Ulusal Faktoring A.S. (IST:ULUFA)
Turkey · Delayed Price · Currency is TRY 1.640
-0.010 (-0.61%)
At close: Sep 3, 2026
Ulusal Faktoring A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |