Ulusal Faktoring A.S. (IST:ULUFA)
Turkey · Delayed Price · Currency is TRY 1.790
0.00 (0.00%)
At close: Jul 17, 2026
Ulusal Faktoring A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.79 | 1.87 | 1.78 | 1.79 | 1.79 | - | 54,954,607 |
| Jul 16, 2026 | 1.75 | 1.83 | 1.73 | 1.79 | 1.79 | 1.70% | 47,825,750 |
| Jul 14, 2026 | 1.67 | 1.80 | 1.65 | 1.76 | 1.76 | 5.39% | 76,948,448 |
| Jul 13, 2026 | 1.72 | 1.73 | 1.64 | 1.67 | 1.67 | -3.47% | 35,399,553 |
| Jul 10, 2026 | 1.73 | 1.77 | 1.71 | 1.73 | 1.73 | - | 33,692,186 |
| Jul 9, 2026 | 1.75 | 1.75 | 1.65 | 1.73 | 1.73 | 0.58% | 26,724,166 |
| Jul 8, 2026 | 1.76 | 1.76 | 1.70 | 1.72 | 1.72 | -2.27% | 18,208,597 |
| Jul 7, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -1.68% | 7,487,342 |
| Jul 6, 2026 | 1.80 | 1.82 | 1.77 | 1.79 | 1.79 | - | 9,173,600 |
| Jul 3, 2026 | 1.81 | 1.82 | 1.79 | 1.79 | 1.79 | -1.10% | 11,282,094 |
| Jul 2, 2026 | 1.81 | 1.83 | 1.80 | 1.81 | 1.81 | 0.56% | 11,706,398 |
| Jul 1, 2026 | 1.83 | 1.84 | 1.80 | 1.80 | 1.80 | -1.64% | 16,299,577 |
| Jun 30, 2026 | 1.85 | 1.88 | 1.81 | 1.83 | 1.83 | -1.08% | 22,411,732 |
| Jun 29, 2026 | 1.86 | 1.89 | 1.84 | 1.85 | 1.85 | -1.07% | 10,236,559 |
| Jun 26, 2026 | 1.90 | 1.92 | 1.86 | 1.87 | 1.87 | -1.06% | 13,086,581 |
| Jun 25, 2026 | 1.94 | 1.97 | 1.89 | 1.89 | 1.89 | -1.56% | 24,419,875 |
| Jun 24, 2026 | 1.93 | 1.95 | 1.92 | 1.92 | 1.92 | - | 14,335,541 |
| Jun 23, 2026 | 1.95 | 2.01 | 1.89 | 1.92 | 1.92 | -0.52% | 28,048,496 |
| Jun 22, 2026 | 1.94 | 1.96 | 1.93 | 1.93 | 1.93 | - | 12,806,490 |
| Jun 19, 2026 | 1.95 | 1.98 | 1.92 | 1.93 | 1.93 | -1.53% | 13,445,450 |
| Jun 18, 2026 | 1.90 | 1.98 | 1.90 | 1.96 | 1.96 | 3.70% | 34,110,610 |
| Jun 17, 2026 | 1.95 | 1.99 | 1.89 | 1.89 | 1.89 | -3.08% | 18,527,160 |
| Jun 16, 2026 | 1.95 | 1.98 | 1.93 | 1.95 | 1.95 | - | 22,250,770 |
| Jun 15, 2026 | 1.89 | 2.00 | 1.89 | 1.95 | 1.95 | 4.28% | 32,463,780 |
| Jun 12, 2026 | 1.88 | 1.92 | 1.85 | 1.87 | 1.87 | 0.54% | 25,034,130 |
| Jun 11, 2026 | 1.91 | 1.92 | 1.84 | 1.86 | 1.86 | -2.62% | 39,833,700 |
| Jun 10, 2026 | 1.91 | 1.97 | 1.88 | 1.91 | 1.91 | 1.06% | 46,850,700 |
| Jun 9, 2026 | 1.93 | 1.94 | 1.89 | 1.89 | 1.89 | -1.82% | 26,279,060 |
| Jun 8, 2026 | 1.94 | 1.95 | 1.90 | 1.93 | 1.93 | -1.28% | 31,013,536 |
| Jun 5, 2026 | 2.00 | 2.10 | 1.95 | 1.95 | 1.95 | 0.78% | 93,470,920 |
| Jun 4, 2026 | 1.93 | 1.95 | 1.92 | 1.94 | 1.94 | 0.52% | 12,265,704 |
| Jun 3, 2026 | 1.94 | 1.96 | 1.92 | 1.93 | 1.93 | -0.52% | 20,302,420 |
| Jun 2, 2026 | 1.91 | 1.95 | 1.91 | 1.94 | 1.94 | 1.57% | 14,204,424 |
| Jun 1, 2026 | 1.94 | 1.97 | 1.91 | 1.91 | 1.91 | -1.55% | 22,717,660 |
| May 26, 2026 | 1.95 | 1.96 | 1.91 | 1.94 | 1.94 | - | 5,171,968 |
| May 25, 2026 | 1.90 | 1.95 | 1.89 | 1.94 | 1.94 | 2.38% | 14,292,114 |
| May 22, 2026 | 1.81 | 1.93 | 1.80 | 1.89 | 1.89 | 3.28% | 42,352,020 |
| May 21, 2026 | 1.93 | 1.93 | 1.83 | 1.83 | 1.83 | -4.69% | 30,014,760 |
| May 20, 2026 | 1.98 | 2.00 | 1.90 | 1.92 | 1.92 | -3.03% | 45,741,400 |
| May 18, 2026 | 2.06 | 2.08 | 1.97 | 1.98 | 1.98 | -3.88% | 40,254,880 |
| May 15, 2026 | 2.07 | 2.12 | 2.05 | 2.06 | 2.06 | -0.24% | 41,814,580 |
| May 14, 2026 | 2.08 | 2.12 | 2.06 | 2.07 | 2.07 | -0.24% | 25,508,880 |
| May 13, 2026 | 2.07 | 2.10 | 2.06 | 2.07 | 2.07 | 0.49% | 34,268,500 |
| May 12, 2026 | 2.12 | 2.13 | 2.05 | 2.06 | 2.06 | -2.60% | 47,762,620 |
| May 11, 2026 | 2.05 | 2.14 | 2.05 | 2.12 | 2.12 | 3.17% | 46,250,620 |
| May 8, 2026 | 2.06 | 2.08 | 2.03 | 2.05 | 2.05 | -0.73% | 26,961,260 |
| May 7, 2026 | 2.06 | 2.09 | 2.04 | 2.07 | 2.07 | 0.98% | 36,491,960 |
| May 6, 2026 | 2.06 | 2.08 | 2.04 | 2.05 | 2.05 | -0.24% | 31,825,000 |
| May 5, 2026 | 2.10 | 2.10 | 2.04 | 2.05 | 2.05 | -1.68% | 25,827,020 |
| May 4, 2026 | 2.08 | 2.11 | 2.06 | 2.09 | 2.09 | 1.46% | 32,285,360 |