Ulaslar Turizm Yatirimlari ve Dayanikli Tüketim Mallari Ticaret Pazarlama A.S. (ULAS.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:05PM TRT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 21.74 | 22.14 | 20.82 | 20.98 | 20.98 | 557,869 |
| 27 June 2024 | 21.00 | 22.12 | 21.00 | 21.72 | 21.72 | 799,149 |
| 26 June 2024 | 22.34 | 23.50 | 20.70 | 20.72 | 20.72 | 1,282,591 |
| 25 June 2024 | 22.74 | 23.16 | 22.00 | 22.00 | 22.00 | 399,375 |
| 24 June 2024 | 24.24 | 24.30 | 22.40 | 22.74 | 22.74 | 537,629 |
| 21 June 2024 | 24.28 | 24.76 | 23.86 | 24.24 | 24.24 | 338,156 |
| 20 June 2024 | 24.48 | 24.54 | 23.96 | 24.30 | 24.30 | 238,220 |
| 14 June 2024 | 24.14 | 24.50 | 23.28 | 24.00 | 24.00 | 373,673 |
| 13 June 2024 | 22.34 | 24.20 | 22.34 | 24.12 | 24.12 | 401,321 |
| 12 June 2024 | 23.28 | 23.98 | 22.86 | 23.00 | 23.00 | 510,361 |
| 11 June 2024 | 24.30 | 24.42 | 23.08 | 23.30 | 23.30 | 556,479 |
| 10 June 2024 | 24.62 | 24.94 | 23.50 | 24.12 | 24.12 | 474,646 |
| 07 June 2024 | 25.86 | 26.46 | 24.60 | 24.62 | 24.62 | 367,470 |
| 06 June 2024 | 25.16 | 27.24 | 25.16 | 25.86 | 25.86 | 732,242 |
| 05 June 2024 | 27.20 | 27.20 | 25.00 | 25.16 | 25.16 | 1,132,993 |
| 04 June 2024 | 25.24 | 27.76 | 25.10 | 27.30 | 27.30 | 1,553,715 |
| 03 June 2024 | 26.70 | 26.70 | 25.00 | 25.24 | 25.24 | 457,498 |
| 31 May 2024 | 26.88 | 27.40 | 26.34 | 26.44 | 26.44 | 419,262 |
| 30 May 2024 | 25.74 | 26.88 | 25.12 | 26.88 | 26.88 | 440,713 |
| 29 May 2024 | 26.40 | 26.50 | 25.44 | 25.72 | 25.72 | 557,337 |
| 28 May 2024 | 26.46 | 27.12 | 26.00 | 26.40 | 26.40 | 361,534 |
| 27 May 2024 | 27.70 | 27.70 | 26.32 | 26.48 | 26.48 | 501,933 |
| 24 May 2024 | 28.14 | 28.14 | 27.10 | 27.70 | 27.70 | 360,876 |
| 23 May 2024 | 28.68 | 28.68 | 27.60 | 28.18 | 28.18 | 548,324 |
| 22 May 2024 | 28.06 | 29.46 | 27.82 | 28.68 | 28.68 | 662,885 |
| 21 May 2024 | 28.00 | 29.60 | 27.74 | 28.08 | 28.08 | 1,124,504 |
| 20 May 2024 | 27.70 | 28.20 | 26.94 | 27.90 | 27.90 | 864,674 |
| 17 May 2024 | 28.00 | 28.68 | 27.20 | 27.68 | 27.68 | 889,868 |
| 16 May 2024 | 28.28 | 29.00 | 27.82 | 28.52 | 28.52 | 569,840 |
| 15 May 2024 | 28.74 | 29.20 | 28.08 | 28.20 | 28.20 | 465,952 |
| 14 May 2024 | 27.96 | 30.00 | 27.00 | 28.78 | 28.78 | 941,225 |
| 13 May 2024 | 30.40 | 30.40 | 27.80 | 27.96 | 27.96 | 687,723 |
