 24,234,830 |
| Oct 3, 2025 | 3.83 | 3.86 | 3.76 | 3.77 | 3.77 | -1.57% | 15,990,350 |
| Oct 2, 2025 | 3.82 | 3.91 | 3.80 | 3.83 | 3.83 | 0.26% | 24,553,170 |
| Oct 1, 2025 | 3.80 | 3.86 | 3.72 | 3.82 | 3.82 | 0.79% | 18,350,950 |
| Sep 30, 2025 | 3.88 | 3.90 | 3.69 | 3.79 | 3.79 | -2.07% | 23,837,260 |
| Sep 29, 2025 | 3.80 | 3.92 | 3.73 | 3.87 | 3.87 | 2.65% | 25,308,280 |
| Sep 26, 2025 | 3.86 | 3.92 | 3.75 | 3.77 | 3.77 | -2.33% | 11,119,400 |