ULKER
ÜLKER BİSKÜVİ SANAYİ A.Ş.
15:10:01
109.8 ₺
-1.500 (%-1.35)
Previous Close: 111.26715987·
Volatility: 1.800
Day Low₺108.9
Day High₺110.9
Market Data
Spot Rate
B:109.7
A:109.8
Week over week (WoW)
+1.99%
Month over month (MoM)
-0.30%
Year to date (YTD)
+6.90%
Year over year (YoY)
+15.19%
ULKER: ÜLKER BİSKÜVİ SANAYİ A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 46.2714
CLOSE 46.1767
Low
LOW 23.1301
High
HIGH 88.0138
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 38.9021 | 40.68 | 38.9021 | 40.6096 |
| 01/02/2023 | 40.6272 | 43.3733 | 39.659 | 41.5249 |
| 01/03/2023 | 41.8946 | 42.5107 | 40.7856 | 41.3137 |
| 01/04/2023 | 41.8066 | 42.5283 | 39.0782 | 39.0782 |
| 01/05/2023 | 39.2542 | 41.7538 | 38.0572 | 41.7362 |
| 01/08/2023 | 42.5107 | 42.6867 | 40.3983 | 40.7328 |
| 01/09/2023 | 40.68 | 40.768 | 36.6666 | 36.6666 |
| 01/10/2023 | 36.3673 | 37.6699 | 34.5015 | 34.5015 |
| 01/11/2023 | 35.3815 | 35.8744 | 32.1779 | 34.7303 |
| 01/12/2023 | 34.7479 | 37.846 | 34.4838 | 35.3287 |
| 01/15/2023 | 35.7512 | 36.9658 | 35.2408 | 36.7546 |
| 01/16/2023 | 36.7546 | 37.6699 | 36.2617 | 36.825 |
| 01/17/2023 | 36.8954 | 39.3422 | 36.8602 | 38.7789 |
| 01/18/2023 | 38.7437 | 39.5182 | 37.846 | 37.9516 |
| 01/19/2023 | 38.1628 | 38.6557 | 37.0363 | 37.4059 |
| 01/22/2023 | 37.5643 | 39.2366 | 37.1946 | 37.7227 |
| 01/23/2023 | 37.6523 | 37.9516 | 35.7865 | 36.1561 |
| 01/24/2023 | 36.4906 | 36.7898 | 33.3748 | 34.8535 |
| 01/25/2023 | 34.8711 | 36.4377 | 34.4662 | 35.3992 |
| 01/26/2023 | 35.2936 | 35.7865 | 33.1108 | 34.1141 |
| 01/29/2023 | 34.2374 | 34.7127 | 32.5651 | 33.0228 |
| 01/30/2023 | 33.058 | 34.4134 | 31.9138 | 33.6565 |
| 01/31/2023 | 33.6741 | 34.7127 | 30.2943 | 30.2943 |
| 02/01/2023 | 29.3438 | 29.4671 | 27.2667 | 27.2667 |
| 02/02/2023 | 26.2105 | 27.8124 | 24.908 | 27.4428 |
| 02/05/2023 | 27.3019 | 28.5869 | 25.7704 | 27.0907 |
| 02/06/2023 | 26.4218 | 27.2667 | 24.3975 | 24.3975 |
| 02/14/2023 | 25.2952 | 26.8266 | 24.8023 | 26.8266 |
| 02/15/2023 | 27.9884 | 28.3405 | 24.151 | 24.2742 |
| 02/16/2023 | 23.8694 | 24.6966 | 23.1301 | 23.9222 |
| 02/19/2023 | 24.0982 | 25.2776 | 23.3061 | 25.0663 |
| 02/20/2023 | 24.9431 | 27.3723 | 24.8551 | 26.545 |
| 02/21/2023 | 26.5274 | 27.1083 | 25.3128 | 25.348 |
| 02/22/2023 | 25.3832 | 26.4042 | 25.3832 | 26.3866 |
