ULUFA: ULUSAL FAKTORİNG A.Ş. Historical Data

2023 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 0.8291

CLOSE 0.8262

Low

LOW 0.486

High

HIGH 1.3964

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.96	1.1244	0.96	1.0278
01/02/2023	0.9672	1.0072	0.925	0.925
01/03/2023	0.9045	0.9661	0.8325	0.8531
01/04/2023	0.8531	0.8531	0.7677	0.7677
01/05/2023	0.7225	0.7677	0.6917	0.7359
01/08/2023	0.7246	0.7246	0.6681	0.6681
01/09/2023	0.667	0.7348	0.6177	0.7348
01/10/2023	0.7441	0.8078	0.74	0.8078
01/11/2023	0.8047	0.8047	0.7277	0.7277
01/12/2023	0.6588	0.7976	0.6588	0.7852
01/15/2023	0.7215	0.7606	0.7215	0.7595
01/16/2023	0.7431	0.7431	0.7225	0.7225
01/17/2023	0.7195	0.7195	0.7143	0.7143
01/18/2023	0.7071	0.7071	0.6927	0.6927
01/19/2023	0.6927	0.7431	0.6927	0.7431
01/22/2023	0.7585	0.7595	0.7503	0.7503
01/23/2023	0.6958	0.7122	0.6958	0.7122
01/24/2023	0.7143	0.7143	0.6855	0.6855
01/25/2023	0.6937	0.6937	0.6783	0.6783
01/26/2023	0.6578	0.6578	0.6423	0.6423
01/29/2023	0.6567	0.6845	0.6567	0.6834
01/30/2023	0.6834	0.6834	0.6609	0.6609
01/31/2023	0.6609	0.6609	0.6321	0.6321
02/01/2023	0.6434	0.6434	0.6331	0.6331
02/02/2023	0.6331	0.6681	0.6331	0.6681
02/05/2023	0.6681	0.6681	0.6362	0.6372
02/06/2023	0.6444	0.6444	0.5735	0.5735
02/14/2023	0.5611	0.6301	0.5581	0.6259
02/15/2023	0.6341	0.6732	0.5642	0.5642
02/16/2023	0.554	0.554	0.517	0.5221
02/19/2023	0.5242	0.5735	0.5232	0.5735
02/20/2023	0.5807	0.6105	0.556	0.5653
02/21/2023	0.5632	0.5632	0.5406	0.5529
02/22/2023	0.5488	0.5529	0.5293	0.5355
02/23/2023	0.5324	0.5488	0.5221	0.5355
02/26/2023	0.5355	0.5889	0.5242	0.5797
02/27/2023	0.5653	0.6372	0.5571	0.6372
02/28/2023	0.6629	0.7009	0.6403	0.7009
03/01/2023	0.7225	0.7606	0.6526	0.6567
03/02/2023	0.6537	0.6979	0.6218	0.6516
03/05/2023	0.6516	0.6783	0.6475	0.6639
03/06/2023	0.665	0.6712	0.6423	0.6485
03/07/2023	0.6496	0.7133	0.6301	0.7133
03/08/2023	0.7308	0.7667	0.6958	0.6968
03/09/2023	0.6968	0.7277	0.6681	0.704
03/12/2023	0.704	0.7184	0.6763	0.6794
03/13/2023	0.6773	0.739	0.665	0.6917
03/14/2023	0.6886	0.7256	0.6763	0.6824
03/15/2023	0.6824	0.7122	0.6783	0.6989
03/16/2023	0.7009	0.7163	0.6866	0.6927
03/19/2023	0.6876	0.6917	0.6496	0.6506
03/20/2023	0.6578	0.6588	0.6187	0.6249
03/21/2023	0.6249	0.6866	0.6146	0.6866
03/22/2023	0.7082	0.7379	0.6763	0.6999
03/23/2023	0.6999	0.7287	0.6824	0.7071
03/26/2023	0.7071	0.7482	0.6834	0.7225
03/27/2023	0.7225	0.7297	0.6506	0.6506
03/28/2023	0.6434	0.6485	0.6095	0.629
03/29/2023	0.629	0.6629	0.6218	0.6239
