Ulusoy Elektrik Imalat Taahhüt ve Ticaret A.S. (IST:ULUSE)
Turkey · Delayed Price · Currency is TRY 247.10
-9.40 (-3.66%)
Aug 31, 2026, 3:15 PM GMT+3
IST:ULUSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 254.00 | 254.75 | 250.00 | 250.50 | - | -2.34% | 78,681 |
| Aug 28, 2026 | 256.00 | 262.75 | 250.50 | 256.50 | 256.50 | 0.59% | 172,868 |
| Aug 27, 2026 | 261.00 | 266.00 | 255.00 | 255.00 | 255.00 | -1.54% | 209,693 |
| Aug 26, 2026 | 260.75 | 270.00 | 248.20 | 259.00 | 259.00 | - | 173,622 |
| Aug 25, 2026 | 270.50 | 272.75 | 258.25 | 259.00 | 259.00 | -4.16% | 201,753 |
| Aug 24, 2026 | 275.25 | 278.75 | 270.00 | 270.25 | 270.25 | -1.82% | 274,107 |
| Aug 21, 2026 | 272.75 | 290.75 | 272.75 | 275.25 | 275.25 | -0.18% | 272,544 |
| Aug 20, 2026 | 285.00 | 290.00 | 275.75 | 275.75 | 275.75 | -3.16% | 250,967 |
| Aug 19, 2026 | 297.00 | 305.50 | 284.25 | 284.75 | 284.75 | -8.00% | 636,719 |
| Aug 18, 2026 | 306.25 | 309.50 | 286.00 | 309.50 | 309.50 | 0.90% | 329,312 |
| Aug 17, 2026 | 303.75 | 312.00 | 301.00 | 306.75 | 306.75 | 1.15% | 177,837 |
| Aug 14, 2026 | 310.50 | 310.50 | 288.75 | 303.25 | 303.25 | 4.21% | 210,800 |
| Aug 13, 2026 | 284.75 | 294.75 | 284.25 | 291.00 | 291.00 | 1.57% | 152,695 |
| Aug 12, 2026 | 282.25 | 289.50 | 282.25 | 286.50 | 286.50 | 0.44% | 97,173 |
| Aug 11, 2026 | 289.00 | 290.75 | 277.75 | 285.25 | 285.25 | -2.23% | 181,084 |
| Aug 10, 2026 | 298.00 | 310.00 | 290.75 | 291.75 | 291.75 | -2.91% | 113,409 |
| Aug 7, 2026 | 307.75 | 307.75 | 293.00 | 300.50 | 300.50 | -1.48% | 147,435 |
| Aug 6, 2026 | 291.75 | 308.50 | 288.00 | 305.00 | 305.00 | 4.27% | 189,319 |
| Aug 5, 2026 | 276.50 | 294.25 | 273.75 | 292.50 | 292.50 | 4.65% | 201,320 |
| Aug 4, 2026 | 269.50 | 283.00 | 264.00 | 279.50 | 279.50 | 5.47% | 197,641 |
| Aug 3, 2026 | 262.00 | 268.00 | 255.50 | 265.00 | 265.00 | 1.53% | 194,159 |
| Jul 31, 2026 | 267.00 | 270.75 | 260.00 | 261.00 | 261.00 | -1.88% | 111,996 |
| Jul 30, 2026 | 270.25 | 275.00 | 265.75 | 266.00 | 266.00 | -1.57% | 137,161 |
| Jul 29, 2026 | 289.00 | 293.50 | 268.00 | 270.25 | 270.25 | -6.81% | 483,682 |
| Jul 28, 2026 | 288.75 | 296.00 | 286.50 | 290.00 | 290.00 | 0.43% | 180,102 |
| Jul 27, 2026 | 291.75 | 298.50 | 285.00 | 288.75 | 288.75 | -0.43% | 208,249 |
| Jul 24, 2026 | 302.00 | 305.50 | 290.00 | 290.00 | 290.00 | -2.44% | 166,041 |
| Jul 23, 2026 | 296.25 | 305.00 | 296.00 | 297.25 | 297.25 | 0.34% | 168,919 |
| Jul 22, 2026 | 299.00 | 303.50 | 294.00 | 296.25 | 296.25 | 0.25% | 219,010 |
| Jul 21, 2026 | 323.75 | 335.00 | 295.50 | 295.50 | 295.50 | -7.37% | 343,872 |
| Jul 20, 2026 | 314.00 | 322.25 | 308.75 | 319.00 | 319.00 | 1.75% | 324,061 |
| Jul 17, 2026 | 298.00 | 313.50 | 290.75 | 313.50 | 313.50 | 7.36% | 451,243 |
| Jul 16, 2026 | 294.00 | 297.00 | 288.00 | 292.00 | 292.00 | 1.39% | 157,402 |
| Jul 14, 2026 | 289.50 | 295.00 | 285.00 | 288.00 | 288.00 | 1.05% | 315,695 |
| Jul 13, 2026 | 292.00 | 304.25 | 285.00 | 285.00 | 285.00 | -4.36% | 177,510 |
| Jul 10, 2026 | 308.00 | 310.00 | 295.00 | 298.00 | 298.00 | -1.32% | 301,089 |
| Jul 9, 2026 | 285.00 | 308.50 | 280.00 | 302.00 | 302.00 | 6.71% | 532,910 |
| Jul 8, 2026 | 304.75 | 327.75 | 282.25 | 283.00 | 283.00 | -5.03% | 1,369,152 |
| Jul 7, 2026 | 274.50 | 298.00 | 270.25 | 298.00 | 298.00 | 9.96% | 710,049 |
| Jul 6, 2026 | 279.75 | 284.50 | 269.00 | 271.00 | 271.00 | -3.13% | 154,049 |
| Jul 3, 2026 | 288.75 | 292.50 | 277.00 | 279.75 | 279.75 | -1.76% | 279,229 |
| Jul 2, 2026 | 291.50 | 297.00 | 284.75 | 284.75 | 284.75 | -3.23% | 366,133 |
| Jul 1, 2026 | 299.00 | 304.25 | 293.75 | 294.25 | 294.25 | -1.59% | 233,700 |
| Jun 30, 2026 | 306.00 | 306.50 | 290.75 | 299.00 | 299.00 | -2.29% | 237,019 |
| Jun 29, 2026 | 319.00 | 322.50 | 295.75 | 306.00 | 306.00 | -3.77% | 301,238 |
| Jun 26, 2026 | 326.00 | 327.00 | 310.00 | 318.00 | 318.00 | -1.47% | 304,692 |
| Jun 25, 2026 | 321.25 | 332.75 | 321.25 | 322.75 | 322.75 | 0.86% | 168,610 |
| Jun 24, 2026 | 338.25 | 340.50 | 320.00 | 320.00 | 320.00 | -5.04% | 245,584 |
| Jun 23, 2026 | 333.25 | 347.00 | 333.25 | 337.00 | 337.00 | 1.43% | 399,246 |
| Jun 22, 2026 | 316.00 | 336.75 | 309.25 | 332.25 | 332.25 | 5.14% | 474,626 |