Ulusal Faktoring A.S. (IST:ULUFA)
Turkey · Delayed Price · Currency is TRY 4.350
+0.080 (1.87%)
Last updated: Sep 4, 2025, 11:55 AM GMT+3
Ulusal Faktoring A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 4.46 | 4.51 | 4.27 | 4.27 | - | -3.17% | 43,967,387 |
| Sep 2, 2025 | 4.36 | 4.65 | 4.05 | 4.41 | - | 1.15% | 80,962,170 |
| Sep 1, 2025 | 4.44 | 4.55 | 4.34 | 4.36 | - | 1.16% | 65,160,210 |
| Aug 29, 2025 | 3.93 | 4.31 | 3.92 | 4.31 | - | 9.95% | 53,924,410 |
| Aug 28, 2025 | 3.99 | 4.07 | 3.91 | 3.92 | - | -2.00% | 33,867,080 |
| Aug 27, 2025 | 4.00 | 4.17 | 3.99 | 4.00 | - | - | 45,095,810 |
| Aug 26, 2025 | 3.69 | 4.01 | 3.63 | 4.00 | - | 8.11% | 61,372,050 |
| Aug 25, 2025 | 3.60 | 3.74 | 3.59 | 3.70 | - | 3.06% | 39,843,810 |
| Aug 22, 2025 | 3.62 | 3.64 | 3.55 | 3.59 | - | -0.55% | 22,883,060 |
| Aug 21, 2025 | 3.61 | 3.64 | 3.58 | 3.61 | - | 0.28% | 19,888,520 |
| Aug 20, 2025 | 3.57 | 3.67 | 3.54 | 3.60 | - | 0.84% | 34,169,500 |
| Aug 19, 2025 | 3.60 | 3.65 | 3.55 | 3.57 | - | -0.56% | 38,310,360 |
| Aug 18, 2025 | 3.50 | 3.70 | 3.50 | 3.59 | - | -5.77% | 71,637,800 |
| Aug 15, 2025 | 3.76 | 3.87 | 3.73 | 3.81 | - | 1.60% | 20,836,240 |
| Aug 14, 2025 | 3.83 | 3.88 | 3.74 | 3.75 | - | -2.34% | 25,346,510 |
| Aug 13, 2025 | 3.97 | 3.99 | 3.84 | 3.84 | - | -2.78% | 30,816,540 |
| Aug 12, 2025 | 3.90 | 4.04 | 3.88 | 3.95 | - | 1.28% | 36,148,920 |
| Aug 11, 2025 | 3.99 | 4.00 | 3.84 | 3.90 | - | -2.26% | 33,729,530 |
| Aug 8, 2025 | 4.08 | 4.16 | 3.96 | 3.99 | - | -0.75% | 36,166,100 |
| Aug 7, 2025 | 4.09 | 4.11 | 4.02 | 4.02 | - | -1.71% | 22,132,660 |
| Aug 6, 2025 | 4.16 | 4.17 | 4.06 | 4.09 | - | -1.45% | 29,474,290 |
| Aug 5, 2025 | 4.04 | 4.27 | 3.98 | 4.15 | - | 2.98% | 61,107,770 |
| Aug 4, 2025 | 3.95 | 4.07 | 3.95 | 4.03 | - | 2.28% | 23,132,510 |
| Aug 1, 2025 | 3.94 | 4.02 | 3.92 | 3.94 | - | - | 20,778,650 |
| Jul 31, 2025 | 3.97 | 4.09 | 3.88 | 3.94 | - | -0.25% | 31,945,720 |
| Jul 30, 2025 | 4.14 | 4.27 | 3.95 | 3.95 | - | -3.66% | 54,853,430 |
| Jul 29, 2025 | 3.97 | 4.18 | 3.91 | 4.10 | - | 5.94% | 88,754,120 |
| Jul 28, 2025 | 3.70 | 3.95 | 3.64 | 3.87 | - | 4.31% | 69,296,630 |
| Jul 25, 2025 | 3.70 | 3.75 | 3.64 | 3.71 | - | 0.82% | 29,762,510 |
| Jul 24, 2025 | 3.75 | 3.77 | 3.66 | 3.68 | - | -1.60% | 31,366,130 |
| Jul 23, 2025 | 3.91 | 4.03 | 3.72 | 3.74 | - | -3.86% | 47,192,550 |
| Jul 22, 2025 | 3.83 | 3.95 | 3.77 | 3.89 | - | 1.83% | 56,036,860 |
| Jul 21, 2025 | 3.77 | 3.93 | 3.74 | 3.82 | - | 2.41% | 49,007,440 |
| Jul 18, 2025 | 3.70 | 3.79 | 3.62 | 3.73 | - | 1.63% | 40,367,330 |
| Jul 17, 2025 | 3.48 | 3.70 | 3.47 | 3.67 | - | 6.07% | 41,794,940 |
| Jul 16, 2025 | 3.85 | 3.89 | 3.42 | 3.46 | - | -8.47% | 67,746,530 |
| Jul 14, 2025 | 3.46 | 3.78 | 3.45 | 3.78 | - | 9.88% | 63,548,060 |
| Jul 11, 2025 | 3.44 | 3.51 | 3.38 | 3.44 | - | 0.29% | 15,827,030 |
| Jul 10, 2025 | 3.45 | 3.48 | 3.43 | 3.43 | - | 0.29% | 19,140,790 |
| Jul 9, 2025 | 3.32 | 3.43 | 3.31 | 3.42 | - | 3.01% | 25,249,370 |
| Jul 8, 2025 | 3.36 | 3.42 | 3.32 | 3.32 | - | -0.90% | 21,290,840 |
| Jul 7, 2025 | 3.40 | 3.40 | 3.35 | 3.35 | - | -2.90% | 9,806,616 |
| Jul 4, 2025 | 3.51 | 3.53 | 3.44 | 3.45 | - | -1.71% | 11,238,860 |
| Jul 3, 2025 | 3.55 | 3.56 | 3.49 | 3.51 | - | -0.57% | 12,741,410 |
| Jul 2, 2025 | 3.59 | 3.62 | 3.52 | 3.53 | - | -1.67% | 25,385,780 |
| Jul 1, 2025 | 3.55 | 3.64 | 3.55 | 3.59 | - | 0.56% | 27,463,630 |
| Jun 30, 2025 | 3.57 | 3.60 | 3.51 | 3.57 | - | 0.56% | 19,681,710 |
| Jun 27, 2025 | 3.59 | 3.66 | 3.53 | 3.55 | - | - | 26,575,530 |
| Jun 26, 2025 | 3.59 | 3.59 | 3.48 | 3.55 | - | -1.39% | 23,621,780 |
| Jun 25, 2025 | 3.55 | 3.72 | 3.46 | 3.60 | - | 3.15% | 37,173,800 |