| 02/23/2023 | 26.3337 | 26.545 | 25.2952 | 25.3304 |
| 02/26/2023 | 25.4184 | 26.1049 | 24.8903 | 26.0521 |
| 02/27/2023 | 26.0873 | 27.1963 | 26.0873 | 27.0907 |
| 02/28/2023 | 27.3723 | 28.094 | 26.8442 | 27.7068 |
| 03/01/2023 | 27.6892 | 28.5869 | 27.0554 | 27.2843 |
| 03/02/2023 | 27.2843 | 27.5659 | 25.9817 | 26.5802 |
| 03/05/2023 | 26.9147 | 27.7948 | 26.6154 | 27.654 |
| 03/06/2023 | 27.918 | 29.4847 | 27.8828 | 28.9566 |
| 03/07/2023 | 29.291 | 29.3086 | 28.4461 | 28.8862 |
| 03/08/2023 | 29.3086 | 29.9599 | 28.7102 | 29.6079 |
| 03/09/2023 | 29.5374 | 30.3648 | 29.2558 | 29.8543 |
| 03/12/2023 | 30.3472 | 32.8291 | 30.3472 | 32.8291 |
| 03/13/2023 | 32.8291 | 33.7093 | 31.5266 | 31.7202 |
| 03/14/2023 | 31.8082 | 32.4243 | 30.576 | 30.7345 |
| 03/15/2023 | 31.1217 | 31.8258 | 30.8753 | 31.6322 |
| 03/16/2023 | 32.037 | 32.6355 | 31.8258 | 32.3539 |
| 03/19/2023 | 32.5651 | 32.7412 | 31.2626 | 31.2626 |
| 03/20/2023 | 31.509 | 31.5617 | 29.1502 | 29.379 |
| 03/21/2023 | 29.5022 | 30.0479 | 29.0269 | 29.4671 |
| 03/22/2023 | 29.5022 | 29.9599 | 29.2558 | 29.6255 |
| 03/23/2023 | 29.7487 | 30.2767 | 29.203 | 29.291 |
| 03/26/2023 | 29.4319 | 29.8191 | 29.0445 | 29.1502 |
| 03/27/2023 | 29.115 | 29.3438 | 27.9356 | 27.9884 |
| 03/28/2023 | 28.006 | 28.1116 | 26.6682 | 27.654 |
| 03/29/2023 | 27.7244 | 28.7278 | 27.7068 | 28.1645 |
| 03/30/2023 | 28.4988 | 28.5165 | 27.1083 | 27.4251 |
| 04/02/2023 | 27.6364 | 27.7068 | 26.5274 | 27.0202 |
| 04/03/2023 | 27.1963 | 27.3019 | 26.809 | 27.2139 |
| 04/04/2023 | 27.2843 | 27.9708 | 26.8971 | 26.8971 |
| 04/05/2023 | 26.9323 | 27.654 | 26.9323 | 27.1963 |
| 04/06/2023 | 27.2843 | 27.5307 | 27.1083 | 27.3547 |
| 04/09/2023 | 27.4779 | 28.4988 | 27.4251 | 28.1116 |
| 04/10/2023 | 28.1821 | 29.6607 | 28.0588 | 29.2206 |
| 04/11/2023 | 29.2206 | 29.8895 | 28.9918 | 29.0445 |
| 04/12/2023 | 29.2206 | 29.6431 | 28.6397 | 29.4495 |
| 04/13/2023 | 29.5022 | 30.1536 | 28.9918 | 29.0445 |
| 04/16/2023 | 29.1502 | 30.0479 | 28.8862 | 29.3262 |
| 04/17/2023 | 29.3438 | 30.0303 | 29.3438 | 29.6255 |
| 04/18/2023 | 29.6255 | 29.8191 | 28.9918 | 29.555 |
| 04/19/2023 | 29.555 | 30.2416 | 29.2734 | 29.7487 |
| 04/23/2023 | 30.1712 | 30.6816 | 29.9599 | 30.488 |
| 04/24/2023 | 30.664 | 30.664 | 28.7278 | 28.7981 |
| 04/25/2023 | 28.939 | 29.0445 | 27.5483 | 27.9356 |
