Ulusoy Elektrik Imalat Taahhüt ve Ticaret A.S. (IST:ULUSE)
Turkey · Delayed Price · Currency is TRY 150.60
+4.20 (2.87%)
Oct 9, 2026, 6:09 PM GMT+3
IST:ULUSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 146.40 | 154.40 | 145.50 | 150.60 | 150.60 | 2.87% | 177,247 |
| Oct 8, 2026 | 151.50 | 151.50 | 142.00 | 146.40 | 146.40 | -1.68% | 177,882 |
| Oct 7, 2026 | 153.90 | 155.40 | 148.10 | 148.90 | 148.90 | -3.25% | 156,142 |
| Oct 6, 2026 | 156.30 | 164.60 | 150.40 | 153.90 | 153.90 | -1.41% | 336,748 |
| Oct 5, 2026 | 164.60 | 179.60 | 155.00 | 156.10 | 156.10 | -4.58% | 650,946 |
| Oct 2, 2026 | 155.00 | 163.60 | 148.80 | 163.60 | 163.60 | 9.95% | 476,342 |
| Oct 1, 2026 | 135.30 | 148.80 | 133.20 | 148.80 | 148.80 | 9.98% | 224,618 |
| Sep 30, 2026 | 135.50 | 141.40 | 133.20 | 135.30 | 135.30 | -4.25% | 184,099 |
| Sep 29, 2026 | 154.10 | 154.70 | 140.20 | 141.30 | 141.30 | -9.25% | 240,901 |
| Sep 28, 2026 | 168.20 | 168.20 | 151.40 | 155.70 | 155.70 | -7.43% | 244,714 |
| Sep 25, 2026 | 172.00 | 176.20 | 167.10 | 168.20 | 168.20 | -2.32% | 139,150 |
| Sep 24, 2026 | 183.00 | 183.30 | 170.20 | 172.20 | 172.20 | -5.90% | 180,217 |
| Sep 23, 2026 | 188.00 | 190.90 | 181.40 | 183.00 | 183.00 | -2.76% | 129,508 |
| Sep 22, 2026 | 188.20 | 196.00 | 185.00 | 188.20 | 188.20 | 0.37% | 149,142 |
| Sep 21, 2026 | 194.60 | 195.40 | 180.60 | 187.50 | 187.50 | -6.48% | 275,314 |
| Sep 18, 2026 | 205.00 | 205.00 | 190.00 | 200.50 | 200.50 | -2.29% | 170,667 |
| Sep 17, 2026 | 204.00 | 217.70 | 194.40 | 205.20 | 205.20 | -4.96% | 209,120 |
| Sep 16, 2026 | 227.00 | 228.10 | 209.50 | 215.90 | 215.90 | -3.92% | 184,728 |
| Sep 15, 2026 | 231.20 | 231.70 | 220.50 | 224.70 | 224.70 | -2.81% | 176,164 |
| Sep 14, 2026 | 233.60 | 242.20 | 231.00 | 231.20 | 231.20 | -1.03% | 178,543 |
| Sep 11, 2026 | 227.10 | 235.80 | 221.90 | 233.60 | 233.60 | 3.41% | 301,200 |
| Sep 10, 2026 | 222.60 | 229.30 | 219.40 | 225.90 | 225.90 | 1.80% | 228,025 |
| Sep 9, 2026 | 226.00 | 228.20 | 221.70 | 221.90 | 221.90 | -2.25% | 132,060 |
| Sep 8, 2026 | 225.10 | 229.60 | 222.60 | 227.00 | 227.00 | 1.52% | 133,311 |
| Sep 7, 2026 | 230.00 | 230.30 | 220.20 | 223.60 | 223.60 | -2.23% | 189,858 |
| Sep 4, 2026 | 225.00 | 231.40 | 220.10 | 228.70 | 228.70 | 1.06% | 173,054 |
| Sep 3, 2026 | 235.50 | 238.40 | 226.30 | 226.30 | 226.30 | -3.70% | 99,443 |
| Sep 2, 2026 | 240.00 | 240.10 | 234.10 | 235.00 | 235.00 | -2.08% | 124,236 |
| Sep 1, 2026 | 246.50 | 249.90 | 240.00 | 240.00 | 240.00 | -2.64% | 169,289 |
| Aug 31, 2026 | 254.00 | 254.75 | 246.50 | 246.50 | 246.50 | -3.90% | 124,990 |
| 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% | 279,090 |
| 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 |