Ulusoy Elektrik Imalat Taahhüt ve Ticaret A.S. (IST:ULUSE)
Turkey · Delayed Price · Currency is TRY 190.00
-6.50 (-3.31%)
Nov 7, 2025, 6:08 PM GMT+3
IST:ULUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 193.80 | 196.60 | 189.50 | 190.00 | 190.00 | -3.31% | 136,557 |
| Nov 6, 2025 | 196.30 | 208.50 | 192.80 | 196.50 | 196.50 | - | 292,777 |
| Nov 5, 2025 | 197.80 | 199.90 | 190.00 | 196.50 | 196.50 | -2.38% | 406,921 |
| Nov 4, 2025 | 190.00 | 209.00 | 189.90 | 201.30 | 201.30 | 5.95% | 878,332 |
| Nov 3, 2025 | 192.00 | 194.80 | 189.60 | 190.00 | 190.00 | -0.11% | 163,165 |
| Oct 31, 2025 | 186.80 | 193.60 | 184.40 | 190.20 | 190.20 | 2.98% | 180,607 |
| Oct 30, 2025 | 182.00 | 187.00 | 182.00 | 184.70 | 184.70 | 1.48% | 98,462 |
| Oct 28, 2025 | 184.40 | 185.00 | 182.00 | 182.00 | 182.00 | -1.25% | 37,927 |
| Oct 27, 2025 | 183.50 | 188.70 | 182.80 | 184.30 | 184.30 | 0.99% | 145,125 |
| Oct 24, 2025 | 182.90 | 184.90 | 180.50 | 182.50 | 182.50 | 0.77% | 174,425 |
| Oct 23, 2025 | 179.60 | 182.70 | 178.00 | 181.10 | 181.10 | 0.89% | 188,820 |
| Oct 22, 2025 | 181.20 | 184.60 | 178.60 | 179.50 | 179.50 | -0.33% | 180,703 |
| Oct 21, 2025 | 175.60 | 184.90 | 175.10 | 180.10 | 180.10 | 3.51% | 385,084 |
| Oct 20, 2025 | 174.00 | 180.00 | 171.00 | 174.00 | 174.00 | - | 126,039 |
| Oct 17, 2025 | 176.50 | 177.40 | 169.40 | 174.00 | 174.00 | -1.36% | 120,790 |
| Oct 16, 2025 | 177.50 | 181.00 | 176.00 | 176.40 | 176.40 | -0.56% | 72,035 |
| Oct 15, 2025 | 173.50 | 183.00 | 173.50 | 177.40 | 177.40 | 2.54% | 166,341 |
| Oct 14, 2025 | 180.00 | 182.00 | 173.00 | 173.00 | 173.00 | -3.89% | 113,691 |
| Oct 13, 2025 | 185.50 | 185.50 | 177.00 | 180.00 | 180.00 | -3.69% | 103,157 |
| Oct 10, 2025 | 189.10 | 189.90 | 186.00 | 186.90 | 186.90 | -0.80% | 87,903 |
| Oct 9, 2025 | 190.00 | 195.90 | 187.60 | 188.40 | 188.40 | -0.11% | 154,221 |
| Oct 8, 2025 | 195.00 | 198.50 | 185.30 | 188.60 | 188.60 | -2.83% | 164,168 |
| 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 |