ULAS: ULAŞLAR TURİZM ENERJİ TARIM GIDA VE İNŞAAT YATIRIMLARI A.Ş. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.6203

CLOSE 0.6174

Low

LOW 0.4132

High

HIGH 0.967

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.756	0.7648	0.7297	0.7385
01/02/2018	0.7385	0.7473	0.7165	0.7253
01/03/2018	0.7209	0.7341	0.7209	0.7253
01/04/2018	0.7297	0.7429	0.7253	0.7429
01/07/2018	0.7473	0.7516	0.7341	0.7385
01/08/2018	0.7385	0.7385	0.7297	0.7341
01/09/2018	0.7385	0.7385	0.7209	0.7385
01/10/2018	0.7385	0.7736	0.7385	0.7516
01/11/2018	0.756	0.8	0.756	0.8
01/14/2018	0.8132	0.844	0.7692	0.7692
01/15/2018	0.7692	0.7912	0.7473	0.778
01/16/2018	0.7868	0.7868	0.7692	0.7736
01/17/2018	0.778	0.7824	0.7648	0.7692
01/18/2018	0.7692	0.778	0.7516	0.7516
01/21/2018	0.7516	0.7648	0.7473	0.756
01/22/2018	0.756	0.778	0.7516	0.7648
01/23/2018	0.7648	0.7868	0.7604	0.7824
01/24/2018	0.7868	0.7868	0.7648	0.7736
01/25/2018	0.7736	0.778	0.7692	0.7736
01/28/2018	0.7736	0.8308	0.7736	0.822
01/29/2018	0.8264	0.8396	0.7956	0.8176
01/30/2018	0.8176	0.8264	0.7912	0.7956
01/31/2018	0.8	0.8088	0.7868	0.7956
02/01/2018	0.8088	0.8176	0.7692	0.8176
02/04/2018	0.9363	0.967	0.8571	0.8791
02/05/2018	0.8791	0.9231	0.8352	0.8967
02/06/2018	0.9055	0.9319	0.8571	0.8571
02/07/2018	0.8571	0.8747	0.8308	0.8352
02/08/2018	0.8264	0.8967	0.8132	0.8264
02/11/2018	0.8352	0.8571	0.8352	0.844
02/12/2018	0.844	0.8527	0.822	0.822
02/13/2018	0.8264	0.8352	0.8088	0.8132
02/14/2018	0.8176	0.8659	0.8088	0.8571
02/15/2018	0.8615	0.8615	0.8352	0.8352
02/18/2018	0.8484	0.8484	0.8132	0.8176
02/19/2018	0.822	0.8484	0.7956	0.8
02/20/2018	0.8088	0.8264	0.8044	0.8132
02/21/2018	0.8176	0.8176	0.8	0.8088
02/22/2018	0.8088	0.8396	0.8088	0.8308
02/25/2018	0.8308	0.844	0.822	0.8264
02/26/2018	0.8308	0.8308	0.8176	0.8176
02/27/2018	0.8176	0.8571	0.8132	0.8484
02/28/2018	0.8484	0.8527	0.7824	0.8044
03/01/2018	0.8044	0.8308	0.7956	0.8176
03/04/2018	0.8132	0.8264	0.7956	0.8264
03/05/2018	0.822	0.822	0.8044	0.8088
03/06/2018	0.8044	0.8088	0.7912	0.7956
03/07/2018	0.7956	0.7956	0.7736	0.778
03/08/2018	0.778	0.822	0.7736	0.822
03/11/2018	0.8308	0.8527	0.8176	0.822
03/12/2018	0.8264	0.8264	0.8	0.8044
03/13/2018	0.8088	0.8132	0.7912	0.7956
03/14/2018	0.7912	0.7956	0.778	0.7868
03/15/2018	0.7868	0.7912	0.778	0.7868
03/18/2018	0.7868	0.7868	0.7604	0.7648
03/19/2018	0.7692	0.7736	0.7648	0.7648
03/20/2018	0.7648	0.7736	0.7648	0.7692
03/21/2018	0.7692	0.7736	0.7604	0.7604
03/22/2018	0.7516	0.756	0.7385	0.7516
03/25/2018	0.7516	0.7736	0.7429	0.756
03/26/2018	0.7604	0.8	0.7516	0.7956
