Ulusoy Elektrik Imalat Taahhüt ve Ticaret A.S. (IST:ULUSE)
Turkey · Delayed Price · Currency is TRY 288.00
+3.00 (1.05%)
Jul 14, 2026, 6:08 PM GMT+3
IST:ULUSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 325.25 | 351.50 | 325.25 | 351.50 | 351.50 | 9.93% | 1,261,891 |
| May 22, 2026 | 280.00 | 319.75 | 280.00 | 319.75 | 319.75 | 9.97% | 1,408,807 |
| May 21, 2026 | 288.25 | 310.25 | 269.50 | 290.75 | 290.75 | 3.01% | 2,887,374 |
| May 20, 2026 | 253.25 | 282.25 | 250.25 | 282.25 | 282.25 | 9.93% | 1,370,839 |
| May 18, 2026 | 282.00 | 283.50 | 255.50 | 256.75 | 256.75 | -8.95% | 642,982 |
| May 15, 2026 | 274.25 | 299.00 | 266.50 | 282.00 | 282.00 | 2.55% | 1,296,305 |
| May 14, 2026 | 287.75 | 296.75 | 268.00 | 275.00 | 275.00 | -2.74% | 1,239,423 |
| May 13, 2026 | 266.25 | 282.75 | 260.25 | 282.75 | 282.75 | 9.91% | 1,941,479 |
| May 12, 2026 | 257.25 | 257.25 | 254.50 | 257.25 | 257.25 | 9.94% | 431,185 |
| May 11, 2026 | 244.90 | 246.20 | 224.00 | 234.00 | 234.00 | -4.45% | 805,792 |
| May 8, 2026 | 263.75 | 268.50 | 241.90 | 244.90 | 244.90 | -8.70% | 668,629 |
| May 7, 2026 | 249.90 | 268.25 | 244.00 | 268.25 | 268.25 | 8.12% | 547,013 |
| May 6, 2026 | 249.50 | 256.75 | 245.70 | 248.10 | 248.10 | 0.24% | 393,997 |
| May 5, 2026 | 231.00 | 249.50 | 225.10 | 247.50 | 247.50 | 6.73% | 709,230 |
| May 4, 2026 | 221.10 | 235.70 | 208.40 | 231.90 | 231.90 | 4.88% | 1,018,641 |
| Apr 30, 2026 | 234.60 | 246.90 | 218.70 | 221.10 | 221.10 | -7.49% | 933,229 |
| Apr 29, 2026 | 266.75 | 274.00 | 239.00 | 239.00 | 239.00 | -8.25% | 458,328 |