| 10 May 2024 | 29.54 | 31.48 | 28.74 | 28.98 | 28.98 | 986,736 |
| 09 May 2024 | 29.40 | 30.96 | 29.40 | 29.50 | 29.50 | 1,116,956 |
| 08 May 2024 | 28.62 | 30.80 | 28.02 | 29.18 | 29.18 | 1,348,518 |
| 07 May 2024 | 29.22 | 29.42 | 28.06 | 28.62 | 28.62 | 789,232 |
| 06 May 2024 | 29.80 | 29.82 | 28.40 | 29.22 | 29.22 | 1,172,355 |
| 03 May 2024 | 29.56 | 31.40 | 29.10 | 30.10 | 30.10 | 1,807,170 |
| 02 May 2024 | 30.98 | 32.00 | 29.52 | 29.56 | 29.56 | 1,712,138 |
| 30 Apr 2024 | 32.30 | 34.50 | 30.66 | 31.00 | 31.00 | 2,544,406 |
| 29 Apr 2024 | 35.06 | 36.20 | 31.28 | 32.44 | 32.44 | 3,345,580 |
| 26 Apr 2024 | 31.52 | 34.66 | 31.30 | 34.66 | 34.66 | 4,387,251 |
| 25 Apr 2024 | 33.20 | 34.66 | 31.52 | 31.52 | 31.52 | 2,920,177 |
| 24 Apr 2024 | 28.66 | 31.52 | 28.42 | 31.52 | 31.52 | 1,153,311 |
| 22 Apr 2024 | 26.70 | 28.98 | 26.70 | 28.66 | 28.66 | 960,638 |
| 19 Apr 2024 | 26.80 | 27.22 | 26.20 | 26.68 | 26.68 | 549,364 |
| 18 Apr 2024 | 27.46 | 27.78 | 26.68 | 26.96 | 26.96 | 619,382 |
| 17 Apr 2024 | 27.60 | 29.42 | 26.80 | 27.48 | 27.48 | 1,307,415 |
| 16 Apr 2024 | 28.72 | 30.08 | 27.04 | 27.58 | 27.58 | 1,890,075 |
| 15 Apr 2024 | 26.70 | 29.50 | 25.92 | 28.56 | 28.56 | 1,327,401 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 25.50 | 26.66 | 25.08 | 26.42 | 26.42 | 456,860 |
| 05 Apr 2024 | 24.00 | 25.14 | 23.62 | 25.00 | 25.00 | 651,534 |
| 04 Apr 2024 | 23.88 | 24.40 | 23.58 | 23.60 | 23.60 | 499,478 |
| 03 Apr 2024 | 25.42 | 25.46 | 24.00 | 24.00 | 24.00 | 714,174 |
| 02 Apr 2024 | 26.58 | 27.58 | 25.32 | 25.42 | 25.42 | 804,712 |
| 01 Apr 2024 | 26.80 | 28.60 | 25.90 | 26.58 | 26.58 | 1,073,946 |
| 29 Mar 2024 | 25.38 | 26.32 | 24.66 | 26.10 | 26.10 | 306,909 |
| 28 Mar 2024 | 26.34 | 27.26 | 24.98 | 25.40 | 25.40 | 442,554 |
| 27 Mar 2024 | 27.00 | 28.22 | 25.80 | 26.34 | 26.34 | 437,216 |
| 26 Mar 2024 | 28.58 | 30.30 | 27.44 | 27.80 | 27.80 | 676,789 |
| 25 Mar 2024 | 27.40 | 28.74 | 26.26 | 28.60 | 28.60 | 682,680 |
| 22 Mar 2024 | 25.18 | 27.72 | 24.32 | 27.40 | 27.40 | 1,351,946 |
| 21 Mar 2024 | 25.00 | 25.50 | 24.24 | 25.20 | 25.20 | 494,450 |
| 20 Mar 2024 | 25.26 | 25.78 | 24.44 | 24.90 | 24.90 | 414,681 |
| 19 Mar 2024 | 24.40 | 26.50 | 23.30 | 25.44 | 25.44 | 515,540 |
