ULAS
ULAŞLAR TURİZM ENERJİ TARIM GIDA VE İNŞAAT YATIRIMLARI A.Ş.
15:10:01
26.46 ₺
-0.040 (%-0.15)
Previous Close: 26.5·
Volatility: 1.430
Day Low₺26.36
Day High₺26.74
Market Data
Spot Rate
B:26.46
A:26.54
Week over week (WoW)
-1.27%
Month over month (MoM)
-3.08%
Year to date (YTD)
-6.10%
Year over year (YoY)
+21.60%
ULAS: ULAŞLAR TURİZM ENERJİ TARIM GIDA VE İNŞAAT YATIRIMLARI A.Ş. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.534
CLOSE 4.5742
Low
LOW 2.76
High
HIGH 12.45
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 3.1 | 3.26 | 3.1 | 3.24 |
| 01/03/2022 | 3.25 | 3.25 | 3.12 | 3.17 |
| 01/04/2022 | 3.14 | 3.18 | 3.1 | 3.12 |
| 01/05/2022 | 3.12 | 3.21 | 3.1 | 3.13 |
| 01/06/2022 | 3.14 | 3.16 | 3.05 | 3.1 |
| 01/09/2022 | 3.1 | 3.12 | 3.03 | 3.1 |
| 01/10/2022 | 3.12 | 3.12 | 3 | 3.08 |
| 01/11/2022 | 3.08 | 3.09 | 3 | 3.05 |
| 01/12/2022 | 3.05 | 3.35 | 3.03 | 3.35 |
| 01/13/2022 | 3.27 | 3.3 | 3.15 | 3.2 |
| 01/16/2022 | 3.2 | 3.28 | 3.11 | 3.15 |
| 01/17/2022 | 3.16 | 3.19 | 3.13 | 3.14 |
| 01/18/2022 | 3.08 | 3.19 | 3.03 | 3.14 |
| 01/19/2022 | 3.15 | 3.17 | 3.1 | 3.12 |
| 01/20/2022 | 3.15 | 3.21 | 3.1 | 3.16 |
| 01/23/2022 | 3.2 | 3.2 | 3.04 | 3.09 |
| 01/24/2022 | 3.08 | 3.18 | 3.08 | 3.14 |
| 01/25/2022 | 3.14 | 3.15 | 3.09 | 3.1 |
| 01/26/2022 | 3.08 | 3.14 | 3.06 | 3.11 |
| 01/27/2022 | 3.1 | 3.17 | 3.09 | 3.11 |
| 01/30/2022 | 3.11 | 3.16 | 3.08 | 3.08 |
| 01/31/2022 | 3.1 | 3.13 | 3.09 | 3.1 |
| 02/01/2022 | 3.14 | 3.15 | 3.05 | 3.1 |
| 02/02/2022 | 3.07 | 3.1 | 3.05 | 3.1 |
| 02/03/2022 | 3.09 | 3.09 | 2.94 | 3.07 |
| 02/06/2022 | 3.02 | 3.09 | 3.01 | 3.05 |
| 02/07/2022 | 3.2 | 3.35 | 3.2 | 3.35 |
| 02/08/2022 | 3.55 | 3.67 | 3.25 | 3.59 |
| 02/09/2022 | 3.51 | 3.59 | 3.3 | 3.4 |
| 02/10/2022 | 3.33 | 3.35 | 3.25 | 3.25 |
| 02/13/2022 | 3.22 | 3.22 | 3.1 | 3.15 |
| 02/14/2022 | 3.16 | 3.46 | 3.15 | 3.41 |
| 02/15/2022 | 3.41 | 3.62 | 3.33 | 3.47 |
| 02/16/2022 | 3.48 | 3.58 | 3.32 | 3.37 |
| 02/17/2022 | 3.39 | 3.52 | 3.36 | 3.41 |
| 02/20/2022 | 3.42 | 3.55 | 3.31 | 3.41 |
| 02/21/2022 | 3.31 | 3.33 | 3.15 | 3.27 |
| 02/22/2022 | 3.27 | 3.33 | 3.2 | 3.2 |
| 02/23/2022 | 2.92 | 3.08 | 2.88 | 2.88 |
| 02/24/2022 | 2.76 | 3.12 | 2.76 | 3.08 |
| 02/27/2022 | 2.97 | 3.06 | 2.94 | 2.95 |
