Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
ÜLKER BİSKÜVİ SANAYİ A.Ş. (ULKER)
ULKER
ÜLKER BİSKÜVİ SANAYİ A.Ş. (ULKER)
84.500 ₺
-1.250 (%-1.46)
Overview
Technicals
Financial Statements
Comments
Archive

ULKER: ÜLKER BİSKÜVİ SANAYİ A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for ÜLKER BİSKÜVİ SANAYİ A.Ş..

Historical Chart

Loading chart...

Average

OPEN 103.401
CLOSE 103.2301

Low

LOW 91.7716

High

HIGH 124.8036
DATE OPEN HIGH LOW CLOSE
01/01/2025 104.8245 105.8807 103.0642 104.2084
01/02/2025 104.6485 107.3769 104.2084 106.9369
01/05/2025 107.641 108.169 103.8564 103.8564
01/06/2025 103.3283 104.1204 101.6561 101.6561
01/07/2025 101.392 101.568 99.4556 99.6317
01/08/2025 100.1597 101.392 99.7197 100.4238
01/09/2025 100.5999 103.6804 100.1597 101.0399
01/12/2025 101.2159 101.392 96.9913 98.3115
01/13/2025 98.8396 99.1916 96.8153 97.9594
01/14/2025 97.9594 98.3995 96.1991 97.0793
01/15/2025 98.0475 99.2796 96.3751 99.1036
01/16/2025 99.1916 101.832 98.3115 100.3358
01/19/2025 100.7759 103.4163 100.1597 102.6242
01/20/2025 102.4481 103.0642 100.4238 100.8639
01/21/2025 101.128 102.6242 99.8958 101.392
01/22/2025 102.6242 105.3526 102.5361 103.7683
01/23/2025 104.2964 106.6728 103.7683 106.2327
01/26/2025 105.7926 105.7926 101.2159 102.2721
01/27/2025 102.8002 103.8564 100.8639 103.6804
01/28/2025 104.2964 107.9931 104.1204 106.3207
01/29/2025 106.6728 110.0174 105.8807 107.0248
01/30/2025 107.2889 107.817 105.2645 106.1447
02/02/2025 103.8564 106.7608 103.3283 104.7365
02/03/2025 105.0005 107.729 103.8564 105.7926
02/04/2025 105.7926 108.9612 104.0324 108.2571
02/05/2025 108.345 109.8413 107.2009 108.169
02/06/2025 108.345 110.4574 107.5529 109.4893
02/09/2025 109.8413 111.7776 108.7851 109.5772
02/10/2025 109.5772 109.7533 107.5529 109.1372
02/11/2025 109.5772 109.5772 107.641 107.817
02/12/2025 108.2571 110.1053 107.9931 109.0491
02/13/2025 109.6653 110.7215 108.169 108.345
02/16/2025 108.521 108.6971 104.7365 104.9125
02/17/2025 105.0005 106.5848 103.5043 106.2327
02/18/2025 106.6728 106.7608 102.9762 103.5043
02/19/2025 103.6804 105.0005 103.1523 103.3283
02/20/2025 103.5923 104.7365 97.4313 99.2796
02/23/2025 100.1597 100.6878 96.8153 97.5194
02/24/2025 97.5194 98.3115 96.8153 97.6954
02/25/2025 97.6954 98.0475 95.7591 96.6392
02/26/2025 96.8153 99.4556 96.1991 99.1036
02/27/2025 98.6635 99.5437 96.8153 97.1673
03/02/2025 98.1354 100.7759 98.0475 100.0718
03/03/2025 99.6317 101.6561 99.3677 100.7759
03/04/2025 101.568 105.6166 101.568 105.5286
03/05/2025 106.7608 107.905 102.9762 107.817
03/06/2025 107.729 108.9612 106.2327 108.081
03/09/2025 109.0491 110.8094 108.081 108.2571
03/10/2025 114.33 119.0828 113.1858 119.0828
03/11/2025 119.9629 121.3711 117.4105 120.0509
03/12/2025 120.403 123.3074 120.315 122.9553
03/13/2025 123.2194 124.7157 121.5471 124.7157
03/16/2025 124.8036 124.8036 121.195 121.8992
03/17/2025 121.1071 123.6595 119.9629 122.7793
03/18/2025 113.5379 117.4105 110.5454 110.5454