03/30/2023	0.628	0.6393	0.6136	0.6269
04/02/2023	0.6423	0.6475	0.6126	0.6269
04/03/2023	0.6301	0.6362	0.6136	0.6198
04/04/2023	0.6228	0.6475	0.6126	0.6228
04/05/2023	0.6228	0.6331	0.6095	0.6167
04/06/2023	0.6187	0.6208	0.5972	0.6198
04/09/2023	0.6208	0.629	0.6167	0.6239
04/10/2023	0.6249	0.6362	0.6146	0.6167
04/11/2023	0.6167	0.6331	0.6167	0.6249
04/12/2023	0.6259	0.6866	0.6228	0.6866
04/13/2023	0.7143	0.7143	0.6526	0.6557
04/16/2023	0.6557	0.6722	0.6423	0.6454
04/17/2023	0.6526	0.6629	0.6331	0.6609
04/18/2023	0.6609	0.6701	0.6506	0.6506
04/19/2023	0.6475	0.6485	0.6321	0.6423
04/23/2023	0.6423	0.6485	0.6269	0.629
04/24/2023	0.629	0.6414	0.6239	0.629
04/25/2023	0.629	0.6475	0.6126	0.6126
04/26/2023	0.6136	0.6228	0.6115	0.6126
04/27/2023	0.6146	0.6198	0.5837	0.592
05/01/2023	0.6018	0.6028	0.5527	0.5569
05/02/2023	0.5632	0.5673	0.5246	0.5319
05/03/2023	0.5319	0.56	0.5319	0.5507
05/04/2023	0.5517	0.5851	0.5433	0.5475
05/07/2023	0.5475	0.5507	0.5266	0.5475
05/08/2023	0.5465	0.5517	0.5193	0.5204
05/09/2023	0.5204	0.5256	0.486	0.5069
05/10/2023	0.5069	0.5371	0.5069	0.5215
05/11/2023	0.5236	0.5266	0.5027	0.5152
05/14/2023	0.5163	0.5298	0.4892	0.5006
05/15/2023	0.5006	0.5266	0.5006	0.5236
05/16/2023	0.5236	0.5475	0.5236	0.5392
05/17/2023	0.5392	0.5413	0.4954	0.5058
05/21/2023	0.511	0.5193	0.5058	0.5173
05/22/2023	0.5215	0.5256	0.5058	0.5069
05/23/2023	0.5079	0.5507	0.5048	0.5225
05/24/2023	0.5236	0.5329	0.5141	0.5204
05/25/2023	0.5215	0.5402	0.5183	0.5392
05/28/2023	0.5423	0.5632	0.5423	0.5569
05/29/2023	0.559	0.5903	0.5475	0.583
05/30/2023	0.583	0.5945	0.5652	0.5715
05/31/2023	0.584	0.6184	0.5715	0.6049
06/01/2023	0.6143	0.6195	0.5882	0.5966
06/04/2023	0.6143	0.6195	0.5945	0.6007
06/05/2023	0.6018	0.6039	0.5798	0.5934
06/06/2023	0.5945	0.6049	0.5788	0.584
06/07/2023	0.5788	0.6163	0.5788	0.6028
06/08/2023	0.6018	0.6069	0.5913	0.6018
06/11/2023	0.6018	0.6226	0.5955	0.6018
06/12/2023	0.6018	0.6028	0.5673	0.5673
06/13/2023	0.5704	0.5747	0.5559	0.558
06/14/2023	0.558	0.5715	0.5517	0.5642
06/15/2023	0.5652	0.5809	0.5621	0.5673
06/18/2023	0.5695	0.6028	0.5663	0.5757
06/19/2023	0.5715	0.5725	0.5486	0.5527
06/20/2023	0.5527	0.5642	0.5423	0.5486
06/21/2023	0.5496	0.559	0.5371	0.5559
06/22/2023	0.56	0.5663	0.5548	0.5642
06/25/2023	0.5652	0.584	0.5621	0.5798
06/26/2023	0.583	0.5892	0.5747	0.5882
07/02/2023	0.5966	0.6466	0.5955	0.6247
07/03/2023	0.6247	0.6654	0.6153	0.6477
07/04/2023	0.6487	0.6873	0.6445	0.6654
07/05/2023	0.6654	0.6737	0.6466	0.656
07/06/2023	0.657	0.6643	0.6445	0.6477
