Ulusal Faktoring A.S. (IST:ULUFA)
Turkey · Delayed Price · Currency is TRY 3.600
+0.020 (0.56%)
At close: Dec 30, 2025
Ulusal Faktoring A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |