ÜNLÜ Yatirim Holding A.S. (IST:UNLU)
Turkey · Delayed Price · Currency is TRY 9.56
-0.06 (-0.62%)
Last updated: Nov 9, 2026, 5:59 PM GMT+3
ÜNLÜ Yatirim Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.70 | 10.25 | 9.54 | 9.56 | 9.56 | -0.62% | 3,866,545 |
| Nov 6, 2026 | 9.16 | 9.75 | 9.16 | 9.62 | 9.62 | 2.45% | 2,528,180 |
| Nov 5, 2026 | 9.35 | 9.80 | 8.94 | 9.39 | 9.39 | 2.96% | 3,255,444 |
| Nov 4, 2026 | 8.75 | 9.45 | 8.75 | 9.12 | 9.12 | 4.47% | 2,296,037 |
| Nov 3, 2026 | 8.44 | 9.10 | 8.15 | 8.73 | 8.73 | 3.44% | 3,140,775 |
| Nov 2, 2026 | 7.75 | 8.45 | 7.58 | 8.44 | 8.44 | 8.21% | 6,175,731 |
| Oct 30, 2026 | 8.30 | 8.34 | 7.80 | 7.80 | 7.80 | -5.34% | 2,096,801 |
| Oct 28, 2026 | 8.43 | 8.62 | 8.23 | 8.24 | 8.24 | -2.25% | 1,096,254 |
| Oct 27, 2026 | 8.98 | 8.98 | 8.42 | 8.43 | 8.43 | -4.85% | 3,933,017 |
| Oct 26, 2026 | 9.28 | 9.34 | 8.82 | 8.86 | 8.86 | -1.88% | 3,219,559 |
| Oct 23, 2026 | 9.55 | 9.97 | 8.84 | 9.03 | 9.03 | -5.45% | 7,532,838 |
| Oct 22, 2026 | 9.39 | 10.17 | 9.38 | 9.55 | 9.55 | 1.81% | 9,463,684 |
| Oct 21, 2026 | 9.67 | 9.71 | 9.37 | 9.38 | 9.38 | -3.10% | 2,759,762 |
| Oct 20, 2026 | 9.95 | 9.97 | 9.40 | 9.68 | 9.68 | - | 4,435,496 |
| Oct 19, 2026 | 10.60 | 10.82 | 9.49 | 9.68 | 9.68 | -6.11% | 17,787,223 |
| Oct 16, 2026 | 9.32 | 10.31 | 9.11 | 10.31 | 10.31 | 9.91% | 15,974,747 |
| Oct 15, 2026 | 9.65 | 9.89 | 9.29 | 9.38 | 9.38 | -2.60% | 3,895,088 |
| Oct 14, 2026 | 10.08 | 10.08 | 9.63 | 9.63 | 9.63 | -4.65% | 3,863,468 |
| Oct 13, 2026 | 10.36 | 10.42 | 9.99 | 10.10 | 10.10 | -1.94% | 4,264,167 |
| Oct 12, 2026 | 10.52 | 11.07 | 10.20 | 10.30 | 10.30 | - | 11,009,295 |
| Oct 9, 2026 | 10.38 | 10.70 | 10.27 | 10.30 | 10.30 | -1.62% | 6,033,282 |
| Oct 8, 2026 | 11.15 | 11.15 | 10.38 | 10.47 | 10.47 | -2.15% | 5,144,400 |
| Oct 7, 2026 | 11.70 | 11.96 | 10.57 | 10.70 | 10.70 | -3.52% | 16,891,370 |
| Oct 6, 2026 | 10.20 | 11.09 | 10.03 | 11.09 | 11.09 | 9.91% | 12,331,188 |
| Oct 5, 2026 | 10.30 | 10.63 | 9.94 | 10.09 | 10.09 | -1.85% | 6,940,094 |
| Oct 2, 2026 | 10.29 | 10.92 | 10.05 | 10.28 | 10.28 | -0.19% | 10,604,246 |
| Oct 1, 2026 | 10.20 | 11.27 | 9.79 | 10.30 | 10.30 | -4.89% | 27,992,294 |
| Sep 30, 2026 | 11.49 | 11.90 | 10.83 | 10.83 | 10.83 | -9.98% | 10,037,157 |
| Sep 29, 2026 | 13.06 | 13.30 | 12.03 | 12.03 | 12.03 | -9.96% | 3,907,411 |
| Sep 28, 2026 | 13.97 | 15.15 | 13.15 | 13.36 | 13.36 | -4.37% | 23,072,354 |
| Sep 25, 2026 | 14.70 | 15.75 | 13.97 | 13.97 | 13.97 | -4.90% | 23,116,564 |
| Sep 24, 2026 | 14.67 | 14.69 | 13.94 | 14.69 | 14.69 | 9.96% | 26,094,126 |
| Sep 23, 2026 | 12.15 | 13.36 | 12.10 | 13.36 | 13.36 | 9.96% | 6,345,047 |
| Sep 22, 2026 | 13.44 | 14.01 | 12.01 | 12.15 | 12.15 | -4.63% | 28,536,512 |
| Sep 21, 2026 | 12.50 | 12.74 | 12.40 | 12.74 | 12.74 | 9.92% | 2,256,498 |
| Sep 18, 2026 | 10.52 | 11.59 | 10.30 | 11.59 | 11.59 | 9.96% | 10,278,852 |
| Sep 17, 2026 | 12.46 | 12.46 | 10.20 | 10.54 | 10.54 | -6.97% | 16,587,978 |
| Sep 16, 2026 | 11.06 | 11.33 | 11.06 | 11.33 | 11.33 | 10.00% | 2,562,766 |
| Sep 15, 2026 | 10.59 | 10.74 | 10.09 | 10.30 | 10.30 | -2.74% | 1,530,588 |
| Sep 14, 2026 | 10.62 | 10.75 | 10.50 | 10.59 | 10.59 | -0.28% | 1,049,309 |
| Sep 11, 2026 | 10.70 | 10.88 | 10.50 | 10.62 | 10.62 | -1.58% | 1,228,497 |
| Sep 10, 2026 | 10.76 | 10.92 | 10.35 | 10.79 | 10.79 | 0.19% | 952,811 |
| Sep 9, 2026 | 10.69 | 11.06 | 10.55 | 10.77 | 10.77 | 1.22% | 1,280,076 |
| Sep 8, 2026 | 10.48 | 10.64 | 10.46 | 10.64 | 10.64 | 1.53% | 1,376,423 |
| Sep 7, 2026 | 10.40 | 10.55 | 9.90 | 10.48 | 10.48 | 0.29% | 678,392 |
| Sep 4, 2026 | 10.55 | 10.55 | 10.27 | 10.45 | 10.45 | 0.48% | 1,095,568 |
| Sep 3, 2026 | 10.60 | 10.69 | 10.08 | 10.40 | 10.40 | -1.89% | 1,394,753 |
| 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 |