| 04/26/2023 | 27.9004 | 28.4109 | 27.5835 | 27.6716 |
| 04/27/2023 | 27.6716 | 27.7948 | 26.2281 | 26.4042 |
| 05/01/2023 | 26.4921 | 26.545 | 24.9607 | 24.9607 |
| 05/02/2023 | 24.9783 | 25.1368 | 23.6229 | 25.084 |
| 05/03/2023 | 25.084 | 25.7528 | 24.9959 | 25.436 |
| 05/04/2023 | 25.436 | 25.524 | 24.5735 | 24.8727 |
| 05/07/2023 | 24.908 | 25.8233 | 24.5206 | 25.8233 |
| 05/08/2023 | 25.9113 | 26.8442 | 25.788 | 26.369 |
| 05/09/2023 | 27.8124 | 28.9566 | 27.4428 | 28.5165 |
| 05/10/2023 | 28.6925 | 31.3681 | 28.3405 | 31.3681 |
| 05/11/2023 | 31.773 | 32.5651 | 30.1888 | 30.3472 |
| 05/14/2023 | 27.5131 | 28.9214 | 27.3195 | 27.3195 |
| 05/15/2023 | 27.3195 | 28.6749 | 27.2491 | 28.6045 |
| 05/16/2023 | 28.5693 | 29.4847 | 28.3228 | 29.115 |
| 05/17/2023 | 29.115 | 29.9247 | 28.7805 | 29.0445 |
| 05/21/2023 | 29.0445 | 29.1678 | 27.7948 | 28.2349 |
| 05/22/2023 | 28.006 | 28.3405 | 27.5835 | 27.7595 |
| 05/23/2023 | 27.8124 | 28.2173 | 26.7562 | 27.2491 |
| 05/24/2023 | 27.2843 | 27.5307 | 26.4921 | 26.7914 |
| 05/25/2023 | 26.8266 | 27.1259 | 26.3161 | 26.8618 |
| 05/28/2023 | 27.3019 | 28.0764 | 26.633 | 27.7244 |
| 05/29/2023 | 28.0236 | 29.4671 | 27.6892 | 29.4142 |
| 05/30/2023 | 29.3966 | 29.9776 | 28.7805 | 29.7487 |
| 05/31/2023 | 30.0127 | 30.6288 | 29.6079 | 30.0127 |
| 06/01/2023 | 30.5584 | 30.8048 | 29.7662 | 30.4352 |
| 06/04/2023 | 30.5936 | 31.773 | 30.224 | 31.6322 |
| 06/05/2023 | 31.685 | 33.2517 | 31.3505 | 32.706 |
| 06/06/2023 | 32.7412 | 33.0228 | 31.3505 | 31.3505 |
| 06/07/2023 | 31.5266 | 31.685 | 29.9776 | 30.2592 |
| 06/08/2023 | 30.4176 | 30.9457 | 29.9776 | 30.3296 |
| 06/11/2023 | 30.4704 | 31.2626 | 30.4704 | 30.9633 |
| 06/12/2023 | 30.9809 | 31.0513 | 29.4847 | 29.7311 |
| 06/13/2023 | 29.8367 | 30.0303 | 29.0445 | 29.1326 |
| 06/14/2023 | 29.3966 | 29.6255 | 28.6397 | 29.3086 |
| 06/15/2023 | 29.5198 | 30.1183 | 29.3086 | 29.7311 |
| 06/18/2023 | 29.9423 | 30.0831 | 28.9566 | 29.0093 |
| 06/19/2023 | 28.9918 | 29.203 | 28.5165 | 28.8333 |
| 06/20/2023 | 29.0622 | 29.3262 | 28.1116 | 28.3933 |
| 06/21/2023 | 28.3933 | 28.8685 | 27.9004 | 28.7102 |
| 06/22/2023 | 28.9038 | 29.7311 | 28.8862 | 29.4319 |
| 06/25/2023 | 29.5374 | 30.224 | 29.4671 | 30.1888 |
| 06/26/2023 | 30.1888 | 30.5936 | 29.7487 | 30.3824 |
| 07/02/2023 | 30.7345 | 31.2626 | 30.6464 | 31.1569 |
