ÜNLÜ Yatirim Holding A.S. (IST:UNLU)
Turkey · Delayed Price · Currency is TRY 10.52
-0.08 (-0.75%)
Last updated: Sep 3, 2026, 3:18 PM GMT+3
ÜNLÜ Yatirim Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 10.59 | 10.69 | 10.08 | 10.52 | - | -0.75% | 859,718 |
| Sep 2, 2026 | 10.76 | 10.86 | 10.49 | 10.60 | 10.60 | -1.49% | 1,115,511 |
| Sep 1, 2026 | 10.85 | 10.95 | 10.75 | 10.76 | 10.76 | -2.00% | 706,601 |
| Aug 31, 2026 | 11.11 | 11.13 | 10.65 | 10.98 | 10.98 | -1.17% | 726,467 |
| Aug 28, 2026 | 11.00 | 11.19 | 11.00 | 11.11 | 11.11 | 0.27% | 619,670 |
| Aug 27, 2026 | 11.15 | 11.28 | 11.08 | 11.08 | 11.08 | -0.63% | 375,103 |
| Aug 26, 2026 | 11.01 | 11.25 | 11.01 | 11.15 | 11.15 | 0.45% | 795,796 |
| Aug 25, 2026 | 11.39 | 11.42 | 10.89 | 11.10 | 11.10 | -2.37% | 1,399,587 |
| Aug 24, 2026 | 11.21 | 11.37 | 11.11 | 11.37 | 11.37 | 2.25% | 1,283,863 |
| Aug 21, 2026 | 10.94 | 11.15 | 10.86 | 11.12 | 11.12 | 1.74% | 1,486,364 |
| Aug 20, 2026 | 10.83 | 10.96 | 10.82 | 10.93 | 10.93 | 1.02% | 566,288 |
| Aug 19, 2026 | 10.74 | 10.89 | 10.69 | 10.82 | 10.82 | 1.22% | 583,741 |
| Aug 18, 2026 | 10.90 | 10.93 | 10.69 | 10.69 | 10.69 | -1.93% | 633,587 |
| Aug 17, 2026 | 10.97 | 11.18 | 10.87 | 10.90 | 10.90 | -1.00% | 995,602 |
| Aug 14, 2026 | 10.93 | 11.03 | 10.88 | 11.01 | 11.01 | 1.47% | 470,474 |
| Aug 13, 2026 | 10.99 | 11.05 | 10.56 | 10.85 | 10.85 | -1.27% | 817,232 |
| Aug 12, 2026 | 10.90 | 11.08 | 10.79 | 10.99 | 10.99 | 1.38% | 719,701 |
| Aug 11, 2026 | 10.97 | 11.08 | 10.80 | 10.84 | 10.84 | -0.82% | 608,793 |
| Aug 10, 2026 | 11.09 | 11.20 | 10.93 | 10.93 | 10.93 | -1.44% | 849,812 |
| Aug 7, 2026 | 11.05 | 11.17 | 10.93 | 11.09 | 11.09 | 0.82% | 1,058,919 |
| Aug 6, 2026 | 10.90 | 11.00 | 10.85 | 11.00 | 11.00 | 0.92% | 1,314,677 |
| Aug 5, 2026 | 11.18 | 11.18 | 10.90 | 10.90 | 10.90 | -1.27% | 761,200 |
| Aug 4, 2026 | 10.94 | 11.09 | 10.89 | 11.04 | 11.04 | 0.91% | 1,275,875 |
| Aug 3, 2026 | 11.30 | 11.30 | 10.94 | 10.94 | 10.94 | -1.62% | 1,171,323 |
| Jul 31, 2026 | 11.25 | 11.37 | 11.02 | 11.12 | 11.12 | -1.16% | 718,074 |
| Jul 30, 2026 | 11.11 | 11.25 | 10.97 | 11.25 | 11.25 | 1.17% | 893,110 |
| Jul 29, 2026 | 11.42 | 11.47 | 11.00 | 11.12 | 11.12 | -2.63% | 1,263,085 |
| Jul 28, 2026 | 11.75 | 11.90 | 11.40 | 11.42 | 11.42 | -2.81% | 1,013,027 |
| Jul 27, 2026 | 11.90 | 11.94 | 11.72 | 11.75 | 11.75 | -0.42% | 971,761 |
| Jul 24, 2026 | 11.99 | 12.09 | 11.74 | 11.80 | 11.80 | -0.76% | 1,125,595 |
| Jul 23, 2026 | 11.97 | 12.08 | 11.89 | 11.89 | 11.89 | 0.08% | 1,147,054 |
| Jul 22, 2026 | 11.88 | 12.12 | 11.88 | 11.88 | 11.88 | -0.67% | 1,171,748 |
| Jul 21, 2026 | 12.03 | 12.13 | 11.86 | 11.96 | 11.96 | -0.42% | 1,839,846 |
| Jul 20, 2026 | 12.09 | 12.21 | 11.96 | 12.01 | 12.01 | 0.25% | 1,281,478 |
| Jul 17, 2026 | 12.47 | 12.47 | 11.98 | 11.98 | 11.98 | -3.46% | 1,841,419 |
| Jul 16, 2026 | 12.40 | 12.50 | 12.20 | 12.41 | 12.41 | 1.06% | 1,300,714 |
| Jul 14, 2026 | 12.43 | 12.49 | 12.26 | 12.28 | 12.28 | -0.16% | 1,060,478 |
| Jul 13, 2026 | 12.18 | 12.57 | 12.13 | 12.30 | 12.30 | 1.07% | 1,491,357 |
| Jul 10, 2026 | 12.40 | 12.50 | 12.04 | 12.17 | 12.17 | -0.81% | 2,354,265 |
| Jul 9, 2026 | 12.40 | 12.71 | 11.85 | 12.27 | 12.27 | -0.97% | 1,327,607 |
| Jul 8, 2026 | 12.85 | 12.88 | 12.39 | 12.39 | 12.39 | -2.90% | 1,735,892 |
| Jul 7, 2026 | 13.11 | 13.11 | 12.66 | 12.76 | 12.76 | -2.52% | 1,698,834 |
| Jul 6, 2026 | 13.04 | 13.41 | 12.81 | 13.09 | 13.09 | 0.69% | 2,752,721 |
| Jul 3, 2026 | 13.07 | 13.22 | 13.00 | 13.00 | 13.00 | -0.54% | 1,864,551 |
| Jul 2, 2026 | 13.34 | 13.87 | 13.04 | 13.07 | 13.07 | -2.10% | 3,157,342 |
| Jul 1, 2026 | 13.55 | 13.77 | 13.27 | 13.35 | 13.35 | -1.84% | 2,943,353 |
| Jun 30, 2026 | 14.77 | 14.95 | 13.55 | 13.60 | 13.60 | -7.55% | 4,919,137 |
| Jun 29, 2026 | 13.83 | 14.98 | 13.83 | 14.71 | 14.71 | 6.75% | 5,990,524 |
| Jun 26, 2026 | 13.40 | 14.40 | 13.40 | 13.78 | 13.78 | 2.99% | 7,264,596 |
| Jun 25, 2026 | 14.00 | 14.20 | 13.30 | 13.38 | 13.38 | -0.82% | 4,449,195 |