Ulusoy Elektrik Imalat Taahhüt ve Ticaret A.S. (ULUSE.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:05PM TRT
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 176.10 | 178.00 | 174.10 | 178.00 | 178.00 | 40,995 |
| 20 June 2024 | 177.60 | 179.80 | 173.00 | 176.00 | 176.00 | 72,091 |
| 14 June 2024 | 166.70 | 179.80 | 166.70 | 175.20 | 175.20 | 158,704 |
| 13 June 2024 | 157.00 | 169.40 | 157.00 | 166.60 | 166.60 | 59,580 |
| 12 June 2024 | 162.80 | 166.40 | 156.50 | 157.00 | 157.00 | 51,050 |
| 11 June 2024 | 161.50 | 168.00 | 160.50 | 160.50 | 160.50 | 46,974 |
| 10 June 2024 | 160.90 | 179.10 | 158.20 | 162.50 | 162.50 | 72,990 |
| 07 June 2024 | 167.50 | 168.30 | 161.00 | 162.90 | 162.90 | 60,071 |
| 06 June 2024 | 169.00 | 170.30 | 165.30 | 165.40 | 165.40 | 37,510 |
| 05 June 2024 | 164.10 | 170.70 | 163.90 | 167.20 | 167.20 | 171,335 |
| 04 June 2024 | 174.50 | 177.80 | 172.20 | 173.60 | 173.60 | 44,163 |
| 03 June 2024 | 180.00 | 185.00 | 171.10 | 174.50 | 174.50 | 57,654 |
| 31 May 2024 | 175.50 | 186.80 | 175.50 | 180.00 | 180.00 | 111,689 |
| 30 May 2024 | 183.90 | 183.90 | 175.20 | 175.20 | 175.20 | 72,951 |
| 29 May 2024 | 186.70 | 189.50 | 180.60 | 181.60 | 181.60 | 85,510 |
| 28 May 2024 | 181.50 | 195.00 | 181.50 | 187.70 | 187.70 | 288,278 |
| 27 May 2024 | 185.30 | 188.70 | 181.50 | 181.50 | 181.50 | 76,689 |
| 24 May 2024 | 188.10 | 190.30 | 184.00 | 185.20 | 185.20 | 69,925 |
| 23 May 2024 | 193.10 | 198.70 | 188.00 | 188.00 | 188.00 | 104,754 |
| 22 May 2024 | 197.20 | 198.30 | 192.00 | 192.50 | 192.50 | 84,517 |
| 21 May 2024 | 204.50 | 211.10 | 196.10 | 197.20 | 197.20 | 278,006 |
| 20 May 2024 | 191.00 | 209.70 | 190.00 | 204.50 | 204.50 | 430,091 |
| 17 May 2024 | 193.10 | 197.50 | 191.00 | 191.00 | 191.00 | 94,666 |
| 16 May 2024 | 191.00 | 195.00 | 190.30 | 192.60 | 192.60 | 64,406 |
| 15 May 2024 | 183.00 | 193.70 | 182.30 | 191.00 | 191.00 | 110,805 |
| 14 May 2024 | 180.00 | 186.50 | 179.10 | 182.20 | 182.20 | 93,000 |
| 13 May 2024 | 183.80 | 187.20 | 178.10 | 178.60 | 178.60 | 115,891 |
| 10 May 2024 | 186.50 | 189.50 | 181.00 | 183.80 | 183.80 | 61,472 |
| 09 May 2024 | 188.80 | 189.70 | 185.70 | 186.90 | 186.90 | 131,775 |
| 08 May 2024 | 196.00 | 196.70 | 188.80 | 188.80 | 188.80 | 127,203 |
| 07 May 2024 | 195.60 | 200.40 | 192.00 | 196.00 | 196.00 | 231,304 |
| 06 May 2024 | 199.00 | 207.90 | 194.50 | 202.80 | 202.80 | 287,220 |
