ÜNLÜ Yatirim Holding A.S. (IST:UNLU)
Turkey · Delayed Price · Currency is TRY 15.35
-0.21 (-1.35%)
At close: Oct 3, 2025
ÜNLÜ Yatirim Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 15.02 | 15.68 | 14.92 | 15.37 | 15.37 | 2.81% | 1,327,244 |
| Oct 6, 2025 | 15.38 | 15.64 | 14.90 | 14.95 | 14.95 | -2.61% | 851,243 |
| Oct 3, 2025 | 15.57 | 15.98 | 15.32 | 15.35 | 15.35 | -1.35% | 1,473,749 |
| Oct 2, 2025 | 15.89 | 16.10 | 15.55 | 15.56 | 15.56 | -1.33% | 690,811 |
| Oct 1, 2025 | 15.70 | 16.00 | 15.27 | 15.77 | 15.77 | 1.22% | 1,651,418 |
| Sep 30, 2025 | 16.24 | 16.24 | 15.57 | 15.58 | 15.58 | -2.50% | 1,145,043 |
| Sep 29, 2025 | 16.34 | 17.00 | 15.93 | 15.98 | 15.98 | -1.90% | 1,926,779 |
| Sep 26, 2025 | 16.87 | 16.94 | 16.29 | 16.29 | 16.29 | -2.46% | 1,757,201 |
| Sep 25, 2025 | 17.00 | 17.50 | 16.36 | 16.70 | 16.70 | -1.53% | 3,719,439 |
| Sep 24, 2025 | 17.26 | 18.16 | 16.92 | 16.96 | 16.96 | -1.74% | 7,037,048 |
| Sep 23, 2025 | 16.07 | 17.50 | 16.00 | 17.26 | 17.26 | 7.27% | 9,344,248 |
| Sep 22, 2025 | 15.55 | 16.35 | 15.50 | 16.09 | 16.09 | 5.16% | 4,503,985 |
| Sep 19, 2025 | 15.19 | 15.54 | 14.99 | 15.30 | 15.30 | 1.73% | 2,810,341 |
| Sep 18, 2025 | 15.22 | 15.48 | 15.04 | 15.04 | 15.04 | -1.05% | 2,297,120 |
| Sep 17, 2025 | 15.10 | 15.54 | 15.10 | 15.20 | 15.20 | 0.80% | 1,509,155 |
| Sep 16, 2025 | 14.75 | 15.12 | 14.68 | 15.08 | 15.08 | 2.72% | 2,635,397 |
| Sep 15, 2025 | 14.43 | 14.90 | 14.11 | 14.68 | 14.68 | 2.30% | 1,611,871 |
| Sep 12, 2025 | 14.60 | 14.96 | 14.16 | 14.35 | 14.35 | -1.71% | 1,014,244 |
| Sep 11, 2025 | 13.95 | 15.20 | 13.95 | 14.60 | 14.60 | -2.28% | 2,934,555 |
| Sep 10, 2025 | 15.17 | 15.29 | 14.81 | 14.94 | 14.94 | -0.47% | 893,879 |
| Sep 9, 2025 | 15.25 | 15.50 | 15.00 | 15.01 | 15.01 | -1.90% | 1,426,139 |
| Sep 8, 2025 | 15.42 | 15.54 | 15.30 | 15.30 | 15.30 | -1.99% | 1,708,910 |
| Sep 5, 2025 | 15.98 | 16.10 | 15.49 | 15.61 | 15.61 | -1.95% | 2,351,812 |
| Sep 4, 2025 | 15.96 | 16.31 | 15.85 | 15.92 | 15.92 | -0.25% | 2,107,733 |
| Sep 3, 2025 | 15.50 | 16.18 | 15.26 | 15.96 | 15.96 | 2.90% | 3,504,504 |
| Sep 2, 2025 | 16.03 | 16.07 | 15.00 | 15.51 | 15.51 | -3.06% | 3,007,504 |
| Sep 1, 2025 | 15.83 | 16.04 | 15.77 | 16.00 | 16.00 | 1.01% | 1,861,633 |
| Aug 29, 2025 | 15.93 | 16.15 | 15.71 | 15.84 | 15.84 | -0.56% | 2,534,839 |
| Aug 28, 2025 | 15.65 | 16.15 | 15.65 | 15.93 | 15.93 | 1.79% | 1,955,167 |
| Aug 27, 2025 | 16.05 | 16.16 | 15.54 | 15.65 | 15.65 | -2.19% | 3,238,386 |
| Aug 26, 2025 | 16.20 | 16.20 | 15.84 | 16.00 | 16.00 | -0.87% | 2,246,486 |
| Aug 25, 2025 | 15.87 | 16.30 | 15.82 | 16.14 | 16.14 | 2.15% | 3,599,564 |
| Aug 22, 2025 | 15.80 | 15.98 | 15.65 | 15.80 | 15.80 | 0.25% | 2,460,708 |
| Aug 21, 2025 | 15.86 | 15.97 | 15.68 | 15.76 | 15.76 | 0.57% | 2,021,832 |
| Aug 20, 2025 | 15.55 | 16.25 | 15.50 | 15.67 | 15.67 | 1.10% | 5,553,777 |
| Aug 19, 2025 | 15.55 | 15.66 | 15.28 | 15.50 | 15.50 | - | 3,072,541 |
| Aug 18, 2025 | 15.62 | 15.87 | 15.37 | 15.50 | 15.50 | 0.98% | 4,537,509 |
| Aug 15, 2025 | 16.02 | 16.07 | 15.14 | 15.35 | 15.35 | -7.86% | 10,312,000 |
| Aug 14, 2025 | 16.71 | 17.25 | 16.35 | 16.66 | 16.66 | -0.30% | 3,918,664 |
| Aug 13, 2025 | 16.64 | 17.64 | 16.64 | 16.71 | 16.71 | -0.12% | 7,087,493 |
| Aug 12, 2025 | 16.99 | 17.20 | 16.50 | 16.73 | 16.73 | -2.11% | 2,259,992 |
| Aug 11, 2025 | 16.30 | 17.55 | 16.28 | 17.09 | 17.09 | 5.75% | 6,506,170 |
| Aug 8, 2025 | 16.54 | 16.64 | 16.08 | 16.16 | 16.16 | -2.24% | 3,058,542 |
| Aug 7, 2025 | 16.72 | 17.00 | 16.53 | 16.53 | 16.53 | -0.54% | 2,904,251 |
| Aug 6, 2025 | 16.99 | 17.06 | 16.62 | 16.62 | 16.62 | -1.95% | 2,187,604 |
| Aug 5, 2025 | 17.20 | 17.47 | 16.90 | 16.95 | 16.95 | -1.05% | 3,281,197 |
| Aug 4, 2025 | 16.85 | 17.33 | 16.62 | 17.13 | 17.13 | 1.66% | 4,364,735 |
| Aug 1, 2025 | 17.25 | 17.35 | 16.80 | 16.85 | 16.85 | -1.58% | 2,390,388 |
| Jul 31, 2025 | 16.53 | 17.16 | 16.50 | 17.12 | 17.12 | 4.14% | 3,159,058 |
| Jul 30, 2025 | 16.57 | 16.80 | 16.38 | 16.44 | 16.44 | -1.91% | 2,088,591 |