07/09/2023	0.6424	0.6956	0.6424	0.6914
07/10/2023	0.6987	0.7207	0.6706	0.6966
07/11/2023	0.6966	0.7144	0.6799	0.6842
07/12/2023	0.6842	0.7071	0.6768	0.6904
07/13/2023	0.6904	0.7009	0.6664	0.6695
07/16/2023	0.6727	0.7144	0.6675	0.6935
07/17/2023	0.6977	0.706	0.6612	0.6612
07/18/2023	0.657	0.6727	0.6466	0.6716
07/19/2023	0.6716	0.6894	0.6716	0.6821
07/20/2023	0.6831	0.728	0.6737	0.7175
07/23/2023	0.7175	0.7812	0.7165	0.7665
07/24/2023	0.7707	0.8176	0.7457	0.7937
07/25/2023	0.7937	0.8593	0.7874	0.8103
07/26/2023	0.8291	0.8906	0.8103	0.8719
07/27/2023	0.8771	0.923	0.8333	0.852
07/30/2023	0.852	0.8531	0.8103	0.8166
07/31/2023	0.8156	0.8208	0.7749	0.7957
08/01/2023	0.7916	0.852	0.7884	0.8416
08/02/2023	0.8437	0.85	0.8083	0.8208
08/03/2023	0.8218	0.8448	0.803	0.8239
08/06/2023	0.8271	0.8708	0.8145	0.8677
08/07/2023	0.8771	0.8948	0.8416	0.8667
08/08/2023	0.9532	0.9532	0.9532	0.9532
08/09/2023	1.0481	1.0481	0.9991	1.0481
08/10/2023	1.068	1.1003	0.9751	1.0387
08/13/2023	1.0461	1.1076	1.0064	1.0137
08/14/2023	1.0178	1.0325	0.9261	0.9282
08/15/2023	0.9282	1.021	0.9125	1.021
08/16/2023	1.021	1.0888	0.998	1.0419
08/17/2023	1.0398	1.0951	1.0033	1.0481
08/20/2023	1.0231	1.0669	1.0221	1.0523
08/21/2023	1.0606	1.0742	1.0064	1.0251
08/22/2023	1.0251	1.0314	0.9782	0.9897
08/23/2023	0.9887	1.0398	0.9606	1.0116
08/24/2023	1.0241	1.0721	0.9803	0.9939
08/27/2023	0.9939	1.02	0.9553	0.9929
08/28/2023	1.0054	1.0846	0.9877	1.0575
08/30/2023	1.0606	1.1389	1.0502	1.0971
08/31/2023	1.1263	1.1305	1.0783	1.0992
09/03/2023	1.1003	1.1222	1.0617	1.0721
09/04/2023	1.0721	1.1138	1.0502	1.0721
09/05/2023	1.0794	1.0846	1.0168	1.0461
09/06/2023	1.0637	1.0773	1.0366	1.0481
09/07/2023	1.0554	1.0585	1.0064	1.0158
09/10/2023	1.0158	1.0752	1.0158	1.0346
09/11/2023	1.0377	1.1044	1.0251	1.0742
09/12/2023	1.0689	1.1305	1.0481	1.1284
09/13/2023	1.1472	1.1847	1.0429	1.068
09/14/2023	1.0742	1.0846	1.0335	1.0429
09/17/2023	1.0471	1.0481	0.9772	0.9824
09/18/2023	0.9834	1.0033	0.9345	0.9719
09/19/2023	0.9929	1.0335	0.9772	0.9897
09/20/2023	1.0012	1.068	0.9918	1.0585
09/21/2023	1.0742	1.0857	1.0419	1.0637
09/24/2023	1.0669	1.093	1.0439	1.0804
09/25/2023	1.0815	1.1764	1.045	1.1545
09/26/2023	1.1545	1.1722	1.0971	1.0992
09/27/2023	1.118	1.1858	1.1013	1.168
09/28/2023	1.167	1.1743	1.1044	1.118
10/01/2023	1.118	1.1691	1.1003	1.1462
10/02/2023	1.1191	1.1889	1.0919	1.1305
10/03/2023	1.1326	1.1628	1.1055	1.1055
10/04/2023	1.1148	1.1295	1.0502	1.0981
10/05/2023	1.0836	1.1117	1.0794	1.094
10/08/2023	1.0554	1.0888	1.0377	1.0408