03/27/2018	0.8132	0.8396	0.7692	0.7736
03/28/2018	0.7824	0.7824	0.7604	0.7692
03/29/2018	0.7736	0.7736	0.756	0.7648
04/01/2018	0.7604	0.7692	0.756	0.7648
04/02/2018	0.7604	0.7868	0.7604	0.7648
04/03/2018	0.7692	0.7736	0.7473	0.7604
04/04/2018	0.7604	0.7692	0.7516	0.756
04/05/2018	0.756	0.8044	0.7516	0.7956
04/08/2018	0.7956	0.8264	0.7692	0.7956
04/09/2018	0.8	0.8044	0.7209	0.7692
04/10/2018	0.7604	0.7648	0.6989	0.7385
04/11/2018	0.7429	0.7473	0.7165	0.7429
04/12/2018	0.7429	0.7473	0.7297	0.7385
04/15/2018	0.7385	0.7824	0.7385	0.7604
04/16/2018	0.7604	0.7692	0.7385	0.7429
04/17/2018	0.7429	0.7604	0.7209	0.756
04/18/2018	0.7604	0.7648	0.7516	0.756
04/19/2018	0.756	0.7736	0.7429	0.7473
04/23/2018	0.7473	0.756	0.7385	0.7429
04/24/2018	0.7429	0.7473	0.7253	0.7341
04/25/2018	0.7341	0.7429	0.7165	0.7385
04/26/2018	0.7429	0.7473	0.7297	0.7429
04/29/2018	0.7429	0.7473	0.7297	0.7297
05/01/2018	0.7297	0.7385	0.7077	0.7165
05/02/2018	0.7165	0.7165	0.6989	0.6989
05/03/2018	0.7033	0.7033	0.6681	0.6857
05/06/2018	0.6857	0.6857	0.6637	0.6725
05/07/2018	0.6725	0.6725	0.6242	0.6374
05/08/2018	0.633	0.6549	0.6154	0.6505
05/09/2018	0.6549	0.6593	0.633	0.6418
05/10/2018	0.6462	0.6593	0.6374	0.6418
05/13/2018	0.6374	0.6637	0.633	0.6505
05/14/2018	0.6418	0.6593	0.6374	0.6418
05/15/2018	0.6418	0.6549	0.6374	0.6549
05/16/2018	0.6549	0.6549	0.6374	0.6418
05/17/2018	0.6418	0.6462	0.633	0.6374
05/20/2018	0.633	0.6374	0.6242	0.6286
05/21/2018	0.6242	0.633	0.611	0.6154
05/22/2018	0.6154	0.6154	0.5802	0.5978
05/23/2018	0.5978	0.6154	0.5714	0.5758
05/24/2018	0.5758	0.611	0.5758	0.6022
05/27/2018	0.611	0.6374	0.6066	0.6154
05/28/2018	0.6242	0.6242	0.6022	0.6066
05/29/2018	0.611	0.611	0.5934	0.5978
05/30/2018	0.6022	0.6022	0.5802	0.589
05/31/2018	0.589	0.5934	0.5714	0.5758
06/03/2018	0.5802	0.589	0.5714	0.5758
06/04/2018	0.5758	0.5846	0.5714	0.5758
06/05/2018	0.5758	0.5758	0.5319	0.5538
06/06/2018	0.5538	0.5714	0.5495	0.5538
06/07/2018	0.5538	0.5538	0.5363	0.5407
06/10/2018	0.5407	0.5626	0.5407	0.5451
06/11/2018	0.5495	0.5538	0.5407	0.5495
06/12/2018	0.5495	0.6022	0.5407	0.5626
06/13/2018	0.567	0.5714	0.5495	0.5582
06/17/2018	0.5582	0.5846	0.5582	0.5626
06/18/2018	0.5714	0.5758	0.5495	0.5582
06/19/2018	0.5626	0.6154	0.5582	0.5978
06/20/2018	0.5978	0.6462	0.5802	0.5802
06/21/2018	0.589	0.5934	0.5758	0.5802
06/24/2018	0.611	0.6154	0.5846	0.6022
06/25/2018	0.5978	0.611	0.5934	0.6066
06/26/2018	0.6066	0.6154	0.6022	0.6154
06/27/2018	0.6198	0.6462	0.611	0.6242
06/28/2018	0.6286	0.6549	0.6242	0.6374
07/01/2018	0.633	0.6462	0.6286	0.6418