| 03 May 2024 | 196.50 | 205.90 | 193.50 | 200.10 | 200.10 | 323,487 |
| 02 May 2024 | 202.80 | 207.40 | 191.50 | 195.00 | 195.00 | 304,800 |
| 30 Apr 2024 | 190.00 | 209.00 | 187.50 | 202.80 | 202.80 | 624,516 |
| 29 Apr 2024 | 188.20 | 202.40 | 184.30 | 190.00 | 190.00 | 346,221 |
| 26 Apr 2024 | 183.00 | 191.10 | 182.70 | 188.00 | 188.00 | 201,641 |
| 25 Apr 2024 | 184.70 | 185.70 | 180.80 | 183.00 | 183.00 | 155,460 |
| 24 Apr 2024 | 185.60 | 188.80 | 180.00 | 182.00 | 182.00 | 293,013 |
| 22 Apr 2024 | 187.70 | 203.60 | 182.00 | 185.70 | 185.70 | 446,610 |
| 19 Apr 2024 | 183.20 | 193.00 | 176.30 | 187.60 | 187.60 | 219,978 |
| 18 Apr 2024 | 185.00 | 195.60 | 173.80 | 183.20 | 183.20 | 438,351 |
| 17 Apr 2024 | 168.50 | 183.10 | 165.40 | 183.10 | 183.10 | 249,861 |
| 16 Apr 2024 | 170.20 | 172.80 | 163.00 | 166.50 | 166.50 | 76,171 |
| 15 Apr 2024 | 172.80 | 175.00 | 169.70 | 171.20 | 171.20 | 90,961 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 160.90 | 171.30 | 160.90 | 170.80 | 170.80 | 95,411 |
| 05 Apr 2024 | 154.50 | 163.10 | 154.50 | 160.90 | 160.90 | 74,018 |
| 04 Apr 2024 | 156.00 | 159.30 | 153.70 | 154.50 | 154.50 | 64,166 |
| 03 Apr 2024 | 156.00 | 159.20 | 153.00 | 158.30 | 158.30 | 57,770 |
| 02 Apr 2024 | 158.50 | 163.50 | 155.90 | 156.10 | 156.10 | 55,285 |
| 01 Apr 2024 | 166.60 | 168.70 | 158.30 | 158.30 | 158.30 | 64,855 |
| 29 Mar 2024 | 164.00 | 168.80 | 161.90 | 166.60 | 166.60 | 68,612 |
| 28 Mar 2024 | 166.80 | 166.80 | 160.30 | 163.80 | 163.80 | 64,618 |
| 27 Mar 2024 | 161.00 | 166.10 | 158.40 | 166.10 | 166.10 | 87,986 |
| 26 Mar 2024 | 168.70 | 170.50 | 160.20 | 160.20 | 160.20 | 73,586 |
| 25 Mar 2024 | 169.00 | 176.00 | 167.20 | 168.70 | 168.70 | 128,768 |
| 22 Mar 2024 | 175.70 | 178.90 | 169.10 | 169.10 | 169.10 | 173,687 |
| 21 Mar 2024 | 180.00 | 183.00 | 173.60 | 175.60 | 175.60 | 128,622 |
| 20 Mar 2024 | 176.40 | 178.50 | 174.40 | 176.00 | 176.00 | 72,106 |
| 19 Mar 2024 | 168.50 | 182.50 | 168.20 | 176.40 | 176.40 | 186,610 |
| 18 Mar 2024 | 175.50 | 175.50 | 168.40 | 168.40 | 168.40 | 149,772 |
| 15 Mar 2024 | 182.20 | 186.00 | 174.40 | 175.50 | 175.50 | 137,970 |
| 14 Mar 2024 | 180.50 | 189.50 | 179.00 | 182.80 | 182.80 | 148,846 |
| 13 Mar 2024 | 186.10 | 189.50 | 180.30 | 180.70 | 180.70 | 179,978 |
| 12 Mar 2024 | 198.00 | 201.00 | 184.00 | 186.10 | 186.10 | 253,958 |
| 11 Mar 2024 | 191.50 | 198.00 | 182.20 | 196.00 | 196.00 | 325,451 |