10/09/2023	1.0481	1.144	1.0481	1.1107
10/10/2023	1.1117	1.1503	1.0565	1.0877
10/11/2023	1.0981	1.1274	1.0533	1.1097
10/12/2023	1.1055	1.1138	1.0429	1.0606
10/15/2023	1.0742	1.1148	1.0346	1.0669
10/16/2023	1.071	1.0888	1.0461	1.071
10/17/2023	1.0512	1.0836	1.0116	1.0168
10/18/2023	1.0273	1.0659	1.0189	1.0325
10/19/2023	1.0492	1.0492	0.9762	0.9907
10/22/2023	0.9887	1.0898	0.9887	1.0898
10/23/2023	1.1159	1.1472	1.0846	1.1148
10/24/2023	1.1148	1.1357	1.0054	1.0054
10/25/2023	1.0137	1.0846	0.9907	1.0627
10/26/2023	1.142	1.168	1.1378	1.168
10/29/2023	1.2515	1.2849	1.215	1.2849
10/30/2023	1.3964	1.3964	1.1827	1.1941
10/31/2023	1.1754	1.2045	1.0763	1.1274
11/01/2023	1.1472	1.24	1.0981	1.24
11/02/2023	1.2515	1.3203	1.2202	1.2411
11/05/2023	1.2724	1.2827	1.1994	1.2014
11/06/2023	1.1941	1.2557	1.1722	1.2056
11/07/2023	1.1972	1.2045	1.1378	1.1399
11/08/2023	1.1242	1.1347	1.0981	1.1128
11/09/2023	1.1117	1.1764	1.1055	1.1284
11/12/2023	1.1389	1.144	1.0877	1.1003
11/13/2023	1.1107	1.1201	1.0606	1.0742
11/14/2023	1.0763	1.1649	1.07	1.1169
11/15/2023	1.1159	1.1409	1.1034	1.1097
11/16/2023	1.1097	1.1368	1.0877	1.0992
11/19/2023	1.1191	1.2035	1.1148	1.1889
11/20/2023	1.1889	1.3057	1.1889	1.2942
11/21/2023	1.2807	1.2932	1.2254	1.24
11/22/2023	1.2515	1.2775	1.2223	1.2588
11/23/2023	1.2671	1.3537	1.2286	1.2358
11/26/2023	1.2358	1.265	1.216	1.2306
11/27/2023	1.2442	1.2453	1.1795	1.1795
11/28/2023	1.1889	1.191	1.1191	1.1284
11/29/2023	1.1472	1.1733	1.0898	1.093
11/30/2023	1.1034	1.1733	1.0752	1.1545
12/03/2023	1.1545	1.1607	1.1097	1.1336
12/04/2023	1.1336	1.1972	1.1222	1.1451
12/05/2023	1.1399	1.1837	1.1159	1.1159
12/06/2023	1.118	1.1368	1.0877	1.1263
12/07/2023	1.1284	1.1628	1.0981	1.0992
12/10/2023	1.1159	1.1159	1.0429	1.0617
12/11/2023	1.0648	1.144	1.0565	1.1222
12/12/2023	1.1034	1.1191	1.045	1.045
12/13/2023	1.0637	1.0815	1.0419	1.0752
12/14/2023	1.0752	1.1169	1.0606	1.0721
12/17/2023	1.0742	1.0825	1.0221	1.0221
12/18/2023	1.021	1.0251	0.9803	0.9918
12/19/2023	0.9375	0.9595	0.8927	0.8927
12/20/2023	0.8938	0.9397	0.8719	0.9021
12/21/2023	0.9074	0.9157	0.8625	0.9074
12/24/2023	0.9094	0.9094	0.8573	0.8677
12/25/2023	0.8677	0.9052	0.8562	0.8562
12/26/2023	0.8604	0.8906	0.8468	0.875
12/27/2023	0.8771	0.9616	0.8719	0.9303
12/28/2023	0.9334	0.9647	0.9188	0.9355

Menu

Create your free account now!

ULUFA: ULUSAL FAKTORİNG A.Ş. Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

ULUFA: ULUSAL FAKTORİNG A.Ş. Historical Data

2023 Historical Chart

Average

Low

High