| 07/03/2023 | 31.1921 | 31.8786 | 30.8576 | 31.597 |
| 07/04/2023 | 31.773 | 32.0195 | 30.9281 | 31.8082 |
| 07/05/2023 | 31.8786 | 32.1603 | 31.421 | 31.4562 |
| 07/06/2023 | 31.421 | 31.9138 | 31.2977 | 31.6322 |
| 07/09/2023 | 32.037 | 32.6884 | 31.6498 | 32.4419 |
| 07/10/2023 | 32.7588 | 33.5684 | 31.9843 | 32.794 |
| 07/11/2023 | 32.882 | 33.4981 | 32.53 | 32.9524 |
| 07/12/2023 | 33.0052 | 34.3606 | 32.9172 | 33.4981 |
| 07/13/2023 | 33.7269 | 33.8501 | 33.0052 | 33.1108 |
| 07/16/2023 | 33.4101 | 34.6246 | 33.3748 | 34.0262 |
| 07/17/2023 | 34.2374 | 34.2726 | 31.7554 | 31.8082 |
| 07/18/2023 | 31.8258 | 32.6355 | 31.1393 | 32.6355 |
| 07/19/2023 | 32.8115 | 33.0052 | 32.1074 | 32.4947 |
| 07/20/2023 | 32.9172 | 35.2055 | 32.7588 | 34.7479 |
| 07/23/2023 | 34.9415 | 35.716 | 34.3254 | 34.3254 |
| 07/24/2023 | 34.343 | 34.6775 | 32.794 | 33.3044 |
| 07/25/2023 | 33.2693 | 33.7974 | 32.882 | 33.6037 |
| 07/26/2023 | 33.7269 | 34.0965 | 33.5861 | 33.7269 |
| 07/27/2023 | 33.9381 | 34.3606 | 33.8149 | 34.0614 |
| 07/30/2023 | 34.3254 | 34.8358 | 34.0789 | 34.4134 |
| 07/31/2023 | 34.607 | 34.8535 | 34.2198 | 34.3254 |
| 08/01/2023 | 34.3254 | 37.758 | 34.2726 | 37.758 |
| 08/02/2023 | 39.5006 | 39.5182 | 37.0539 | 37.9868 |
| 08/03/2023 | 38.11 | 39.4126 | 37.7227 | 38.0924 |
| 08/06/2023 | 38.3565 | 39.2014 | 37.7403 | 38.4973 |
| 08/07/2023 | 38.4973 | 38.638 | 37.1242 | 37.4059 |
| 08/08/2023 | 37.4059 | 38.867 | 36.9658 | 38.5853 |
| 08/09/2023 | 38.5853 | 39.8175 | 36.7722 | 37.2123 |
| 08/10/2023 | 37.2123 | 38.286 | 36.3497 | 38.0044 |
| 08/13/2023 | 38.2332 | 39.0077 | 37.3706 | 37.7051 |
| 08/14/2023 | 37.7756 | 39.4302 | 37.7756 | 38.9901 |
| 08/15/2023 | 39.2542 | 39.9759 | 38.4797 | 39.659 |
| 08/16/2023 | 40.1871 | 41.4545 | 39.7294 | 41.1905 |
| 08/17/2023 | 40.2223 | 44.315 | 39.483 | 42.6867 |
| 08/20/2023 | 42.7571 | 46.9554 | 42.7571 | 46.9554 |
| 08/21/2023 | 47.0874 | 50.828 | 46.2513 | 47.0874 |
| 08/22/2023 | 47.5275 | 49.1998 | 46.2513 | 46.4713 |
| 08/23/2023 | 46.9554 | 51.0921 | 45.6792 | 49.9039 |
| 08/24/2023 | 49.7279 | 54.0405 | 47.7035 | 52.6763 |
| 08/27/2023 | 53.5125 | 54.4366 | 51.312 | 51.5321 |
| 08/28/2023 | 51.8842 | 56.6809 | 51.8842 | 54.1285 |
| 08/30/2023 | 54.5686 | 56.769 | 53.4684 | 53.6885 |