| 02/28/2022 | 2.98 | 3.09 | 2.85 | 2.99 |
| 03/01/2022 | 2.91 | 2.97 | 2.85 | 2.93 |
| 03/02/2022 | 2.93 | 3.03 | 2.91 | 2.99 |
| 03/03/2022 | 2.96 | 3.02 | 2.9 | 2.96 |
| 03/06/2022 | 2.92 | 2.98 | 2.86 | 2.91 |
| 03/07/2022 | 2.9 | 2.96 | 2.85 | 2.95 |
| 03/08/2022 | 2.92 | 2.99 | 2.92 | 2.95 |
| 03/09/2022 | 2.97 | 2.97 | 2.9 | 2.94 |
| 03/10/2022 | 2.93 | 3.01 | 2.91 | 3.01 |
| 03/13/2022 | 2.9 | 3.1 | 2.9 | 3.08 |
| 03/14/2022 | 3.05 | 3.08 | 3 | 3.05 |
| 03/15/2022 | 3.02 | 3.06 | 2.99 | 3.02 |
| 03/16/2022 | 3.02 | 3.03 | 2.96 | 2.98 |
| 03/17/2022 | 2.96 | 3.03 | 2.91 | 3.02 |
| 03/20/2022 | 3.02 | 3.32 | 3.01 | 3.22 |
| 03/21/2022 | 3.19 | 3.3 | 3.1 | 3.18 |
| 03/22/2022 | 3.17 | 3.17 | 3.07 | 3.14 |
| 03/23/2022 | 3.11 | 3.14 | 3.05 | 3.08 |
| 03/24/2022 | 3.08 | 3.15 | 3.05 | 3.11 |
| 03/27/2022 | 3.11 | 3.16 | 3.1 | 3.1 |
| 03/28/2022 | 3.11 | 3.17 | 3.09 | 3.15 |
| 03/29/2022 | 3.19 | 3.2 | 3.09 | 3.1 |
| 03/30/2022 | 3.1 | 3.13 | 3.07 | 3.09 |
| 03/31/2022 | 3.05 | 3.2 | 3.05 | 3.1 |
| 04/03/2022 | 3.1 | 3.14 | 3.07 | 3.1 |
| 04/04/2022 | 3.1 | 3.12 | 3.07 | 3.1 |
| 04/05/2022 | 3.06 | 3.1 | 3.05 | 3.07 |
| 04/06/2022 | 3.06 | 3.11 | 3.05 | 3.08 |
| 04/07/2022 | 3.08 | 3.12 | 3.07 | 3.1 |
| 04/10/2022 | 3.1 | 3.3 | 3.05 | 3.2 |
| 04/11/2022 | 3.2 | 3.21 | 3.1 | 3.17 |
| 04/12/2022 | 3.16 | 3.4 | 3.16 | 3.35 |
| 04/13/2022 | 3.36 | 3.5 | 3.36 | 3.43 |
| 04/14/2022 | 3.43 | 3.48 | 3.31 | 3.42 |
| 04/17/2022 | 3.41 | 3.47 | 3.24 | 3.27 |
| 04/18/2022 | 3.31 | 3.33 | 3.17 | 3.2 |
| 04/19/2022 | 3.19 | 3.36 | 3.17 | 3.27 |
| 04/20/2022 | 3.27 | 3.38 | 3.26 | 3.31 |
| 04/21/2022 | 3.31 | 3.31 | 3.21 | 3.23 |
| 04/24/2022 | 3.23 | 3.25 | 3.15 | 3.2 |
| 04/25/2022 | 3.19 | 3.3 | 3.1 | 3.17 |
| 04/26/2022 | 3.16 | 3.16 | 3.08 | 3.16 |
| 04/27/2022 | 3.14 | 3.25 | 3.13 | 3.18 |
| 04/28/2022 | 3.12 | 3.19 | 3.08 | 3.18 |
| 05/04/2022 | 3.16 | 3.22 | 3.15 | 3.18 |
| 05/05/2022 | 3.17 | 3.18 | 3.11 | 3.14 |
| 05/08/2022 | 3.14 | 3.17 | 3.11 | 3.13 |
| 05/09/2022 | 3.13 | 3.19 | 3.11 | 3.16 |
| 05/10/2022 | 3.2 | 3.27 | 3.12 | 3.19 |
| 05/11/2022 | 3.2 | 3.21 | 3.07 | 3.12 |
| 05/12/2022 | 3.12 | 3.19 | 3.09 | 3.12 |
| 05/15/2022 | 3.13 | 3.17 | 3.11 | 3.11 |