03/19/2025 110.2814 113.978 108.6091 110.7215
03/20/2025 110.0174 110.0174 99.7197 99.7197
03/23/2025 100.7759 104.3845 97.4313 103.6804
03/24/2025 102.3601 108.521 99.6317 105.1766
03/25/2025 103.4163 105.7047 102.4481 102.7121
03/26/2025 104.0324 107.3769 104.0324 104.8245
03/27/2025 104.4724 106.8488 103.1523 106.1447
04/01/2025 105.7926 105.7926 101.48 101.48
04/02/2025 101.128 102.4481 99.6317 99.6317
04/03/2025 99.9837 100.9519 96.9032 97.2553
04/06/2025 93.2947 98.9275 92.5905 97.6074
04/07/2025 99.1916 101.304 98.3115 99.9837
04/08/2025 99.0156 100.8639 97.6074 97.7834
04/09/2025 101.9201 101.9201 97.6954 97.6954
04/10/2025 98.6635 98.6635 95.671 95.9351
04/13/2025 96.8153 99.0156 96.3751 98.5755
04/14/2025 98.9275 99.1916 95.671 95.9351
04/15/2025 95.407 95.671 93.5588 94.0868
04/16/2025 94.2629 96.1991 93.1186 95.407
04/17/2025 95.7591 96.4632 93.6467 95.407
04/20/2025 95.319 98.3115 94.5269 96.7272
04/21/2025 97.6074 98.1354 95.495 95.9351
04/23/2025 96.1991 97.7834 95.143 97.6074
04/24/2025 98.1354 99.7197 97.6074 99.4556
04/27/2025 99.8077 100.6878 97.7834 98.2235
04/28/2025 97.6074 99.0156 95.9351 95.9351
04/29/2025 95.9351 97.1673 93.2067 93.7348
05/01/2025 94.7029 95.7591 94.1748 95.5831
05/04/2025 96.1991 96.7272 94.2629 94.6149
05/05/2025 94.4389 97.6074 94.4389 97.0793
05/06/2025 97.4313 98.6635 95.407 96.6392
05/07/2025 97.2553 98.7515 96.6392 98.3995
05/08/2025 97.9594 99.6317 97.1673 99.1916
05/11/2025 104.2964 106.1447 102.8882 105.7047
05/12/2025 105.2645 106.7608 104.4724 104.9125
05/13/2025 105.1766 105.3526 103.0642 103.5923
05/14/2025 103.9444 104.2964 100.3358 100.5999
05/15/2025 100.9519 101.832 99.1036 100.6878
05/19/2025 101.0399 102.1841 100.2478 100.4238
05/20/2025 100.4238 100.7759 98.5755 98.5755
05/21/2025 99.1916 99.8958 97.5194 99.1916
05/22/2025 98.7515 99.5437 96.6392 96.9913
05/25/2025 98.0475 98.4875 96.7272 97.6954
05/26/2025 97.6954 98.6635 95.5831 95.5831
05/27/2025 95.5831 96.5512 94.6149 96.5512
05/28/2025 96.8153 97.8714 94.967 95.231
05/29/2025 95.143 95.143 92.5026 92.9426
06/01/2025 92.8546 93.6467 91.8865 92.8546
06/02/2025 93.5588 96.1991 93.5588 95.9351
06/03/2025 96.7272 99.2796 95.5831 99.0156
06/04/2025 99.0156 99.5437 97.9594 99.1036
06/09/2025 99.8958 101.568 99.8958 101.2159
06/10/2025 101.2159 101.304 99.6317 99.9837
06/11/2025 99.3677 99.3677 96.5512 96.9913
06/12/2025 93.2947 95.495 92.0625 95.407
06/15/2025 95.407 97.4313 94.0868 96.7272
06/16/2025 97.6074 97.6074 94.8789 95.143
06/17/2025 94.2629 95.495 93.4707 95.319
06/18/2025 96.0511 97.3825 94.8624 94.8624
06/19/2025 95.8609 96.4315 94.7197 96.4315
06/22/2025 95.005 97.0021 93.8638 94.6246
06/23/2025 97.9531 98.6188 96.4315 97.9531
06/24/2025 98.1433 98.3335 96.0511 96.3364
06/25/2025 96.3364 96.8119 94.8148 94.8148
06/26/2025 94.8624 96.2413 93.6261 95.956
06/29/2025 96.1462 101.2816 95.6707 100.4257
06/30/2025 100.4257 102.4228 99.6649 101.9473