| 08 Mar 2024 | 183.10 | 196.00 | 175.10 | 182.20 | 182.20 | 669,669 |
| 07 Mar 2024 | 170.50 | 185.20 | 170.10 | 182.00 | 182.00 | 589,802 |
| 06 Mar 2024 | 190.90 | 196.90 | 167.00 | 168.40 | 168.40 | 749,303 |
| 05 Mar 2024 | 169.80 | 185.20 | 166.00 | 185.20 | 185.20 | 646,747 |
| 04 Mar 2024 | 170.00 | 172.60 | 166.40 | 168.40 | 168.40 | 185,585 |
| 01 Mar 2024 | 171.80 | 171.80 | 164.10 | 167.10 | 167.10 | 165,628 |
| 29 Feb 2024 | 162.20 | 172.00 | 158.30 | 167.40 | 167.40 | 356,927 |
| 28 Feb 2024 | 162.00 | 167.40 | 160.80 | 161.80 | 161.80 | 195,850 |
| 27 Feb 2024 | 171.50 | 172.10 | 162.00 | 162.00 | 162.00 | 202,844 |
| 26 Feb 2024 | 175.60 | 178.10 | 168.90 | 169.30 | 169.30 | 255,699 |
| 23 Feb 2024 | 181.00 | 183.30 | 172.00 | 175.60 | 175.60 | 474,861 |
| 22 Feb 2024 | 161.20 | 178.30 | 161.20 | 178.30 | 178.30 | 746,705 |
| 21 Feb 2024 | 168.70 | 168.70 | 160.90 | 162.10 | 162.10 | 136,217 |
| 20 Feb 2024 | 165.70 | 167.50 | 163.80 | 166.00 | 166.00 | 142,982 |
| 19 Feb 2024 | 176.20 | 177.00 | 163.50 | 165.20 | 165.20 | 212,031 |
| 16 Feb 2024 | 168.80 | 175.70 | 160.60 | 171.10 | 171.10 | 272,233 |
| 15 Feb 2024 | 160.90 | 168.00 | 160.90 | 166.90 | 166.90 | 236,774 |
| 14 Feb 2024 | 158.30 | 161.50 | 154.00 | 160.80 | 160.80 | 131,212 |
| 13 Feb 2024 | 164.30 | 165.30 | 156.60 | 158.00 | 158.00 | 170,885 |
| 12 Feb 2024 | 163.00 | 165.80 | 161.50 | 163.50 | 163.50 | 175,012 |
| 09 Feb 2024 | 166.10 | 167.40 | 160.00 | 160.60 | 160.60 | 146,554 |
| 08 Feb 2024 | 160.40 | 167.80 | 158.50 | 164.10 | 164.10 | 220,799 |
| 07 Feb 2024 | 163.00 | 165.60 | 159.00 | 160.30 | 160.30 | 251,301 |
| 06 Feb 2024 | 155.60 | 168.00 | 155.60 | 158.90 | 158.90 | 290,649 |
| 05 Feb 2024 | 153.90 | 160.50 | 152.70 | 157.00 | 157.00 | 191,249 |
| 02 Feb 2024 | 157.40 | 159.00 | 153.00 | 153.90 | 153.90 | 150,710 |
| 01 Feb 2024 | 157.80 | 162.50 | 151.80 | 157.40 | 157.40 | 239,076 |
| 31 Jan 2024 | 159.70 | 172.10 | 156.50 | 157.00 | 157.00 | 997,946 |
| 30 Jan 2024 | 142.40 | 156.50 | 139.80 | 156.50 | 156.50 | 476,224 |
| 29 Jan 2024 | 142.50 | 145.00 | 141.60 | 142.30 | 142.30 | 131,058 |
| 26 Jan 2024 | 141.90 | 147.20 | 140.10 | 142.50 | 142.50 | 189,296 |
| 25 Jan 2024 | 139.40 | 144.30 | 138.80 | 140.80 | 140.80 | 105,518 |
| 24 Jan 2024 | 139.20 | 140.80 | 136.40 | 139.40 | 139.40 | 82,720 |
| *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.