| 05/16/2022 | 3.11 | 3.14 | 3.08 | 3.09 |
| 05/17/2022 | 3.1 | 3.12 | 3.07 | 3.09 |
| 05/19/2022 | 3.09 | 3.12 | 3.03 | 3.09 |
| 05/22/2022 | 3.09 | 3.1 | 3.06 | 3.07 |
| 05/23/2022 | 3.12 | 3.13 | 3.06 | 3.08 |
| 05/24/2022 | 3.1 | 3.14 | 3.07 | 3.1 |
| 05/25/2022 | 3.1 | 3.11 | 3.08 | 3.09 |
| 05/26/2022 | 3.09 | 3.12 | 3.07 | 3.1 |
| 05/29/2022 | 3.1 | 3.14 | 3.06 | 3.1 |
| 05/30/2022 | 3.08 | 3.13 | 3.06 | 3.09 |
| 05/31/2022 | 3.08 | 3.11 | 3.07 | 3.09 |
| 06/01/2022 | 3.09 | 3.1 | 3.03 | 3.07 |
| 06/02/2022 | 3.03 | 3.1 | 3.03 | 3.08 |
| 06/05/2022 | 3.05 | 3.1 | 3.01 | 3.06 |
| 06/06/2022 | 3.07 | 3.11 | 3.01 | 3.05 |
| 06/07/2022 | 3.05 | 3.07 | 2.93 | 2.96 |
| 06/08/2022 | 2.89 | 3 | 2.86 | 2.9 |
| 06/09/2022 | 2.9 | 2.94 | 2.86 | 2.9 |
| 06/12/2022 | 2.9 | 2.92 | 2.8 | 2.84 |
| 06/13/2022 | 2.84 | 2.86 | 2.79 | 2.84 |
| 06/14/2022 | 2.83 | 3.12 | 2.82 | 3.1 |
| 06/15/2022 | 3.07 | 3.07 | 2.95 | 2.96 |
| 06/16/2022 | 2.96 | 3 | 2.88 | 2.99 |
| 06/19/2022 | 2.9 | 3.05 | 2.89 | 2.99 |
| 06/20/2022 | 2.99 | 3.01 | 2.86 | 2.96 |
| 06/21/2022 | 2.95 | 2.96 | 2.89 | 2.94 |
| 06/22/2022 | 2.94 | 2.97 | 2.91 | 2.92 |
| 06/23/2022 | 2.93 | 3 | 2.93 | 2.94 |
| 06/26/2022 | 2.9 | 2.94 | 2.88 | 2.92 |
| 06/27/2022 | 2.9 | 2.93 | 2.88 | 2.9 |
| 06/28/2022 | 2.89 | 2.92 | 2.85 | 2.87 |
| 06/29/2022 | 2.87 | 2.91 | 2.79 | 2.83 |
| 06/30/2022 | 2.82 | 2.9 | 2.8 | 2.87 |
| 07/03/2022 | 2.9 | 2.9 | 2.81 | 2.82 |
| 07/04/2022 | 2.82 | 2.84 | 2.76 | 2.76 |
| 07/05/2022 | 2.78 | 2.81 | 2.76 | 2.81 |
| 07/06/2022 | 2.8 | 2.83 | 2.78 | 2.81 |
| 07/07/2022 | 2.82 | 2.94 | 2.81 | 2.93 |
| 07/12/2022 | 2.92 | 2.92 | 2.85 | 2.91 |
| 07/13/2022 | 2.9 | 2.94 | 2.84 | 2.85 |
| 07/17/2022 | 2.87 | 2.95 | 2.85 | 2.91 |
| 07/18/2022 | 2.92 | 2.92 | 2.82 | 2.9 |
| 07/19/2022 | 2.9 | 2.9 | 2.86 | 2.89 |
| 07/20/2022 | 2.89 | 2.92 | 2.85 | 2.87 |
| 07/21/2022 | 2.89 | 2.93 | 2.87 | 2.9 |
| 07/24/2022 | 2.89 | 2.94 | 2.84 | 2.9 |
| 07/25/2022 | 2.89 | 2.92 | 2.86 | 2.88 |
| 07/26/2022 | 2.86 | 3.15 | 2.85 | 3.14 |
| 07/27/2022 | 3.15 | 3.4 | 3.13 | 3.28 |
| 07/28/2022 | 3.35 | 3.4 | 3.19 | 3.35 |
| 07/31/2022 | 3.39 | 3.52 | 3.38 | 3.44 |
| 08/01/2022 | 3.54 | 3.55 | 3.28 | 3.39 |
| 08/02/2022 | 3.39 | 3.5 | 3.32 | 3.49 |
