Ulusoy Elektrik Imalat Taahhüt ve Ticaret A.S. (IST:ULUSE)
Turkey · Delayed Price · Currency is TRY 188.90
-5.20 (-2.68%)
Oct 8, 2025, 5:46 PM GMT+3
IST:ULUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 195.00 | 198.50 | 185.30 | 190.90 | 190.90 | -1.65% | 124,701 |
| Oct 7, 2025 | 189.50 | 195.50 | 188.10 | 194.10 | 194.10 | 2.86% | 96,331 |
| Oct 6, 2025 | 195.50 | 195.90 | 188.50 | 188.70 | 188.70 | -2.43% | 77,164 |
| Oct 3, 2025 | 192.20 | 197.20 | 191.30 | 193.40 | 193.40 | 0.68% | 112,240 |
| Oct 2, 2025 | 197.50 | 197.50 | 191.30 | 192.10 | 192.10 | -1.44% | 87,258 |
| Oct 1, 2025 | 194.20 | 198.00 | 189.90 | 194.90 | 194.90 | 0.72% | 143,722 |
| Sep 30, 2025 | 199.30 | 201.70 | 192.10 | 193.50 | 193.50 | -2.71% | 109,215 |
| Sep 29, 2025 | 203.00 | 204.50 | 197.40 | 198.90 | 198.90 | -0.60% | 124,404 |
| Sep 26, 2025 | 203.50 | 205.40 | 200.00 | 200.10 | 200.10 | -1.62% | 114,343 |
| Sep 25, 2025 | 208.00 | 209.60 | 200.80 | 203.40 | 203.40 | -1.26% | 122,301 |
| Sep 24, 2025 | 208.40 | 210.20 | 202.90 | 206.00 | 206.00 | -0.10% | 135,175 |
| Sep 23, 2025 | 215.00 | 219.20 | 206.20 | 206.20 | 206.20 | -3.33% | 210,024 |
| Sep 22, 2025 | 212.50 | 219.30 | 212.50 | 213.30 | 213.30 | 0.99% | 200,608 |
| Sep 19, 2025 | 213.00 | 215.40 | 209.50 | 211.20 | 211.20 | -0.85% | 154,900 |
| Sep 18, 2025 | 216.60 | 219.10 | 211.50 | 213.00 | 213.00 | -1.62% | 198,819 |
| Sep 17, 2025 | 212.30 | 227.90 | 212.30 | 216.50 | 216.50 | 2.07% | 432,810 |
| Sep 16, 2025 | 210.10 | 214.80 | 206.30 | 212.10 | 212.10 | 1.78% | 253,736 |
| Sep 15, 2025 | 197.90 | 212.40 | 197.90 | 208.40 | 208.40 | 5.79% | 313,317 |
| Sep 12, 2025 | 200.60 | 204.50 | 194.10 | 197.00 | 197.00 | -2.86% | 154,434 |
| Sep 11, 2025 | 210.00 | 217.40 | 202.80 | 202.80 | 202.80 | -3.29% | 294,813 |
| Sep 10, 2025 | 215.50 | 218.20 | 208.00 | 209.70 | 209.70 | -2.96% | 259,331 |
| Sep 9, 2025 | 207.10 | 226.40 | 207.10 | 216.10 | 216.10 | 4.95% | 724,567 |
| Sep 8, 2025 | 212.50 | 213.00 | 204.00 | 205.90 | 205.90 | -4.50% | 218,926 |
| Sep 5, 2025 | 220.00 | 224.20 | 214.50 | 215.60 | 215.60 | -1.55% | 216,730 |
| Sep 4, 2025 | 228.00 | 230.00 | 216.60 | 219.00 | 219.00 | -2.23% | 292,600 |
| Sep 3, 2025 | 218.90 | 228.00 | 212.30 | 224.00 | 224.00 | 2.33% | 568,924 |
| Sep 2, 2025 | 238.60 | 250.00 | 209.70 | 218.90 | 218.90 | -6.01% | 1,203,876 |
| Sep 1, 2025 | 215.90 | 232.90 | 215.90 | 232.90 | 232.90 | 9.96% | 697,684 |
| Aug 29, 2025 | 203.70 | 216.80 | 198.00 | 211.80 | 211.80 | 7.46% | 1,073,432 |
| Aug 28, 2025 | 194.00 | 201.20 | 191.70 | 197.10 | 197.10 | 1.60% | 224,862 |
| Aug 27, 2025 | 189.30 | 200.00 | 189.30 | 194.00 | 194.00 | 2.48% | 356,827 |
| Aug 26, 2025 | 197.40 | 197.50 | 188.60 | 189.30 | 189.30 | -4.10% | 180,224 |
| Aug 25, 2025 | 191.90 | 203.00 | 191.30 | 197.40 | 197.40 | 3.35% | 289,776 |
| Aug 22, 2025 | 199.00 | 199.00 | 189.10 | 191.00 | 191.00 | -4.50% | 110,695 |
| Aug 21, 2025 | 196.20 | 203.60 | 192.00 | 200.00 | 200.00 | 0.91% | 204,846 |
| Aug 20, 2025 | 180.20 | 198.30 | 180.00 | 198.20 | 198.20 | 9.93% | 228,654 |
| Aug 19, 2025 | 190.00 | 190.00 | 180.30 | 180.30 | 180.30 | -4.60% | 131,815 |
| Aug 18, 2025 | 190.00 | 194.80 | 185.30 | 189.00 | 189.00 | -2.33% | 98,266 |
| Aug 15, 2025 | 193.00 | 195.50 | 187.80 | 193.50 | 193.50 | 0.57% | 42,271 |
| Aug 14, 2025 | 198.40 | 203.40 | 189.90 | 192.40 | 192.40 | -3.02% | 54,578 |
| Aug 13, 2025 | 205.00 | 205.00 | 196.10 | 198.40 | 198.40 | -3.36% | 76,494 |
| Aug 12, 2025 | 205.80 | 206.20 | 202.50 | 205.30 | 205.30 | -0.44% | 35,710 |
| Aug 11, 2025 | 209.10 | 215.00 | 203.00 | 206.20 | 206.20 | -1.39% | 72,922 |
| Aug 8, 2025 | 207.60 | 215.00 | 207.20 | 209.10 | 209.10 | 0.72% | 45,802 |
| Aug 7, 2025 | 203.20 | 214.00 | 203.00 | 207.60 | 207.60 | 2.17% | 58,975 |
| Aug 6, 2025 | 208.90 | 212.40 | 203.00 | 203.20 | 203.20 | -2.73% | 63,618 |
| Aug 5, 2025 | 212.10 | 217.10 | 207.00 | 208.90 | 208.90 | -2.20% | 62,481 |
| Aug 4, 2025 | 215.10 | 220.80 | 213.00 | 213.60 | 213.60 | -0.70% | 74,884 |
| Aug 1, 2025 | 211.00 | 219.00 | 206.00 | 215.10 | 215.10 | 1.51% | 78,018 |
| Jul 31, 2025 | 206.00 | 217.20 | 206.00 | 211.90 | 211.90 | -1.44% | 75,398 |