| 08/31/2023 | 54.2165 | 59.0573 | 53.5564 | 58.7933 |
| 09/03/2023 | 59.2773 | 64.6462 | 57.9131 | 60.7295 |
| 09/04/2023 | 63.37 | 66.8025 | 61.1696 | 66.4064 |
| 09/05/2023 | 67.7706 | 70.8072 | 63.0619 | 63.722 |
| 09/06/2023 | 64.2501 | 66.7146 | 62.5339 | 63.3259 |
| 09/07/2023 | 64.2942 | 68.0347 | 64.0301 | 65.2623 |
| 09/10/2023 | 66.7146 | 71.7753 | 66.4945 | 71.7753 |
| 09/11/2023 | 74.3717 | 78.9484 | 73.1835 | 78.9484 |
| 09/12/2023 | 78.9484 | 81.8529 | 73.2275 | 73.2275 |
| 09/13/2023 | 73.7996 | 74.1076 | 67.1986 | 69.927 |
| 09/14/2023 | 70.5431 | 73.0516 | 67.6386 | 67.9907 |
| 09/17/2023 | 67.9907 | 68.0347 | 63.414 | 63.414 |
| 09/18/2023 | 63.282 | 69.751 | 63.1499 | 69.751 |
| 09/19/2023 | 72.1714 | 74.5478 | 68.5628 | 68.9588 |
| 09/20/2023 | 68.6508 | 72.5674 | 67.2425 | 71.5112 |
| 09/21/2023 | 72.5235 | 73.9316 | 70.4111 | 71.1592 |
| 09/24/2023 | 72.3474 | 78.2443 | 71.7313 | 78.2443 |
| 09/25/2023 | 82.293 | 86.0336 | 80.9727 | 86.0336 |
| 09/26/2023 | 84.7133 | 86.4296 | 81.2368 | 81.9409 |
| 09/27/2023 | 82.733 | 88.0138 | 82.117 | 83.3052 |
| 09/28/2023 | 84.8893 | 85.3735 | 81.7209 | 82.645 |
| 10/01/2023 | 83.6132 | 84.9334 | 81.8529 | 82.249 |
| 10/02/2023 | 82.733 | 84.3612 | 80.4007 | 82.117 |
| 10/03/2023 | 82.1609 | 82.733 | 78.8164 | 78.8164 |
| 10/04/2023 | 78.9484 | 83.5691 | 78.4203 | 82.9091 |
| 10/05/2023 | 82.249 | 83.0851 | 80.3126 | 80.5327 |
| 10/08/2023 | 78.4203 | 82.557 | 75.6039 | 76.308 |
| 10/09/2023 | 77.9803 | 81.8529 | 77.9363 | 81.8529 |
| 10/10/2023 | 81.7209 | 82.249 | 79.4325 | 80.0926 |
| 10/11/2023 | 81.5889 | 81.9409 | 74.7677 | 77.3202 |
| 10/12/2023 | 76.484 | 77.1442 | 72.4354 | 73.9316 |
| 10/15/2023 | 74.8998 | 75.8679 | 69.6629 | 70.4111 |
| 10/16/2023 | 71.2912 | 76.088 | 70.4551 | 74.4597 |
| 10/17/2023 | 72.3914 | 77.5402 | 71.9954 | 74.4597 |
| 10/18/2023 | 75.2519 | 76.7041 | 72.3474 | 72.5235 |
| 10/19/2023 | 72.3474 | 73.1395 | 69.883 | 71.5112 |
| 10/22/2023 | 73.3155 | 73.7116 | 69.971 | 72.8755 |
| 10/23/2023 | 73.4035 | 74.8998 | 72.4354 | 73.3596 |
| 10/24/2023 | 73.4916 | 74.3717 | 66.0544 | 66.0544 |
| 10/25/2023 | 66.0544 | 68.3428 | 62.8859 | 66.5385 |
| 10/26/2023 | 66.9345 | 67.1986 | 63.282 | 65.6143 |
| 10/29/2023 | 65.4383 | 67.0226 | 63.986 | 65.7904 |
| 10/30/2023 | 66.3185 | 66.6705 | 63.37 | 63.81 |