07/01/2025 102.4228 106.7024 102.0424 104.1346
07/02/2025 105.7514 107.273 104.2297 105.5612
07/03/2025 105.5612 108.7946 104.2297 107.9387
07/06/2025 106.6073 106.6073 102.8983 103.3738
07/07/2025 104.5151 104.8955 100.6159 101.662
07/08/2025 101.7571 104.42 101.0914 104.42
07/09/2025 105.1808 106.7024 105.0857 105.6563
07/10/2025 106.5122 107.5583 103.8493 105.4661
07/13/2025 105.2759 105.8465 103.0885 103.2787
07/15/2025 103.2787 105.6563 100.8061 103.6591
07/16/2025 104.2297 106.2269 102.9934 106.2269
07/17/2025 105.9416 106.0367 104.8004 104.8955
07/20/2025 105.371 107.5583 105.2759 106.9877
07/21/2025 107.0828 107.9387 106.1318 106.7024
07/22/2025 106.4171 106.4171 103.3738 103.564
07/23/2025 103.8493 104.42 102.2326 103.1836
07/24/2025 103.3738 103.6591 101.3767 101.5669
07/27/2025 101.7571 102.3277 100.9963 101.0914
07/28/2025 101.0914 104.9906 100.9012 103.9444
07/29/2025 104.6102 106.4171 104.1346 105.6563
07/30/2025 105.9416 106.2269 103.3738 104.2297
07/31/2025 104.2297 105.6563 103.8493 105.4661
08/03/2025 105.7514 106.5122 105.371 105.8465
08/04/2025 106.0367 108.4142 105.5612 107.8436
08/05/2025 108.4142 110.3162 107.0828 109.2701
08/06/2025 109.8407 111.1721 109.5554 110.3162
08/07/2025 110.3162 111.8378 109.0799 111.7427
08/10/2025 112.2182 112.7888 110.8868 111.077
08/11/2025 110.9819 111.5525 109.7456 110.4113
08/12/2025 109.9358 110.6966 108.7946 108.8897
08/13/2025 108.7946 111.077 108.0338 110.2211
08/14/2025 109.6505 110.5064 108.4142 110.5064
08/17/2025 110.6966 111.5525 109.2701 110.6966
08/18/2025 110.3162 110.3162 107.5583 108.6044
08/19/2025 108.6044 109.9358 107.8436 109.5554
08/20/2025 110.3162 114.6908 109.9358 114.3104
08/21/2025 114.3104 115.9271 113.8349 115.0712
08/24/2025 116.4977 117.3536 114.5006 114.5957
08/25/2025 114.4055 115.3565 112.5986 112.7888
08/26/2025 112.979 114.1202 110.6015 111.2672
08/27/2025 111.1721 112.5986 110.4113 111.2672
08/28/2025 111.2672 111.3623 107.8436 107.8436
08/31/2025 108.3191 109.0799 107.1779 108.9848
09/01/2025 109.0799 109.175 98.5237 102.5179
09/02/2025 102.5179 102.7081 99.4747 100.4257
09/03/2025 100.9012 101.7571 100.4257 100.9012
09/04/2025 101.5669 101.8522 99.3796 99.8551
09/07/2025 98.9041 98.9041 96.5266 96.907
09/08/2025 97.5727 98.809 96.2413 97.1923
09/09/2025 98.1433 99.4747 97.858 99.3796
09/10/2025 99.8551 100.2355 96.7168 97.0972
09/11/2025 97.2874 98.2384 95.8609 97.9531
09/14/2025 97.9531 103.6591 96.5266 103.6591
09/15/2025 103.8493 104.0395 101.7571 103.6591
09/16/2025 103.6591 104.0395 102.5179 103.2787
09/17/2025 103.7542 104.8955 102.1375 102.4228
09/18/2025 102.5179 104.8955 101.9473 104.8955
09/21/2025 107.1779 107.273 105.5612 105.7514
09/22/2025 105.0857 105.1808 103.8493 104.3248
09/23/2025 104.3248 104.7053 101.8522 103.9444
09/24/2025 104.42 105.0857 102.4228 103.6591
09/25/2025 103.2787 103.564 101.2816 101.2816
09/28/2025 100.1404 101.9473 99.8551 100.2355
09/29/2025 100.3306 100.8061 98.9992 99.3796
