Ulusoy Elektrik Imalat Taahhüt ve Ticaret A.S. (IST:ULUSE)
Turkey · Delayed Price · Currency is TRY 300.50
-4.50 (-1.48%)
Aug 7, 2026, 6:08 PM GMT+3
IST:ULUSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 307.75 | 307.75 | 293.25 | 295.50 | - | -3.11% | 48,021 |
| 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 |
| Jun 19, 2026 | 324.50 | 324.50 | 315.00 | 316.00 | 316.00 | -2.62% | 285,920 |
| Jun 18, 2026 | 341.50 | 341.50 | 320.00 | 324.50 | 324.50 | -4.98% | 579,361 |
| Jun 17, 2026 | 351.50 | 358.50 | 340.00 | 341.50 | 341.50 | -2.22% | 502,950 |
| Jun 16, 2026 | 337.50 | 354.25 | 322.75 | 349.25 | 349.25 | 2.12% | 559,948 |
| Jun 15, 2026 | 316.50 | 342.25 | 316.50 | 342.00 | 342.00 | 9.88% | 391,988 |
| Jun 12, 2026 | 327.25 | 329.00 | 309.25 | 311.25 | 311.25 | -3.71% | 333,861 |
| Jun 11, 2026 | 310.25 | 330.75 | 310.00 | 323.25 | 323.25 | 5.29% | 567,999 |
| Jun 10, 2026 | 324.50 | 325.75 | 306.25 | 307.00 | 307.00 | -4.29% | 311,940 |
| Jun 9, 2026 | 344.75 | 348.75 | 320.00 | 320.75 | 320.75 | -7.03% | 526,887 |
| Jun 8, 2026 | 330.00 | 360.00 | 330.00 | 345.00 | 345.00 | -1.15% | 479,895 |
| Jun 5, 2026 | 347.75 | 358.75 | 343.00 | 349.00 | 349.00 | 0.29% | 489,191 |
| Jun 4, 2026 | 342.50 | 354.75 | 336.00 | 348.00 | 348.00 | 1.90% | 613,127 |
| Jun 3, 2026 | 355.50 | 365.75 | 331.00 | 341.50 | 341.50 | -5.92% | 1,220,722 |
| Jun 2, 2026 | 350.00 | 363.25 | 332.75 | 363.00 | 363.00 | 2.83% | 986,242 |
| Jun 1, 2026 | 338.00 | 367.25 | 336.00 | 353.00 | 353.00 | 5.69% | 1,305,112 |
| May 26, 2026 | 350.00 | 362.25 | 332.50 | 334.00 | 334.00 | -4.98% | 755,286 |