Ulusoy Elektrik Imalat Taahhüt ve Ticaret A.S. (IST:ULUSE)
Turkey · Delayed Price · Currency is TRY 223.90
+5.00 (2.28%)
Sep 3, 2025, 3:45 PM GMT+3
IST:ULUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 218.90 | 228.00 | 212.30 | 221.60 | 221.60 | 1.23% | 414,250 |
| Sep 2, 2025 | 238.60 | 250.00 | 209.70 | 218.90 | 218.90 | -6.01% | 1,201,826 |
| 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 |
| Jul 30, 2025 | 218.30 | 219.00 | 201.10 | 215.00 | 215.00 | -1.38% | 125,632 |
| Jul 29, 2025 | 226.20 | 230.00 | 214.90 | 218.00 | 218.00 | -3.88% | 76,175 |
| Jul 28, 2025 | 235.10 | 235.80 | 226.80 | 226.80 | 226.80 | -3.53% | 88,962 |
| Jul 25, 2025 | 234.90 | 238.00 | 230.80 | 235.10 | 235.10 | -0.72% | 85,828 |
| Jul 24, 2025 | 224.50 | 238.50 | 219.50 | 236.80 | 236.80 | 3.86% | 141,651 |
| Jul 23, 2025 | 217.40 | 235.00 | 210.00 | 228.00 | 228.00 | 4.64% | 196,957 |
| Jul 22, 2025 | 224.60 | 224.60 | 215.00 | 217.90 | 217.90 | -2.98% | 143,758 |
| Jul 21, 2025 | 215.00 | 225.10 | 208.00 | 224.60 | 224.60 | 9.08% | 228,858 |
| Jul 18, 2025 | 188.00 | 205.90 | 186.10 | 205.90 | 205.90 | 9.99% | 213,423 |
| Jul 17, 2025 | 186.50 | 190.00 | 185.00 | 187.20 | 187.20 | 0.11% | 54,490 |
| Jul 16, 2025 | 190.00 | 194.40 | 185.40 | 187.00 | 187.00 | -1.58% | 91,898 |
| Jul 14, 2025 | 191.00 | 206.00 | 186.00 | 190.00 | 190.00 | -0.52% | 85,689 |
| Jul 11, 2025 | 191.00 | 200.00 | 184.00 | 191.00 | 191.00 | -0.26% | 83,767 |
| Jul 10, 2025 | 184.00 | 191.50 | 183.70 | 191.50 | 191.50 | 1.86% | 89,023 |
| Jul 9, 2025 | 191.30 | 195.20 | 188.00 | 188.00 | 188.00 | -3.54% | 80,218 |
| Jul 8, 2025 | 197.80 | 204.00 | 188.00 | 194.90 | 194.90 | -1.96% | 150,592 |
| Jul 7, 2025 | 197.90 | 206.00 | 194.50 | 198.80 | 198.80 | -2.79% | 134,656 |
| Jul 4, 2025 | 188.00 | 210.00 | 181.00 | 204.50 | 204.50 | 4.39% | 235,950 |
| Jul 3, 2025 | 178.60 | 197.40 | 169.70 | 195.90 | 195.90 | 8.95% | 271,514 |
| Jul 2, 2025 | 163.50 | 179.80 | 156.50 | 179.80 | 179.80 | 9.97% | 271,723 |
| Jul 1, 2025 | 180.10 | 185.50 | 163.20 | 163.50 | 163.50 | -3.08% | 1,606,476 |
| Jun 30, 2025 | 160.70 | 168.70 | 158.60 | 168.70 | 168.70 | 9.97% | 217,176 |
| Jun 27, 2025 | 139.50 | 153.40 | 139.30 | 153.40 | 153.40 | 9.96% | 300,628 |
| Jun 26, 2025 | 143.30 | 143.30 | 139.10 | 139.50 | 139.50 | -2.92% | 143,630 |
| Jun 25, 2025 | 145.80 | 151.00 | 143.70 | 143.70 | 143.70 | -1.37% | 231,750 |