Ulusal Faktoring A.S. (IST:ULUFA)
Turkey · Delayed Price · Currency is TRY 1.430
-0.060 (-4.03%)
At close: Oct 19, 2026
Ulusal Faktoring A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1.49 | 1.49 | 1.42 | 1.43 | 1.43 | -4.03% | 13,181,761 |
| Oct 16, 2026 | 1.50 | 1.51 | 1.45 | 1.49 | 1.49 | -2.61% | 12,621,770 |
| Oct 15, 2026 | 1.51 | 1.53 | 1.49 | 1.53 | 1.53 | 1.32% | 10,668,565 |
| Oct 14, 2026 | 1.50 | 1.51 | 1.46 | 1.51 | 1.51 | 0.67% | 8,497,508 |
| Oct 13, 2026 | 1.53 | 1.54 | 1.48 | 1.50 | 1.50 | -1.96% | 12,314,956 |
| Oct 12, 2026 | 1.48 | 1.55 | 1.46 | 1.53 | 1.53 | 2.68% | 20,606,735 |
| Oct 9, 2026 | 1.43 | 1.52 | 1.42 | 1.49 | 1.49 | 4.20% | 15,184,319 |
| Oct 8, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 0.70% | 13,306,264 |
| Oct 7, 2026 | 1.48 | 1.48 | 1.41 | 1.42 | 1.42 | -2.74% | 6,657,120 |
| Oct 6, 2026 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | - | 9,238,692 |
| Oct 5, 2026 | 1.46 | 1.49 | 1.44 | 1.46 | 1.46 | - | 10,445,258 |
| Oct 2, 2026 | 1.43 | 1.46 | 1.41 | 1.46 | 1.46 | 2.10% | 15,262,855 |
| Oct 1, 2026 | 1.40 | 1.45 | 1.39 | 1.43 | 1.43 | 2.88% | 19,914,682 |
| Sep 30, 2026 | 1.43 | 1.43 | 1.37 | 1.39 | 1.39 | -2.80% | 21,629,557 |
| Sep 29, 2026 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | - | 11,209,785 |
| Sep 28, 2026 | 1.47 | 1.47 | 1.40 | 1.43 | 1.43 | -3.38% | 20,629,150 |
| 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 |