Ulusal Faktoring A.S. (IST:ULUFA)
Turkey · Delayed Price · Currency is TRY 3.690
+0.020 (0.54%)
Last updated: Oct 8, 2025, 5:05 PM GMT+3
Ulusal Faktoring A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 3.88 | 3.93 | 3.80 | 3.86 | 3.86 | -0.26% | 19,053,420 |
| Sep 24, 2025 | 3.99 | 4.00 | 3.83 | 3.87 | 3.87 | -2.27% | 20,076,030 |
| Sep 23, 2025 | 4.00 | 4.07 | 3.94 | 3.96 | 3.96 | -2.46% | 17,505,050 |
| Sep 22, 2025 | 4.10 | 4.14 | 4.06 | 4.06 | 4.06 | -0.25% | 14,789,920 |
| Sep 19, 2025 | 4.03 | 4.09 | 3.99 | 4.07 | 4.07 | 0.99% | 25,697,350 |
| Sep 18, 2025 | 4.11 | 4.16 | 4.02 | 4.03 | 4.03 | -1.71% | 25,280,070 |
| Sep 17, 2025 | 4.10 | 4.15 | 4.07 | 4.10 | 4.10 | -0.97% | 21,932,880 |
| Sep 16, 2025 | 4.13 | 4.17 | 4.06 | 4.14 | 4.14 | 0.24% | 23,247,600 |
| Sep 15, 2025 | 3.84 | 4.16 | 3.80 | 4.13 | 4.13 | 7.83% | 28,678,090 |
| Sep 12, 2025 | 3.83 | 3.93 | 3.71 | 3.83 | 3.83 | 0.26% | 29,556,450 |
| Sep 11, 2025 | 4.12 | 4.20 | 3.81 | 3.82 | 3.82 | -6.60% | 50,006,760 |
| Sep 10, 2025 | 4.49 | 4.50 | 4.08 | 4.09 | 4.09 | -9.31% | 74,005,220 |
| Sep 9, 2025 | 4.36 | 4.60 | 4.36 | 4.51 | 4.51 | 3.92% | 45,141,670 |
| Sep 8, 2025 | 4.26 | 4.44 | 4.14 | 4.34 | 4.34 | 1.40% | 34,604,030 |
| Sep 5, 2025 | 4.44 | 4.45 | 4.25 | 4.28 | 4.28 | -2.06% | 33,982,150 |
| Sep 4, 2025 | 4.30 | 4.50 | 4.26 | 4.37 | 4.37 | 2.34% | 45,229,720 |
| Sep 3, 2025 | 4.46 | 4.51 | 4.27 | 4.27 | 4.27 | -3.17% | 43,967,380 |
| Sep 2, 2025 | 4.36 | 4.65 | 4.05 | 4.41 | 4.41 | 1.15% | 80,962,170 |
| Sep 1, 2025 | 4.44 | 4.55 | 4.34 | 4.36 | 4.36 | 1.16% | 65,160,210 |
| Aug 29, 2025 | 3.93 | 4.31 | 3.92 | 4.31 | 4.31 | 9.95% | 53,924,410 |
| Aug 28, 2025 | 3.99 | 4.07 | 3.91 | 3.92 | 3.92 | -2.00% | 33,867,080 |
| Aug 27, 2025 | 4.00 | 4.17 | 3.99 | 4.00 | 4.00 | - | 45,095,810 |
| Aug 26, 2025 | 3.69 | 4.01 | 3.63 | 4.00 | 4.00 | 8.11% | 61,372,050 |
| Aug 25, 2025 | 3.60 | 3.74 | 3.59 | 3.70 | 3.70 | 3.06% | 39,843,810 |
| Aug 22, 2025 | 3.62 | 3.64 | 3.55 | 3.59 | 3.59 | -0.55% | 22,883,060 |
| Aug 21, 2025 | 3.61 | 3.64 | 3.58 | 3.61 | 3.61 | 0.28% | 19,888,520 |
| Aug 20, 2025 | 3.57 | 3.67 | 3.54 | 3.60 | 3.60 | 0.84% | 34,169,500 |
| Aug 19, 2025 | 3.60 | 3.65 | 3.55 | 3.57 | 3.57 | -0.56% | 38,310,360 |
| Aug 18, 2025 | 3.50 | 3.70 | 3.50 | 3.59 | 3.59 | -5.77% | 71,637,800 |
| Aug 15, 2025 | 3.76 | 3.87 | 3.73 | 3.81 | 3.81 | 1.60% | 20,836,240 |
| Aug 14, 2025 | 3.83 | 3.88 | 3.74 | 3.75 | 3.75 | -2.34% | 25,346,510 |
| Aug 13, 2025 | 3.97 | 3.99 | 3.84 | 3.84 | 3.84 | -2.78% | 30,816,540 |
| Aug 12, 2025 | 3.90 | 4.04 | 3.88 | 3.95 | 3.95 | 1.28% | 36,148,920 |
| Aug 11, 2025 | 3.99 | 4.00 | 3.84 | 3.90 | 3.90 | -2.26% | 33,729,530 |
| Aug 8, 2025 | 4.08 | 4.16 | 3.96 | 3.99 | 3.99 | -0.75% | 36,166,100 |
| Aug 7, 2025 | 4.09 | 4.11 | 4.02 | 4.02 | 4.02 | -1.71% | 22,132,660 |
| Aug 6, 2025 | 4.16 | 4.17 | 4.06 | 4.09 | 4.09 | -1.45% | 29,474,290 |
| Aug 5, 2025 | 4.04 | 4.27 | 3.98 | 4.15 | 4.15 | 2.98% | 61,107,770 |
| Aug 4, 2025 | 3.95 | 4.07 | 3.95 | 4.03 | 4.03 | 2.28% | 23,132,510 |
| Aug 1, 2025 | 3.94 | 4.02 | 3.92 | 3.94 | 3.94 | - | 20,778,650 |
| Jul 31, 2025 | 3.97 | 4.09 | 3.88 | 3.94 | 3.94 | -0.25% | 31,945,720 |
| Jul 30, 2025 | 4.14 | 4.27 | 3.95 | 3.95 | 3.95 | -3.66% | 54,853,430 |