09/30/2025 99.5698 103.7542 99.4747 103.3738
10/01/2025 102.9934 103.6591 101.4718 101.9473
10/02/2025 102.5179 103.0885 100.5208 100.8061
10/05/2025 101.3767 102.1375 98.9992 100.0453
10/06/2025 100.2355 101.4718 99.4747 100.6159
10/07/2025 100.6159 102.2326 99.3796 99.8551
10/08/2025 100.1404 101.1865 97.7629 98.809
10/09/2025 98.7139 99.5698 97.6678 99.5698
10/12/2025 98.3335 98.3335 96.8119 97.4776
10/13/2025 97.4776 97.6678 93.3883 94.1491
10/14/2025 94.6246 95.8609 93.103 95.8609
10/15/2025 95.6707 97.1923 94.054 94.3393
10/16/2025 94.1491 95.956 91.7716 94.5295
10/19/2025 94.6722 97.6678 93.0079 97.0972
10/20/2025 97.1923 98.7139 96.2413 97.9531
10/21/2025 99.0943 101.4718 97.7629 98.9041
10/22/2025 99.0943 100.4257 98.5237 99.1894
10/23/2025 99.6649 104.5151 99.1894 103.6591
10/26/2025 102.9934 103.564 101.2816 101.5669
10/27/2025 100.711 102.7081 100.4257 101.3767
10/29/2025 101.7571 102.0424 100.8061 101.3767
10/30/2025 101.1865 103.0885 100.5208 102.8032
11/02/2025 103.0885 105.4661 103.0885 104.42
11/03/2025 104.42 104.42 102.2326 103.2787
11/04/2025 103.2787 105.7514 102.8032 105.0857
11/05/2025 105.8465 109.9358 105.4661 108.9848
11/06/2025 109.2701 109.6505 107.0828 108.9848
11/09/2025 107.4632 108.0338 103.7542 105.6563
11/10/2025 105.7514 107.9387 101.0914 103.2787
11/11/2025 105.5612 108.1289 103.1836 106.7975
11/12/2025 107.273 108.7946 106.7024 108.3191
11/13/2025 107.6534 107.9387 105.0857 106.9877
11/16/2025 107.4632 109.5554 106.322 108.4142
11/17/2025 108.4142 110.126 107.5583 109.3652
11/18/2025 109.7456 110.7917 108.6044 109.3652
11/19/2025 109.8407 110.3162 107.4632 108.1289
11/20/2025 107.5583 108.0338 105.1808 106.8926
11/23/2025 106.0367 106.7024 104.7053 105.7514
11/24/2025 105.9416 107.4632 105.0857 105.4661
11/25/2025 105.9416 106.7024 104.6102 106.0367
11/26/2025 106.2269 106.9877 105.7514 106.322
11/27/2025 106.0367 106.2269 105.0857 105.371
11/30/2025 104.7053 106.7975 103.9444 106.7975
12/01/2025 106.7975 109.2701 106.322 107.6534
12/02/2025 107.8436 108.5093 106.1318 107.1779
12/03/2025 107.1779 107.6534 105.7514 105.7514
12/04/2025 105.7514 107.0828 105.371 107.0828
12/07/2025 107.273 109.3652 107.273 107.9387
12/08/2025 108.224 112.1231 106.5122 112.1231
12/09/2025 112.3133 112.6937 109.175 109.3652
12/10/2025 109.6505 109.9358 107.8436 108.224
12/11/2025 108.5093 110.6966 108.5093 110.126
12/14/2025 109.9358 111.077 109.4603 109.4603
12/15/2025 109.5554 109.5554 106.4171 107.1779
12/16/2025 106.6073 107.1779 105.0857 105.8465
12/17/2025 105.9416 107.0828 105.9416 106.5122
12/18/2025 106.7024 106.9877 105.0857 105.8465
12/21/2025 106.322 107.0828 104.7053 104.9906
12/22/2025 105.1808 105.1808 102.3277 102.7081
12/23/2025 102.7081 104.2297 102.3277 103.9444
12/24/2025 104.9906 105.9416 104.3248 104.8955
12/25/2025 104.3248 105.0857 103.4689 104.3248
12/28/2025 104.42 105.0857 102.1375 102.2326
12/29/2025 102.2326 103.3738 101.0914 103.3738
12/30/2025 103.7542 105.1808 102.7081 102.7081