Ulusal Faktoring A.S. (IST:ULUFA)
Turkey · Delayed Price · Currency is TRY 1.520
-0.020 (-1.30%)
At close: Nov 13, 2026
Ulusal Faktoring A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.55 | 1.56 | 1.51 | 1.52 | 1.52 | -1.30% | 12,557,893 |
| Nov 12, 2026 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | -0.65% | 12,059,643 |
| Nov 11, 2026 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -0.64% | 7,962,409 |
| Nov 10, 2026 | 1.62 | 1.62 | 1.55 | 1.56 | 1.56 | -3.11% | 14,720,758 |
| Nov 9, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 15,573,588 |
| Nov 6, 2026 | 1.61 | 1.62 | 1.57 | 1.62 | 1.62 | 0.62% | 8,869,068 |
| Nov 5, 2026 | 1.60 | 1.64 | 1.59 | 1.61 | 1.61 | 0.63% | 15,679,844 |
| Nov 4, 2026 | 1.55 | 1.62 | 1.54 | 1.60 | 1.60 | 4.58% | 21,041,906 |
| Nov 3, 2026 | 1.51 | 1.56 | 1.49 | 1.53 | 1.53 | 1.32% | 12,228,763 |
| Nov 2, 2026 | 1.48 | 1.53 | 1.44 | 1.51 | 1.51 | 0.67% | 16,092,648 |
| Oct 30, 2026 | 1.52 | 1.56 | 1.48 | 1.50 | 1.50 | -1.32% | 11,977,320 |
| Oct 28, 2026 | 1.52 | 1.55 | 1.49 | 1.52 | 1.52 | - | 3,594,128 |
| Oct 27, 2026 | 1.43 | 1.58 | 1.41 | 1.52 | 1.52 | 5.56% | 29,289,014 |
| Oct 26, 2026 | 1.48 | 1.49 | 1.43 | 1.44 | 1.44 | -2.04% | 9,169,346 |
| Oct 23, 2026 | 1.51 | 1.53 | 1.39 | 1.47 | 1.47 | -3.29% | 40,424,332 |
| Oct 22, 2026 | 1.65 | 1.65 | 1.51 | 1.52 | 1.52 | -4.40% | 34,747,800 |
| Oct 21, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 9.66% | 13,832,702 |
| Oct 20, 2026 | 1.43 | 1.47 | 1.41 | 1.45 | 1.45 | 1.40% | 13,890,417 |
| 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 |