ÜNLÜ Yatirim Holding A.S. (IST:UNLU)
Turkey · Delayed Price · Currency is TRY 15.51
+0.30 (1.97%)
At close: Jan 16, 2026
ÜNLÜ Yatirim Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 15.51 | 15.63 | 15.28 | 15.39 | 15.39 | -0.77% | 1,369,211 |
| Jan 16, 2026 | 15.23 | 15.66 | 15.17 | 15.51 | 15.51 | 1.97% | 1,704,487 |
| Jan 15, 2026 | 14.79 | 15.45 | 14.70 | 15.21 | 15.21 | 2.70% | 2,422,332 |
| Jan 14, 2026 | 14.97 | 15.07 | 14.72 | 14.81 | 14.81 | -1.00% | 1,540,073 |
| Jan 13, 2026 | 15.04 | 15.20 | 14.96 | 14.96 | 14.96 | -0.47% | 1,948,749 |
| Jan 12, 2026 | 15.15 | 15.25 | 15.03 | 15.03 | 15.03 | -0.73% | 1,191,888 |
| Jan 9, 2026 | 15.44 | 15.44 | 15.14 | 15.14 | 15.14 | -2.01% | 1,826,874 |
| Jan 8, 2026 | 15.50 | 15.50 | 15.15 | 15.45 | 15.45 | -0.64% | 1,988,194 |
| Jan 7, 2026 | 15.44 | 15.58 | 15.32 | 15.55 | 15.55 | 0.71% | 1,600,323 |
| Jan 6, 2026 | 15.28 | 15.45 | 15.11 | 15.44 | 15.44 | 1.05% | 2,914,378 |
| Jan 5, 2026 | 15.36 | 15.53 | 15.05 | 15.28 | 15.28 | -0.46% | 2,538,725 |
| Jan 2, 2026 | 16.50 | 16.50 | 15.31 | 15.35 | 15.35 | -6.91% | 5,005,818 |
| Dec 31, 2025 | 16.46 | 17.06 | 16.11 | 16.49 | 16.49 | 0.30% | 2,675,428 |
| Dec 30, 2025 | 15.90 | 16.65 | 15.76 | 16.44 | 16.44 | 3.40% | 1,965,588 |
| Dec 29, 2025 | 16.38 | 16.50 | 15.76 | 15.90 | 15.90 | -2.93% | 1,725,875 |
| Dec 26, 2025 | 16.49 | 16.70 | 15.80 | 16.38 | 16.38 | -0.30% | 3,189,757 |
| Dec 25, 2025 | 15.28 | 16.45 | 14.99 | 16.43 | 16.43 | 9.02% | 3,037,132 |
| Dec 24, 2025 | 15.11 | 15.22 | 14.87 | 15.07 | 15.07 | -0.26% | 989,388 |
| Dec 23, 2025 | 15.67 | 15.70 | 15.11 | 15.11 | 15.11 | -3.64% | 1,843,780 |
| Dec 22, 2025 | 16.08 | 16.09 | 15.49 | 15.68 | 15.68 | -2.49% | 1,039,679 |
| Dec 19, 2025 | 16.04 | 16.36 | 15.73 | 16.08 | 16.08 | -0.12% | 1,507,646 |
| Dec 18, 2025 | 15.91 | 16.15 | 15.66 | 16.10 | 16.10 | 0.63% | 1,796,849 |
| Dec 17, 2025 | 15.14 | 16.21 | 15.13 | 16.00 | 16.00 | 5.68% | 6,560,293 |
| Dec 16, 2025 | 15.35 | 15.43 | 15.06 | 15.14 | 15.14 | -2.26% | 1,243,056 |
| Dec 15, 2025 | 15.54 | 15.78 | 15.00 | 15.49 | 15.49 | -0.32% | 2,189,288 |
| Dec 12, 2025 | 15.64 | 15.74 | 15.09 | 15.54 | 15.54 | 1.64% | 1,662,939 |
| Dec 11, 2025 | 15.00 | 15.39 | 14.79 | 15.29 | 15.29 | 1.93% | 2,875,045 |
| Dec 10, 2025 | 14.82 | 15.01 | 14.77 | 15.00 | 15.00 | - | 1,294,705 |
| Dec 9, 2025 | 15.01 | 15.08 | 14.70 | 15.00 | 15.00 | -0.07% | 1,957,053 |
| Dec 8, 2025 | 14.92 | 15.52 | 14.65 | 15.01 | 15.01 | 1.42% | 4,930,906 |
| Dec 5, 2025 | 14.35 | 15.11 | 14.26 | 14.80 | 14.80 | 3.42% | 5,439,777 |
| Dec 4, 2025 | 15.17 | 15.17 | 14.25 | 14.31 | 14.31 | -4.92% | 3,796,806 |
| Dec 3, 2025 | 15.20 | 15.20 | 14.72 | 15.05 | 15.05 | - | 3,267,801 |
| Dec 2, 2025 | 15.28 | 15.28 | 14.69 | 15.05 | 15.05 | 0.53% | 4,095,779 |
| Dec 1, 2025 | 14.65 | 14.97 | 14.24 | 14.97 | 14.97 | 6.32% | 5,316,380 |
| Nov 28, 2025 | 14.10 | 14.26 | 13.59 | 14.08 | 14.08 | 2.03% | 4,392,415 |
| Nov 27, 2025 | 13.88 | 14.00 | 13.49 | 13.80 | 13.80 | 0.95% | 2,954,284 |
| Nov 26, 2025 | 14.16 | 14.16 | 13.67 | 13.67 | 13.67 | -2.64% | 3,689,312 |
| Nov 25, 2025 | 14.48 | 14.48 | 13.77 | 14.04 | 14.04 | -0.43% | 3,252,596 |
| Nov 24, 2025 | 14.38 | 14.38 | 14.02 | 14.10 | 14.10 | 0.36% | 1,247,323 |
| Nov 21, 2025 | 14.16 | 14.20 | 13.98 | 14.05 | 14.05 | -0.78% | 891,951 |
| Nov 20, 2025 | 14.18 | 14.37 | 14.11 | 14.16 | 14.16 | -0.14% | 1,040,057 |
| Nov 19, 2025 | 14.39 | 14.53 | 14.17 | 14.18 | 14.18 | -1.46% | 1,325,817 |
| Nov 18, 2025 | 14.50 | 14.61 | 14.25 | 14.39 | 14.39 | 0.28% | 1,538,138 |
| Nov 17, 2025 | 14.78 | 14.78 | 14.30 | 14.35 | 14.35 | -0.49% | 1,548,435 |
| Nov 14, 2025 | 15.06 | 15.41 | 14.41 | 14.42 | 14.42 | -4.69% | 2,310,696 |
| Nov 13, 2025 | 15.30 | 15.77 | 14.53 | 15.13 | 15.13 | -1.11% | 1,215,474 |
| Nov 12, 2025 | 15.54 | 15.65 | 15.12 | 15.30 | 15.30 | -0.65% | 1,311,801 |
| Nov 11, 2025 | 15.45 | 15.50 | 14.51 | 15.40 | 15.40 | -0.32% | 2,116,994 |
| Nov 10, 2025 | 15.79 | 15.79 | 15.01 | 15.45 | 15.45 | -3.20% | 1,514,054 |