ÜNLÜ Yatirim Holding A.S. (IST:UNLU)
Turkey · Delayed Price · Currency is TRY 15.96
+0.45 (2.90%)
Last updated: Sep 3, 2025, 10:00 AM GMT+3
ÜNLÜ Yatirim Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 15.50 | 16.18 | 15.26 | 15.96 | - | 2.90% | 3,504,504 |
| Sep 2, 2025 | 16.03 | 16.07 | 15.00 | 15.51 | - | -3.06% | 3,007,504 |
| Sep 1, 2025 | 15.83 | 16.04 | 15.77 | 16.00 | - | 1.01% | 1,861,633 |
| Aug 29, 2025 | 15.93 | 16.15 | 15.71 | 15.84 | - | -0.56% | 2,534,839 |
| Aug 28, 2025 | 15.65 | 16.15 | 15.65 | 15.93 | - | 1.79% | 1,955,167 |
| Aug 27, 2025 | 16.05 | 16.16 | 15.54 | 15.65 | - | -2.19% | 3,238,386 |
| Aug 26, 2025 | 16.20 | 16.20 | 15.84 | 16.00 | - | -0.87% | 2,246,486 |
| Aug 25, 2025 | 15.87 | 16.30 | 15.82 | 16.14 | - | 2.15% | 3,599,564 |
| Aug 22, 2025 | 15.80 | 15.98 | 15.65 | 15.80 | - | 0.25% | 2,460,708 |
| Aug 21, 2025 | 15.86 | 15.97 | 15.68 | 15.76 | - | 0.57% | 2,021,832 |
| Aug 20, 2025 | 15.55 | 16.25 | 15.50 | 15.67 | - | 1.10% | 5,553,777 |
| Aug 19, 2025 | 15.55 | 15.66 | 15.28 | 15.50 | - | - | 3,072,541 |
| Aug 18, 2025 | 15.62 | 15.87 | 15.37 | 15.50 | - | 0.98% | 4,537,509 |
| Aug 15, 2025 | 16.02 | 16.07 | 15.14 | 15.35 | - | -7.86% | 10,312,006 |
| Aug 14, 2025 | 16.71 | 17.25 | 16.35 | 16.66 | - | -0.30% | 3,918,664 |
| Aug 13, 2025 | 16.64 | 17.64 | 16.64 | 16.71 | - | -0.12% | 7,087,493 |
| Aug 12, 2025 | 16.99 | 17.20 | 16.50 | 16.73 | - | -2.11% | 2,259,992 |
| Aug 11, 2025 | 16.30 | 17.55 | 16.28 | 17.09 | - | 5.75% | 6,506,170 |
| Aug 8, 2025 | 16.54 | 16.64 | 16.08 | 16.16 | - | -2.24% | 3,058,542 |
| Aug 7, 2025 | 16.72 | 17.00 | 16.53 | 16.53 | - | -0.54% | 2,904,251 |
| Aug 6, 2025 | 16.99 | 17.06 | 16.62 | 16.62 | - | -1.95% | 2,187,604 |
| Aug 5, 2025 | 17.20 | 17.47 | 16.90 | 16.95 | - | -1.05% | 3,281,197 |
| Aug 4, 2025 | 16.85 | 17.33 | 16.62 | 17.13 | - | 1.66% | 4,364,735 |
| Aug 1, 2025 | 17.25 | 17.35 | 16.80 | 16.85 | - | -1.58% | 2,390,388 |
| Jul 31, 2025 | 16.53 | 17.16 | 16.50 | 17.12 | - | 4.14% | 3,159,058 |
| Jul 30, 2025 | 16.57 | 16.80 | 16.38 | 16.44 | - | -1.91% | 2,088,591 |
| Jul 29, 2025 | 16.75 | 17.14 | 16.59 | 16.76 | - | 0.06% | 5,293,205 |
| Jul 28, 2025 | 16.78 | 17.15 | 16.66 | 16.75 | - | -0.18% | 3,187,764 |
| Jul 25, 2025 | 17.25 | 17.34 | 16.65 | 16.78 | - | -2.95% | 2,837,875 |
| Jul 24, 2025 | 17.48 | 17.86 | 17.26 | 17.29 | - | -1.09% | 3,750,694 |
| Jul 23, 2025 | 17.40 | 17.86 | 16.85 | 17.48 | - | 0.75% | 5,651,231 |
| Jul 22, 2025 | 16.90 | 17.36 | 16.53 | 17.35 | - | 2.85% | 6,165,814 |
| Jul 21, 2025 | 16.82 | 16.98 | 16.57 | 16.87 | - | 0.12% | 2,285,390 |
| Jul 18, 2025 | 17.31 | 17.37 | 16.76 | 16.85 | - | -1.75% | 2,690,210 |
| Jul 17, 2025 | 16.24 | 17.20 | 16.20 | 17.15 | - | 6.59% | 6,250,438 |
| Jul 16, 2025 | 15.99 | 16.47 | 15.88 | 16.09 | - | 0.63% | 3,645,349 |
| Jul 14, 2025 | 15.64 | 16.21 | 15.64 | 15.99 | - | 2.17% | 2,440,283 |
| Jul 11, 2025 | 15.71 | 16.30 | 15.61 | 15.65 | - | - | 2,589,606 |
| Jul 10, 2025 | 15.57 | 16.29 | 15.56 | 15.65 | - | 0.58% | 3,591,213 |
| Jul 9, 2025 | 15.09 | 15.78 | 15.05 | 15.56 | - | 3.66% | 2,312,416 |
| Jul 8, 2025 | 14.88 | 15.20 | 14.65 | 15.01 | - | 0.87% | 2,080,705 |
| Jul 7, 2025 | 14.43 | 14.99 | 14.35 | 14.88 | - | 2.27% | 1,602,406 |
| Jul 4, 2025 | 15.00 | 15.37 | 14.34 | 14.55 | - | -3.00% | 2,594,001 |
| Jul 3, 2025 | 15.49 | 15.76 | 14.75 | 15.00 | - | -2.91% | 10,634,006 |
| Jul 2, 2025 | 15.75 | 15.88 | 15.31 | 15.45 | - | -1.90% | 4,102,590 |
| Jul 1, 2025 | 16.30 | 16.39 | 15.66 | 15.75 | - | -2.90% | 5,253,263 |
| Jun 30, 2025 | 16.30 | 16.74 | 15.99 | 16.22 | - | 0.75% | 2,813,605 |
| Jun 27, 2025 | 16.40 | 16.55 | 15.82 | 16.10 | - | -1.83% | 1,116,900 |
| Jun 26, 2025 | 15.65 | 17.30 | 15.65 | 16.40 | - | 4.26% | 6,347,641 |
| Jun 25, 2025 | 15.75 | 16.50 | 15.31 | 15.73 | - | -0.13% | 2,072,290 |