07/02/2018	0.6374	0.6549	0.6242	0.633
07/03/2018	0.633	0.6374	0.6242	0.633
07/04/2018	0.6374	0.6462	0.633	0.6418
07/05/2018	0.6374	0.6681	0.6374	0.6505
07/08/2018	0.6549	0.6593	0.6462	0.6462
07/09/2018	0.6374	0.6374	0.6154	0.6286
07/10/2018	0.6198	0.6198	0.5758	0.5758
07/11/2018	0.5802	0.589	0.5495	0.5582
07/12/2018	0.5582	0.5714	0.5538	0.5626
07/15/2018	0.5714	0.5934	0.5714	0.5802
07/16/2018	0.5802	0.5934	0.5758	0.589
07/17/2018	0.5934	0.5934	0.5802	0.5934
07/18/2018	0.5934	0.6066	0.589	0.6022
07/19/2018	0.6022	0.6154	0.5978	0.6154
07/22/2018	0.6154	0.6242	0.6022	0.6154
07/23/2018	0.6154	0.6154	0.5846	0.589
07/24/2018	0.5978	0.6066	0.5934	0.6066
07/25/2018	0.6066	0.6198	0.5978	0.6022
07/26/2018	0.5978	0.5978	0.589	0.5934
07/29/2018	0.5978	0.6066	0.5934	0.6022
07/30/2018	0.6022	0.6066	0.5934	0.5978
07/31/2018	0.6022	0.6066	0.5978	0.5978
08/01/2018	0.5846	0.5846	0.567	0.5802
08/02/2018	0.5802	0.5934	0.5758	0.589
08/05/2018	0.589	0.5934	0.5758	0.5802
08/06/2018	0.5802	0.589	0.5714	0.5802
08/07/2018	0.5846	0.5934	0.5802	0.589
08/08/2018	0.5846	0.5846	0.567	0.5714
08/09/2018	0.5538	0.5626	0.4835	0.5363
08/12/2018	0.5143	0.5143	0.4659	0.4835
08/13/2018	0.4967	0.5187	0.4879	0.4923
08/14/2018	0.5011	0.5011	0.4703	0.4703
08/15/2018	0.4791	0.4835	0.4659	0.4659
08/16/2018	0.4659	0.4703	0.4484	0.4571
08/19/2018	0.4615	0.4659	0.4527	0.4659
08/26/2018	0.4703	0.4791	0.4703	0.4703
08/27/2018	0.4703	0.4879	0.4703	0.4879
08/28/2018	0.4835	0.4923	0.4791	0.4835
08/30/2018	0.4835	0.5011	0.4791	0.5011
09/02/2018	0.5055	0.5143	0.4923	0.5011
09/03/2018	0.5055	0.5055	0.4835	0.4879
09/04/2018	0.4923	0.4967	0.4835	0.4879
09/05/2018	0.4879	0.5363	0.4747	0.5011
09/06/2018	0.5011	0.5187	0.4879	0.4923
09/09/2018	0.4967	0.5011	0.4879	0.4879
09/10/2018	0.4879	0.4923	0.4835	0.4879
09/11/2018	0.4923	0.5055	0.4879	0.5011
09/12/2018	0.5011	0.5363	0.4879	0.5275
09/13/2018	0.5319	0.5407	0.5055	0.5055
09/16/2018	0.5055	0.5055	0.4923	0.4967
09/17/2018	0.4967	0.5055	0.4923	0.5011
09/18/2018	0.5011	0.5055	0.4967	0.5055
09/19/2018	0.5055	0.5099	0.4923	0.5011
09/20/2018	0.5011	0.5055	0.4967	0.5011
09/23/2018	0.5011	0.5055	0.4967	0.5055
09/24/2018	0.5055	0.5099	0.4967	0.4967
09/25/2018	0.5011	0.5011	0.4923	0.4923
09/26/2018	0.4923	0.5011	0.4879	0.4967
09/27/2018	0.4967	0.4967	0.4923	0.4967
09/30/2018	0.4967	0.5011	0.4923	0.4967
10/01/2018	0.4967	0.4967	0.4835	0.4879
10/02/2018	0.4879	0.4923	0.4791	0.4791
10/03/2018	0.4791	0.4835	0.4527	0.4571
10/04/2018	0.4571	0.4659	0.444	0.4527
10/07/2018	0.4571	0.4923	0.4527	0.4703
10/08/2018	0.4747	0.4791	0.4615	0.4659