| 18 Mar 2024 | 24.60 | 26.10 | 24.10 | 24.70 | 24.70 | 575,099 |
| 15 Mar 2024 | 23.82 | 24.50 | 23.42 | 23.94 | 23.94 | 264,778 |
| 14 Mar 2024 | 24.30 | 25.50 | 23.32 | 23.80 | 23.80 | 332,490 |
| 13 Mar 2024 | 25.16 | 26.00 | 24.08 | 24.30 | 24.30 | 487,995 |
| 12 Mar 2024 | 28.30 | 29.00 | 26.00 | 26.00 | 26.00 | 921,797 |
| 11 Mar 2024 | 24.72 | 27.46 | 24.16 | 27.46 | 27.46 | 1,056,607 |
| 08 Mar 2024 | 25.60 | 25.88 | 24.10 | 24.98 | 24.98 | 438,769 |
| 07 Mar 2024 | 25.98 | 26.00 | 24.62 | 25.58 | 25.58 | 551,336 |
| 06 Mar 2024 | 24.10 | 26.66 | 23.18 | 26.00 | 26.00 | 1,167,888 |
| 05 Mar 2024 | 22.06 | 24.26 | 20.00 | 24.26 | 24.26 | 849,525 |
| 04 Mar 2024 | 22.62 | 24.00 | 21.80 | 22.06 | 22.06 | 464,869 |
| 01 Mar 2024 | 23.54 | 24.00 | 22.78 | 23.10 | 23.10 | 545,604 |
| 29 Feb 2024 | 23.68 | 24.28 | 23.00 | 23.52 | 23.52 | 273,733 |
| 28 Feb 2024 | 24.60 | 24.60 | 23.50 | 23.68 | 23.68 | 329,650 |
| 27 Feb 2024 | 25.20 | 25.98 | 24.42 | 24.60 | 24.60 | 412,679 |
| 26 Feb 2024 | 24.22 | 25.92 | 23.50 | 25.50 | 25.50 | 702,997 |
| 23 Feb 2024 | 24.58 | 24.80 | 23.78 | 24.22 | 24.22 | 315,436 |
| 22 Feb 2024 | 24.60 | 25.00 | 23.70 | 24.54 | 24.54 | 359,651 |
| 21 Feb 2024 | 24.70 | 25.68 | 24.36 | 24.60 | 24.60 | 441,877 |
| 20 Feb 2024 | 24.88 | 25.16 | 24.40 | 24.70 | 24.70 | 254,375 |
| 19 Feb 2024 | 26.00 | 26.00 | 24.82 | 24.88 | 24.88 | 413,218 |
| 16 Feb 2024 | 25.10 | 26.30 | 24.44 | 25.28 | 25.28 | 500,318 |
| 15 Feb 2024 | 26.04 | 27.10 | 25.32 | 25.60 | 25.60 | 511,897 |
| 14 Feb 2024 | 26.60 | 27.58 | 25.30 | 26.26 | 26.26 | 908,538 |
| 13 Feb 2024 | 23.70 | 26.06 | 23.70 | 26.06 | 26.06 | 1,188,763 |
| 12 Feb 2024 | 25.30 | 25.48 | 23.32 | 23.70 | 23.70 | 924,253 |
| 09 Feb 2024 | 26.26 | 26.38 | 25.00 | 25.30 | 25.30 | 622,560 |
| 08 Feb 2024 | 26.00 | 27.50 | 24.98 | 26.44 | 26.44 | 724,283 |
| 07 Feb 2024 | 26.88 | 28.02 | 25.92 | 27.00 | 27.00 | 804,758 |
| 06 Feb 2024 | 29.68 | 29.68 | 26.88 | 26.88 | 26.88 | 729,577 |
| 05 Feb 2024 | 25.84 | 30.00 | 25.84 | 28.60 | 28.60 | 923,641 |
| 02 Feb 2024 | 26.68 | 29.34 | 26.68 | 28.70 | 28.70 | 1,117,578 |
| 01 Feb 2024 | 26.14 | 28.70 | 25.20 | 26.68 | 26.68 | 929,894 |
| 31 Jan 2024 | 27.00 | 27.98 | 26.00 | 26.14 | 26.14 | 648,145 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.