| 08/03/2022 | 3.47 | 3.64 | 3.43 | 3.48 |
| 08/04/2022 | 3.48 | 3.48 | 3.4 | 3.42 |
| 08/07/2022 | 3.42 | 3.45 | 3.27 | 3.36 |
| 08/08/2022 | 3.29 | 3.3 | 3.15 | 3.22 |
| 08/09/2022 | 3.22 | 3.22 | 3.06 | 3.19 |
| 08/10/2022 | 3.17 | 3.18 | 3.09 | 3.14 |
| 08/11/2022 | 3.14 | 3.15 | 3.07 | 3.11 |
| 08/14/2022 | 3.09 | 3.15 | 3.01 | 3.1 |
| 08/15/2022 | 3.09 | 3.34 | 3.06 | 3.34 |
| 08/16/2022 | 3.35 | 3.46 | 3.19 | 3.45 |
| 08/17/2022 | 3.37 | 3.53 | 3.37 | 3.5 |
| 08/18/2022 | 3.51 | 3.79 | 3.47 | 3.68 |
| 08/21/2022 | 3.73 | 4.04 | 3.73 | 4 |
| 08/22/2022 | 4 | 4.25 | 3.8 | 4.1 |
| 08/23/2022 | 4.1 | 4.11 | 3.88 | 3.88 |
| 08/24/2022 | 3.88 | 4.25 | 3.85 | 4.19 |
| 08/25/2022 | 4.15 | 4.49 | 4.03 | 4.33 |
| 08/28/2022 | 4.34 | 4.46 | 4.13 | 4.35 |
| 08/30/2022 | 4.35 | 4.44 | 4.26 | 4.36 |
| 08/31/2022 | 4.33 | 4.43 | 4.22 | 4.37 |
| 09/01/2022 | 4.44 | 4.44 | 4.31 | 4.39 |
| 09/04/2022 | 4.46 | 4.46 | 4.26 | 4.31 |
| 09/05/2022 | 4.36 | 4.36 | 4.1 | 4.24 |
| 09/06/2022 | 4.2 | 4.32 | 4.1 | 4.26 |
| 09/07/2022 | 4.24 | 4.4 | 4.24 | 4.39 |
| 09/08/2022 | 4.4 | 4.5 | 4.36 | 4.45 |
| 09/11/2022 | 4.45 | 4.48 | 4.35 | 4.48 |
| 09/12/2022 | 4.45 | 4.46 | 4.29 | 4.4 |
| 09/13/2022 | 4.39 | 4.42 | 4.3 | 4.4 |
| 09/14/2022 | 4.45 | 4.47 | 4.37 | 4.43 |
| 09/15/2022 | 4.43 | 4.65 | 4.37 | 4.58 |
| 09/18/2022 | 4.55 | 4.85 | 4.37 | 4.4 |
| 09/19/2022 | 4.41 | 4.45 | 4.35 | 4.4 |
| 09/20/2022 | 4.39 | 4.45 | 4.3 | 4.45 |
| 09/21/2022 | 4.44 | 4.5 | 4.37 | 4.5 |
| 09/22/2022 | 4.48 | 4.65 | 4.4 | 4.61 |
| 09/25/2022 | 4.61 | 4.79 | 4.59 | 4.79 |
| 09/26/2022 | 4.91 | 4.95 | 4.65 | 4.72 |
| 09/27/2022 | 4.7 | 4.97 | 4.6 | 4.92 |
| 09/28/2022 | 4.9 | 5.11 | 4.8 | 4.91 |
| 09/29/2022 | 4.75 | 5.05 | 4.75 | 5.05 |
| 10/02/2022 | 5.05 | 5.25 | 4.82 | 5.1 |
| 10/03/2022 | 5.09 | 5.09 | 4.98 | 5 |
| 10/04/2022 | 5.06 | 5.06 | 4.91 | 4.98 |
| 10/05/2022 | 5 | 5.15 | 4.8 | 5.07 |
| 10/06/2022 | 5.07 | 5.17 | 4.98 | 5.14 |
| 10/09/2022 | 5.13 | 5.6 | 5.09 | 5.47 |
| 10/10/2022 | 5.47 | 5.99 | 5.47 | 5.91 |
| 10/11/2022 | 5.95 | 5.96 | 5.7 | 5.88 |
| 10/12/2022 | 5.46 | 6.1 | 5.44 | 6.07 |
| 10/13/2022 | 6 | 6.27 | 5.91 | 6.16 |
| 10/16/2022 | 6.16 | 6.22 | 5.9 | 6.22 |
| 10/17/2022 | 6.22 | 6.25 | 5.99 | 6.23 |
