Ulusal Faktoring A.S. (IST:ULUFA)
Turkey · Delayed Price · Currency is TRY 4.520
-0.220 (-4.64%)
At close: Mar 27, 2026
Ulusal Faktoring A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.74 | 4.79 | 4.37 | 4.37 | 4.37 | -7.81% | 20,586,580 |
| Mar 26, 2026 | 4.75 | 5.05 | 4.49 | 4.74 | 4.74 | 1.07% | 48,035,230 |
| Mar 25, 2026 | 4.27 | 4.69 | 4.27 | 4.69 | 4.69 | 9.84% | 35,786,911 |
| Mar 24, 2026 | 4.12 | 4.40 | 4.11 | 4.27 | 4.27 | 3.89% | 23,246,900 |
| Mar 23, 2026 | 4.24 | 4.24 | 3.95 | 4.11 | 4.11 | -3.29% | 28,579,890 |
| Mar 19, 2026 | 4.24 | 4.35 | 4.20 | 4.25 | 4.25 | -0.23% | 4,700,787 |
| Mar 18, 2026 | 4.17 | 4.45 | 4.16 | 4.26 | 4.26 | 2.40% | 31,242,550 |
| Mar 17, 2026 | 4.10 | 4.22 | 4.03 | 4.16 | 4.16 | 2.46% | 15,377,850 |
| Mar 16, 2026 | 3.96 | 4.21 | 3.96 | 4.06 | 4.06 | 2.53% | 16,570,710 |
| Mar 13, 2026 | 3.90 | 4.00 | 3.83 | 3.96 | 3.96 | 1.54% | 14,272,430 |
| Mar 12, 2026 | 3.89 | 3.93 | 3.85 | 3.90 | 3.90 | 0.26% | 10,476,210 |
| Mar 11, 2026 | 3.95 | 3.95 | 3.86 | 3.89 | 3.89 | -1.52% | 7,807,056 |
| Mar 10, 2026 | 3.88 | 3.95 | 3.86 | 3.95 | 3.95 | 3.67% | 12,358,250 |
| Mar 9, 2026 | 3.74 | 3.83 | 3.67 | 3.81 | 3.81 | 1.33% | 10,019,890 |
| Mar 6, 2026 | 3.83 | 3.87 | 3.74 | 3.76 | 3.76 | -1.83% | 6,488,660 |
| Mar 5, 2026 | 3.80 | 3.86 | 3.79 | 3.83 | 3.83 | 1.06% | 7,500,079 |
| Mar 4, 2026 | 3.86 | 3.93 | 3.77 | 3.79 | 3.79 | -1.81% | 10,301,820 |
| Mar 3, 2026 | 3.87 | 3.92 | 3.80 | 3.86 | 3.86 | -0.26% | 8,405,474 |
| Mar 2, 2026 | 3.61 | 3.89 | 3.60 | 3.87 | 3.87 | -2.27% | 13,433,140 |
| Feb 27, 2026 | 4.01 | 4.09 | 3.91 | 3.96 | 3.96 | -1.25% | 13,035,180 |
| Feb 26, 2026 | 3.99 | 4.03 | 3.88 | 4.01 | 4.01 | 0.50% | 4,712,779 |
| Feb 25, 2026 | 4.11 | 4.12 | 3.98 | 3.99 | 3.99 | -2.92% | 12,722,078 |
| Feb 24, 2026 | 4.23 | 4.23 | 4.08 | 4.11 | 4.11 | -2.14% | 10,255,360 |
| Feb 23, 2026 | 4.15 | 4.25 | 4.10 | 4.20 | 4.20 | 2.94% | 12,391,570 |
| Feb 20, 2026 | 4.02 | 4.09 | 3.98 | 4.08 | 4.08 | 2.00% | 10,799,520 |
| Feb 19, 2026 | 4.23 | 4.24 | 3.92 | 4.00 | 4.00 | -5.21% | 17,133,958 |
| Feb 18, 2026 | 4.44 | 4.48 | 4.22 | 4.22 | 4.22 | -4.31% | 28,652,400 |
| Feb 17, 2026 | 4.34 | 4.43 | 4.34 | 4.41 | 4.41 | 0.92% | 12,581,790 |
| Feb 16, 2026 | 4.25 | 4.39 | 4.23 | 4.37 | 4.37 | 3.07% | 16,782,340 |
| Feb 13, 2026 | 4.22 | 4.28 | 4.16 | 4.24 | 4.24 | 0.95% | 10,437,437 |
| Feb 12, 2026 | 4.16 | 4.23 | 4.07 | 4.20 | 4.20 | 1.69% | 22,187,470 |
| Feb 11, 2026 | 4.20 | 4.20 | 4.09 | 4.13 | 4.13 | -1.67% | 11,041,700 |
| Feb 10, 2026 | 4.14 | 4.32 | 4.13 | 4.20 | 4.20 | 1.45% | 17,731,810 |
| 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 |