10/09/2018	0.4659	0.4703	0.4571	0.4615
10/10/2018	0.4527	0.4659	0.4527	0.4615
10/11/2018	0.4615	0.4747	0.4571	0.4747
10/14/2018	0.4747	0.4879	0.4747	0.4835
10/15/2018	0.4835	0.4967	0.4791	0.4835
10/16/2018	0.4835	0.4879	0.4791	0.4835
10/17/2018	0.4835	0.4879	0.4659	0.4703
10/18/2018	0.4703	0.4747	0.4615	0.4659
10/21/2018	0.4659	0.4703	0.4484	0.4484
10/22/2018	0.444	0.4484	0.4264	0.4352
10/23/2018	0.4352	0.4396	0.4264	0.4396
10/24/2018	0.4352	0.444	0.4264	0.4396
10/25/2018	0.4396	0.4396	0.4308	0.4396
10/29/2018	0.4396	0.4484	0.4176	0.422
10/30/2018	0.4264	0.4308	0.4132	0.4176
10/31/2018	0.422	0.4308	0.4132	0.4264
11/01/2018	0.4264	0.4352	0.422	0.4264
11/04/2018	0.4308	0.4352	0.4264	0.4308
11/05/2018	0.4308	0.4352	0.4176	0.422
11/06/2018	0.422	0.4308	0.422	0.4264
11/07/2018	0.4308	0.4308	0.422	0.4264
11/08/2018	0.4264	0.4967	0.4176	0.4352
11/11/2018	0.4396	0.444	0.4264	0.4352
11/12/2018	0.4308	0.4484	0.4308	0.4396
11/13/2018	0.4352	0.444	0.4264	0.4352
11/14/2018	0.4352	0.4659	0.4308	0.4484
11/15/2018	0.4527	0.4615	0.444	0.4527
11/18/2018	0.4527	0.5407	0.444	0.4835
11/19/2018	0.4879	0.4923	0.4571	0.4615
11/20/2018	0.4659	0.5275	0.444	0.4835
11/21/2018	0.4835	0.5231	0.4835	0.5011
11/22/2018	0.5011	0.5319	0.4879	0.5143
11/25/2018	0.5231	0.5495	0.5143	0.5319
11/26/2018	0.5363	0.5407	0.5099	0.5187
11/27/2018	0.5231	0.5231	0.4879	0.5011
11/28/2018	0.5011	0.5143	0.4967	0.5055
11/29/2018	0.5055	0.5055	0.4967	0.4967
12/02/2018	0.5055	0.5231	0.4967	0.5055
12/03/2018	0.5099	0.5495	0.4923	0.5231
12/04/2018	0.5407	0.5495	0.5055	0.5231
12/05/2018	0.5231	0.5231	0.5055	0.5099
12/06/2018	0.5143	0.5187	0.5055	0.5099
12/09/2018	0.5099	0.5143	0.5055	0.5055
12/10/2018	0.5099	0.5275	0.5055	0.5099
12/11/2018	0.5143	0.5143	0.4659	0.4747
12/12/2018	0.4747	0.4923	0.4703	0.4923
12/13/2018	0.4967	0.5187	0.4879	0.4967
12/16/2018	0.5011	0.5143	0.4923	0.5011
12/17/2018	0.5055	0.5055	0.4923	0.4923
12/18/2018	0.4923	0.5055	0.4791	0.4835
12/19/2018	0.4835	0.4835	0.4659	0.4791
12/20/2018	0.4835	0.4923	0.4791	0.4879
12/23/2018	0.4879	0.5055	0.4835	0.5011
12/24/2018	0.4923	0.5231	0.4879	0.5187
12/25/2018	0.5143	0.5319	0.4923	0.4923
12/26/2018	0.5011	0.5011	0.4879	0.4923
12/27/2018	0.4923	0.4967	0.4835	0.4835
12/30/2018	0.4879	0.5143	0.4835	0.5011

Menu

Create your free account now!

ULAS: ULAŞLAR TURİZM ENERJİ TARIM GIDA VE İNŞAAT YATIRIMLARI A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

ULAS: ULAŞLAR TURİZM ENERJİ TARIM GIDA VE İNŞAAT YATIRIMLARI A.Ş. Historical Data

2018 Historical Chart

Average

Low

High