| 10/31/2023 | 64.6022 | 66.8905 | 62.3578 | 65.3943 |
| 11/01/2023 | 66.1424 | 71.0712 | 65.7463 | 69.927 |
| 11/02/2023 | 70.147 | 71.7313 | 66.9786 | 68.1227 |
| 11/05/2023 | 69.2229 | 73.7116 | 68.4748 | 72.6995 |
| 11/06/2023 | 72.7434 | 75.0318 | 71.0712 | 71.9954 |
| 11/07/2023 | 72.6995 | 76.264 | 72.3914 | 75.5599 |
| 11/08/2023 | 74.8998 | 75.5599 | 72.9195 | 73.9316 |
| 11/09/2023 | 74.5918 | 77.1881 | 73.4475 | 73.5356 |
| 11/12/2023 | 73.5795 | 73.8877 | 70.059 | 70.3671 |
| 11/13/2023 | 70.4111 | 72.4794 | 69.1789 | 71.7753 |
| 11/14/2023 | 72.2594 | 73.4916 | 70.4551 | 70.4991 |
| 11/15/2023 | 70.4551 | 72.2594 | 70.147 | 70.8072 |
| 11/16/2023 | 73.0955 | 77.8482 | 72.8755 | 77.8482 |
| 11/19/2023 | 80.0926 | 83.7011 | 79.8286 | 80.8407 |
| 11/20/2023 | 80.8407 | 82.821 | 79.3005 | 81.4128 |
| 11/21/2023 | 81.6328 | 81.8529 | 78.7724 | 78.8605 |
| 11/22/2023 | 78.9925 | 81.9849 | 78.8605 | 80.4446 |
| 11/23/2023 | 80.5327 | 81.0168 | 78.0683 | 79.3885 |
| 11/26/2023 | 79.7405 | 80.0926 | 77.9803 | 78.5523 |
| 11/27/2023 | 78.7724 | 80.0926 | 77.4522 | 78.0683 |
| 11/28/2023 | 78.4203 | 78.6404 | 75.0759 | 75.5159 |
| 11/29/2023 | 75.5159 | 76.9682 | 74.6798 | 75.3839 |
| 11/30/2023 | 76.6161 | 76.7041 | 73.7116 | 74.3717 |
| 12/03/2023 | 74.4597 | 74.5478 | 72.6114 | 73.9316 |
| 12/04/2023 | 73.9316 | 75.2079 | 73.4475 | 73.6236 |
| 12/05/2023 | 73.6676 | 74.9878 | 71.2912 | 71.5112 |
| 12/06/2023 | 71.3353 | 73.8877 | 69.4869 | 73.8877 |
| 12/07/2023 | 74.0637 | 75.2079 | 73.0516 | 73.9316 |
| 12/10/2023 | 73.7116 | 73.7116 | 68.9588 | 69.1789 |
| 12/11/2023 | 69.2229 | 71.6872 | 68.1227 | 71.6872 |
| 12/12/2023 | 71.4673 | 71.5993 | 66.9345 | 66.9345 |
| 12/13/2023 | 67.8587 | 69.927 | 66.3185 | 69.575 |
| 12/14/2023 | 69.5309 | 71.8633 | 69.3549 | 71.8193 |
| 12/17/2023 | 71.2912 | 71.2912 | 66.9786 | 67.1986 |
| 12/18/2023 | 67.3306 | 69.6629 | 66.5385 | 68.9149 |
| 12/19/2023 | 68.6508 | 69.443 | 67.2425 | 67.7267 |
| 12/20/2023 | 67.6827 | 69.795 | 67.0665 | 69.3549 |
| 12/21/2023 | 69.443 | 70.323 | 66.9786 | 66.9786 |
| 12/24/2023 | 66.2744 | 67.8587 | 63.81 | 64.0741 |
| 12/25/2023 | 64.3821 | 67.9467 | 64.0741 | 65.8783 |
| 12/26/2023 | 65.7023 | 67.6827 | 65.3502 | 66.3625 |
| 12/27/2023 | 66.6265 | 71.2912 | 66.5385 | 70.4551 |
| 12/28/2023 | 70.4111 | 72.5235 | 69.927 | 72.0393 |