Ulusal Faktoring A.S. (IST:ULUFA)
Turkey · Delayed Price · Currency is TRY 3.840
+0.060 (1.59%)
Last updated: May 25, 2026, 12:21 PM GMT+3
Ulusal Faktoring A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3.62 | 3.85 | 3.59 | 3.78 | - | - | 21,176,010 |
| May 22, 2026 | 3.62 | 3.85 | 3.59 | 3.78 | 3.78 | 3.28% | 21,176,010 |
| May 21, 2026 | 3.85 | 3.86 | 3.66 | 3.66 | 3.66 | -4.69% | 15,007,380 |
| May 20, 2026 | 3.96 | 4.00 | 3.80 | 3.84 | 3.84 | -3.03% | 22,870,700 |
| May 18, 2026 | 4.12 | 4.15 | 3.93 | 3.96 | 3.96 | -3.88% | 20,127,440 |
| May 15, 2026 | 4.13 | 4.23 | 4.09 | 4.12 | 4.12 | -0.24% | 20,907,290 |
| May 14, 2026 | 4.15 | 4.23 | 4.12 | 4.13 | 4.13 | -0.24% | 12,754,440 |
| May 13, 2026 | 4.14 | 4.20 | 4.12 | 4.14 | 4.14 | 0.49% | 17,134,250 |
| May 12, 2026 | 4.24 | 4.25 | 4.09 | 4.12 | 4.12 | -2.60% | 23,881,310 |
| May 11, 2026 | 4.09 | 4.27 | 4.09 | 4.23 | 4.23 | 3.17% | 23,125,310 |
| May 8, 2026 | 4.12 | 4.15 | 4.06 | 4.10 | 4.10 | -0.73% | 13,480,630 |
| May 7, 2026 | 4.11 | 4.17 | 4.08 | 4.13 | 4.13 | 0.98% | 18,245,980 |
| May 6, 2026 | 4.11 | 4.16 | 4.07 | 4.09 | 4.09 | -0.24% | 15,912,500 |
| May 5, 2026 | 4.19 | 4.20 | 4.08 | 4.10 | 4.10 | -1.68% | 12,913,510 |
| May 4, 2026 | 4.15 | 4.21 | 4.12 | 4.17 | 4.17 | 1.46% | 16,142,680 |
| Apr 30, 2026 | 4.10 | 4.24 | 4.05 | 4.11 | 4.11 | -0.96% | 18,982,680 |
| Apr 29, 2026 | 4.45 | 4.52 | 4.15 | 4.15 | 4.15 | -6.74% | 35,531,830 |
| Apr 28, 2026 | 4.70 | 4.70 | 4.25 | 4.45 | 4.45 | -4.51% | 28,692,810 |
| Apr 27, 2026 | 4.30 | 4.66 | 4.13 | 4.66 | 4.66 | 1.75% | 88,114,050 |
| Apr 24, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -9.84% | 10,196,570 |
| Apr 22, 2026 | 4.99 | 5.17 | 4.90 | 5.08 | 5.08 | 2.21% | 21,457,800 |
| Apr 21, 2026 | 5.00 | 5.04 | 4.84 | 4.97 | 4.97 | 1.43% | 23,352,590 |
| Apr 20, 2026 | 4.70 | 4.95 | 4.64 | 4.90 | 4.90 | 3.38% | 23,892,280 |
| Apr 17, 2026 | 4.80 | 4.90 | 4.71 | 4.74 | 4.74 | -0.42% | 21,264,870 |
| Apr 16, 2026 | 4.80 | 4.81 | 4.56 | 4.76 | 4.76 | -0.83% | 14,214,420 |
| Apr 15, 2026 | 5.00 | 5.00 | 4.79 | 4.80 | 4.80 | -1.23% | 16,765,690 |
| Apr 14, 2026 | 4.65 | 4.87 | 4.64 | 4.86 | 4.86 | 4.52% | 20,846,200 |
| Apr 13, 2026 | 4.59 | 4.75 | 4.50 | 4.65 | 4.65 | -3.12% | 16,168,380 |
| Apr 10, 2026 | 4.45 | 4.89 | 4.41 | 4.80 | 4.80 | 7.87% | 31,219,110 |
| Apr 9, 2026 | 4.50 | 4.64 | 4.41 | 4.45 | 4.45 | - | 12,803,040 |
| Apr 8, 2026 | 4.56 | 4.63 | 4.40 | 4.45 | 4.45 | 1.60% | 9,896,028 |
| Apr 7, 2026 | 4.60 | 4.64 | 4.32 | 4.38 | 4.38 | -4.16% | 14,890,780 |
| Apr 6, 2026 | 4.55 | 4.77 | 4.53 | 4.57 | 4.57 | -0.93% | 21,907,220 |
| Apr 3, 2026 | 4.70 | 4.94 | 4.67 | 4.86 | 4.61 | 3.62% | 24,655,040 |
| Apr 2, 2026 | 4.65 | 4.70 | 4.52 | 4.69 | 4.45 | 0.21% | 10,957,060 |
| Apr 1, 2026 | 4.50 | 4.71 | 4.50 | 4.68 | 4.44 | 5.17% | 16,996,730 |
| Mar 31, 2026 | 4.51 | 4.57 | 4.39 | 4.45 | 4.22 | -1.11% | 16,999,670 |
| Mar 30, 2026 | 4.38 | 4.67 | 4.35 | 4.50 | 4.27 | 2.97% | 21,202,810 |
| Mar 27, 2026 | 4.74 | 4.79 | 4.37 | 4.37 | 4.15 | -7.81% | 20,586,580 |
| Mar 26, 2026 | 4.75 | 5.05 | 4.49 | 4.74 | 4.50 | 1.07% | 48,035,230 |
| Mar 25, 2026 | 4.27 | 4.69 | 4.27 | 4.69 | 4.45 | 9.84% | 35,786,910 |
| Mar 24, 2026 | 4.12 | 4.40 | 4.11 | 4.27 | 4.05 | 3.89% | 23,246,900 |
| Mar 23, 2026 | 4.24 | 4.24 | 3.95 | 4.11 | 3.90 | -3.29% | 28,579,890 |
| Mar 19, 2026 | 4.24 | 4.35 | 4.20 | 4.25 | 4.03 | -0.23% | 4,700,787 |
| Mar 18, 2026 | 4.17 | 4.45 | 4.16 | 4.26 | 4.04 | 2.40% | 31,242,550 |
| Mar 17, 2026 | 4.10 | 4.22 | 4.03 | 4.16 | 3.95 | 2.46% | 15,377,850 |
| Mar 16, 2026 | 3.96 | 4.21 | 3.96 | 4.06 | 3.85 | 2.53% | 16,570,710 |
| Mar 13, 2026 | 3.90 | 4.00 | 3.83 | 3.96 | 3.76 | 1.54% | 14,272,430 |
| Mar 12, 2026 | 3.89 | 3.93 | 3.85 | 3.90 | 3.70 | 0.26% | 10,476,210 |
| Mar 11, 2026 | 3.95 | 3.95 | 3.86 | 3.89 | 3.69 | -1.52% | 7,807,056 |