Ulusal Faktoring A.S. (IST:ULUFA)
Turkey · Delayed Price · Currency is TRY 1.480
-0.030 (-1.99%)
At close: Sep 25, 2026
Ulusal Faktoring A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.51 | 1.53 | 1.46 | 1.48 | 1.48 | -1.99% | 19,279,538 |
| Sep 24, 2026 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | 0.67% | 14,285,114 |
| Sep 23, 2026 | 1.49 | 1.54 | 1.49 | 1.50 | 1.50 | - | 13,106,102 |
| Sep 22, 2026 | 1.50 | 1.55 | 1.46 | 1.50 | 1.50 | - | 22,023,493 |
| Sep 21, 2026 | 1.47 | 1.50 | 1.40 | 1.50 | 1.50 | 1.35% | 33,624,663 |
| Sep 18, 2026 | 1.49 | 1.49 | 1.44 | 1.48 | 1.48 | -1.33% | 18,665,611 |
| Sep 17, 2026 | 1.45 | 1.53 | 1.45 | 1.50 | 1.50 | - | 36,934,119 |
| Sep 16, 2026 | 1.58 | 1.60 | 1.46 | 1.50 | 1.50 | -5.06% | 37,536,857 |
| Sep 15, 2026 | 1.64 | 1.65 | 1.58 | 1.58 | 1.58 | -3.07% | 13,169,778 |
| Sep 14, 2026 | 1.66 | 1.67 | 1.62 | 1.63 | 1.63 | -2.40% | 14,289,260 |
| Sep 11, 2026 | 1.67 | 1.70 | 1.65 | 1.67 | 1.67 | - | 16,515,403 |
| Sep 10, 2026 | 1.71 | 1.71 | 1.66 | 1.67 | 1.67 | -1.76% | 18,455,543 |
| Sep 9, 2026 | 1.70 | 1.72 | 1.67 | 1.70 | 1.70 | 1.19% | 23,153,239 |
| Sep 8, 2026 | 1.67 | 1.69 | 1.64 | 1.68 | 1.68 | 1.20% | 21,414,733 |
| Sep 7, 2026 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | 1.22% | 7,813,228 |
| Sep 4, 2026 | 1.64 | 1.66 | 1.62 | 1.64 | 1.64 | - | 10,749,329 |
| Sep 3, 2026 | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | -0.61% | 11,867,113 |
| Sep 2, 2026 | 1.66 | 1.67 | 1.62 | 1.65 | 1.65 | -0.60% | 10,695,835 |
| Sep 1, 2026 | 1.66 | 1.67 | 1.62 | 1.66 | 1.66 | 1.22% | 8,879,129 |
| Aug 31, 2026 | 1.69 | 1.70 | 1.64 | 1.64 | 1.64 | -2.96% | 18,726,881 |
| Aug 28, 2026 | 1.67 | 1.73 | 1.66 | 1.69 | 1.69 | 1.20% | 21,481,261 |
| Aug 27, 2026 | 1.70 | 1.71 | 1.67 | 1.67 | 1.67 | -1.18% | 19,204,890 |
| Aug 26, 2026 | 1.67 | 1.70 | 1.67 | 1.69 | 1.69 | 1.81% | 12,875,599 |
| Aug 25, 2026 | 1.71 | 1.72 | 1.66 | 1.66 | 1.66 | -2.35% | 16,215,751 |
| Aug 24, 2026 | 1.72 | 1.74 | 1.70 | 1.70 | 1.70 | -0.58% | 21,918,517 |
| Aug 21, 2026 | 1.71 | 1.72 | 1.68 | 1.71 | 1.71 | 0.59% | 27,497,899 |
| Aug 20, 2026 | 1.74 | 1.75 | 1.69 | 1.70 | 1.70 | -2.30% | 30,436,004 |
| Aug 19, 2026 | 1.73 | 1.74 | 1.71 | 1.74 | 1.74 | 0.58% | 18,754,770 |
| Aug 18, 2026 | 1.74 | 1.74 | 1.70 | 1.73 | 1.73 | -0.57% | 18,447,135 |
| Aug 17, 2026 | 1.76 | 1.77 | 1.72 | 1.74 | 1.74 | -1.14% | 26,484,499 |
| Aug 14, 2026 | 1.75 | 1.80 | 1.71 | 1.76 | 1.76 | 1.73% | 51,752,310 |
| Aug 13, 2026 | 1.66 | 1.73 | 1.65 | 1.73 | 1.73 | 4.85% | 34,260,179 |
| Aug 12, 2026 | 1.64 | 1.67 | 1.63 | 1.65 | 1.65 | 1.23% | 21,330,688 |
| Aug 11, 2026 | 1.67 | 1.67 | 1.61 | 1.63 | 1.63 | -1.21% | 29,633,203 |
| Aug 10, 2026 | 1.68 | 1.70 | 1.65 | 1.65 | 1.65 | -1.79% | 27,779,332 |
| Aug 7, 2026 | 1.69 | 1.72 | 1.66 | 1.68 | 1.68 | -0.59% | 39,641,983 |
| Aug 6, 2026 | 1.68 | 1.74 | 1.68 | 1.69 | 1.69 | 0.60% | 56,621,158 |
| Aug 5, 2026 | 1.71 | 1.72 | 1.67 | 1.68 | 1.68 | -1.75% | 27,062,731 |
| Aug 4, 2026 | 1.70 | 1.72 | 1.68 | 1.71 | 1.71 | 1.18% | 36,722,745 |
| Aug 3, 2026 | 1.70 | 1.76 | 1.69 | 1.69 | 1.69 | - | 54,223,698 |
| Jul 31, 2026 | 1.68 | 1.73 | 1.65 | 1.69 | 1.69 | 3.68% | 53,682,614 |
| Jul 30, 2026 | 1.72 | 1.73 | 1.62 | 1.63 | 1.63 | -4.12% | 31,977,072 |
| Jul 29, 2026 | 1.69 | 1.74 | 1.66 | 1.70 | 1.70 | -0.58% | 38,873,367 |
| Jul 28, 2026 | 1.75 | 1.75 | 1.68 | 1.71 | 1.71 | -1.16% | 33,903,818 |
| Jul 27, 2026 | 1.74 | 1.76 | 1.70 | 1.73 | 1.73 | 1.17% | 37,433,874 |
| Jul 24, 2026 | 1.78 | 1.80 | 1.70 | 1.71 | 1.71 | -3.93% | 32,203,295 |
| Jul 23, 2026 | 1.79 | 1.83 | 1.78 | 1.78 | 1.78 | -1.11% | 39,862,997 |
| Jul 22, 2026 | 1.78 | 1.84 | 1.75 | 1.80 | 1.80 | 2.27% | 50,098,964 |
| Jul 21, 2026 | 1.82 | 1.83 | 1.74 | 1.76 | 1.76 | -2.22% | 40,775,911 |
| Jul 20, 2026 | 1.82 | 1.88 | 1.79 | 1.80 | 1.80 | 0.56% | 69,886,933 |