| 10/18/2022 | 6.21 | 6.22 | 6 | 6.08 |
| 10/19/2022 | 6.05 | 6.52 | 6 | 6.52 |
| 10/20/2022 | 6.5 | 6.9 | 6.46 | 6.63 |
| 10/23/2022 | 7.29 | 7.29 | 6.75 | 7 |
| 10/24/2022 | 7.47 | 7.7 | 7.1 | 7.7 |
| 10/25/2022 | 8 | 8.11 | 7.6 | 7.78 |
| 10/26/2022 | 7.78 | 8 | 7.6 | 8 |
| 10/27/2022 | 7.89 | 8.78 | 7.88 | 8.63 |
| 10/30/2022 | 8.6 | 8.9 | 8.38 | 8.85 |
| 10/31/2022 | 8.85 | 8.93 | 8.7 | 8.87 |
| 11/01/2022 | 8.99 | 9.48 | 8.87 | 9.47 |
| 11/02/2022 | 9.5 | 9.5 | 9.01 | 9.5 |
| 11/03/2022 | 9.45 | 9.45 | 8.69 | 9.3 |
| 11/06/2022 | 8.37 | 8.98 | 8.37 | 8.8 |
| 11/07/2022 | 8.6 | 8.8 | 7.93 | 8.09 |
| 11/08/2022 | 8.09 | 8.09 | 7.29 | 7.7 |
| 11/09/2022 | 7.35 | 7.78 | 7.2 | 7.37 |
| 11/10/2022 | 7.35 | 7.6 | 7.25 | 7.51 |
| 11/13/2022 | 7.55 | 7.85 | 7.39 | 7.55 |
| 11/14/2022 | 7.55 | 7.55 | 7.04 | 7.1 |
| 11/15/2022 | 7.08 | 7.22 | 6.66 | 6.72 |
| 11/16/2022 | 6.72 | 7.04 | 6.42 | 6.91 |
| 11/17/2022 | 6.81 | 6.99 | 6.68 | 6.98 |
| 11/20/2022 | 6.98 | 7.42 | 6.98 | 7.42 |
| 11/21/2022 | 7.5 | 7.53 | 7.15 | 7.4 |
| 11/22/2022 | 7.4 | 7.64 | 7.09 | 7.5 |
| 11/23/2022 | 7.5 | 7.62 | 7.38 | 7.55 |
| 11/24/2022 | 7.52 | 7.72 | 7.37 | 7.68 |
| 11/27/2022 | 7.78 | 7.88 | 7.59 | 7.88 |
| 11/28/2022 | 7.95 | 7.95 | 7.66 | 7.77 |
| 11/29/2022 | 7.77 | 8 | 7.7 | 8 |
| 11/30/2022 | 8.05 | 8.07 | 7.79 | 7.97 |
| 12/01/2022 | 7.97 | 8.3 | 7.78 | 8.3 |
| 12/04/2022 | 8.31 | 8.6 | 8.13 | 8.4 |
| 12/05/2022 | 8.5 | 8.51 | 8.14 | 8.49 |
| 12/06/2022 | 8.49 | 8.49 | 8.09 | 8.29 |
| 12/07/2022 | 7.9 | 8.44 | 7.9 | 8.11 |
| 12/08/2022 | 8.2 | 8.35 | 7.9 | 8.3 |
| 12/11/2022 | 8.61 | 8.64 | 8.3 | 8.64 |
| 12/12/2022 | 8.71 | 9.39 | 8.68 | 9.39 |
| 12/13/2022 | 9.45 | 10.32 | 9.15 | 10.2 |
| 12/14/2022 | 10.2 | 11.22 | 10 | 11.22 |
| 12/15/2022 | 11.25 | 12.33 | 11 | 11.98 |
| 12/18/2022 | 11.9 | 11.98 | 10.79 | 11.98 |
| 12/19/2022 | 11.82 | 11.82 | 11.1 | 11.75 |
| 12/20/2022 | 11.6 | 11.6 | 11.2 | 11.3 |
| 12/21/2022 | 11.26 | 12.33 | 11.2 | 11.87 |
| 12/22/2022 | 11.87 | 12.45 | 11.3 | 12.31 |
| 12/25/2022 | 12.44 | 12.44 | 11.82 | 11.83 |
| 12/26/2022 | 11.83 | 12 | 10.79 | 11.13 |
| 12/27/2022 | 11.13 | 11.2 | 10.25 | 10.62 |
| 12/28/2022 | 10.61 | 11 | 10.33 | 10.89 |
| 12/29/2022 | 10.9 | 11.88 | 10.9 | 11.6 |