Ulusoy Elektrik Imalat Taahhüt ve Ticaret A.S. (IST:ULUSE)
Turkey · Delayed Price · Currency is TRY 131.80
-5.60 (-4.08%)
Oct 30, 2026, 6:08 PM GMT+3
IST:ULUSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 137.30 | 138.40 | 129.90 | 131.80 | 131.80 | -4.08% | 108,443 |
| Oct 28, 2026 | 139.90 | 139.90 | 136.40 | 137.40 | 137.40 | -0.43% | 38,764 |
| Oct 27, 2026 | 140.20 | 148.30 | 138.00 | 138.00 | 138.00 | -1.57% | 258,461 |
| Oct 26, 2026 | 136.30 | 143.00 | 136.00 | 140.20 | 140.20 | 2.64% | 90,869 |
| Oct 23, 2026 | 137.30 | 138.90 | 132.70 | 136.60 | 136.60 | -0.36% | 90,978 |
| Oct 22, 2026 | 138.00 | 139.50 | 136.50 | 137.10 | 137.10 | -1.37% | 72,504 |
| Oct 21, 2026 | 144.00 | 144.00 | 137.90 | 139.00 | 139.00 | -3.47% | 66,260 |
| Oct 20, 2026 | 136.00 | 146.30 | 136.00 | 144.00 | 144.00 | 3.97% | 137,075 |
| Oct 19, 2026 | 137.30 | 147.60 | 136.80 | 138.50 | 138.50 | -2.94% | 217,350 |
| Oct 16, 2026 | 139.80 | 153.70 | 133.00 | 142.70 | 142.70 | 2.00% | 615,731 |
| Oct 15, 2026 | 144.20 | 144.20 | 139.60 | 139.90 | 139.90 | -0.78% | 64,399 |
| Oct 14, 2026 | 145.50 | 145.50 | 138.70 | 141.00 | 141.00 | -1.61% | 77,089 |
| Oct 13, 2026 | 145.80 | 147.60 | 143.30 | 143.30 | 143.30 | -1.38% | 89,089 |
| Oct 12, 2026 | 150.60 | 151.80 | 145.30 | 145.30 | 145.30 | -3.52% | 171,107 |
| Oct 9, 2026 | 146.40 | 155.00 | 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 |