ULUSE
ULUSOY ELEKTRİK İMALAT TAAHHÜT VE TİCARET A.Ş.
15:10:01
316 ₺
-8.500 (%-2.62)
Previous Close: 324.5·
Volatility: 2.930
Day Low₺315
Day High₺324.5
Market Data
Spot Rate
B:315.75
A:316
Week over week (WoW)
+1.53%
Month over month (MoM)
-5.39%
Year to date (YTD)
+94.94%
Year over year (YoY)
+103.48%
ULUSE: ULUSOY ELEKTRİK İMALAT TAAHHÜT VE TİCARET A.Ş. Historical Data
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 39.5448
CLOSE 39.5904
Low
LOW 24.04
High
HIGH 57
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 26.14 | 26.6 | 26.06 | 26.3 |
| 01/02/2020 | 26.3 | 26.3 | 25.06 | 25.92 |
| 01/05/2020 | 25.3 | 25.68 | 25.04 | 25.18 |
| 01/06/2020 | 25.26 | 25.98 | 25 | 25.28 |
| 01/07/2020 | 25.18 | 25.48 | 24.04 | 25.26 |
| 01/08/2020 | 25.36 | 25.96 | 25.26 | 25.6 |
| 01/09/2020 | 25.62 | 25.98 | 25.44 | 25.6 |
| 01/12/2020 | 25.66 | 26.5 | 25.52 | 26.1 |
| 01/13/2020 | 26.16 | 26.2 | 25.74 | 26.1 |
| 01/14/2020 | 25.84 | 26.22 | 25.82 | 25.82 |
| 01/15/2020 | 26.08 | 26.16 | 25.22 | 25.9 |
| 01/16/2020 | 25.9 | 26.06 | 25.36 | 25.88 |
| 01/19/2020 | 25.56 | 26.4 | 25.56 | 26.02 |
| 01/20/2020 | 25.94 | 26.4 | 25.82 | 26.36 |
| 01/21/2020 | 26.4 | 26.88 | 25.9 | 26.48 |
| 01/22/2020 | 26.52 | 31.76 | 26.52 | 31.76 |
| 01/23/2020 | 38.1 | 38.1 | 32.4 | 34.22 |
| 01/26/2020 | 36.52 | 36.52 | 33 | 33.02 |
| 01/27/2020 | 33.1 | 33.9 | 31.56 | 31.7 |
| 01/28/2020 | 31.74 | 37.98 | 31.6 | 36.22 |
| 01/29/2020 | 36 | 36.3 | 32.18 | 33.7 |
| 01/30/2020 | 33.74 | 34.68 | 32 | 32.4 |
| 02/02/2020 | 31.66 | 34.98 | 31.28 | 32.6 |
| 02/03/2020 | 33.26 | 34 | 32.64 | 33.2 |
| 02/04/2020 | 33.4 | 34.52 | 33.34 | 34.22 |
| 02/05/2020 | 34.22 | 38.5 | 33.9 | 35.22 |
| 02/06/2020 | 34.88 | 34.88 | 33.42 | 34.1 |
| 02/09/2020 | 34.22 | 34.38 | 33 | 34 |
| 02/10/2020 | 33.4 | 34 | 32.9 | 33.04 |
| 02/11/2020 | 33.3 | 34.04 | 33.02 | 33.68 |
| 02/12/2020 | 33.7 | 33.96 | 32.5 | 33.14 |
| 02/13/2020 | 33.54 | 34.38 | 33.02 | 33.02 |
| 02/16/2020 | 33.24 | 33.62 | 32.78 | 33.62 |
| 02/17/2020 | 33.5 | 33.5 | 33.1 | 33.4 |
| 02/18/2020 | 33.5 | 34.5 | 33.5 | 34.24 |
| 02/19/2020 | 34.76 | 34.8 | 31.8 | 33.9 |
| 02/20/2020 | 32.3 | 33.9 | 32.1 | 33.9 |
| 02/23/2020 | 33.5 | 34.12 | 31.8 | 33.18 |
| 02/24/2020 | 33.82 | 33.82 | 32.24 | 32.88 |
| 02/25/2020 | 32.6 | 33 | 32.1 | 32.68 |
| 02/26/2020 | 32.1 | 32.84 | 30.84 | 31.8 |
| 02/27/2020 | 28.82 | 31 | 28.7 | 30.3 |
| 03/01/2020 | 30.32 | 32.2 | 29.98 | 30.84 |
| 03/02/2020 | 31 | 34 | 31 | 33.1 |
| 03/03/2020 | 32.5 | 33.84 | 32 | 33.5 |
| 03/04/2020 | 33.42 | 33.8 | 33.06 | 33.24 |
| 03/05/2020 | 33.24 | 33.24 | 31.06 | 32.5 |
| 03/08/2020 | 31.42 | 31.98 | 29.02 | 31.9 |
| 03/09/2020 | 33.48 | 33.48 | 29.44 | 31.2 |
| 03/10/2020 | 31 | 31 | 29 | 30.54 |
| 03/11/2020 | 30 | 30.98 | 27 | 29.84 |
| 03/12/2020 | 28.56 | 31.44 | 27.8 | 31.1 |
| 03/15/2020 | 30.08 | 30.08 | 28.04 | 28.84 |
| 03/16/2020 | 28.84 | 31.32 | 26.3 | 28.2 |
| 03/17/2020 | 28.2 | 28.2 | 27.02 | 27.36 |
| 03/18/2020 | 27.18 | 27.98 | 26 | 27.6 |
| 03/19/2020 | 27.6 | 28.1 | 27.02 | 27.96 |
| 03/22/2020 | 27.3 | 27.3 | 26.04 | 27.1 |
| 03/23/2020 | 27.98 | 28.3 | 26.66 | 28.28 |
| 03/24/2020 | 28.4 | 28.82 | 27.6 | 28.5 |
| 03/25/2020 | 27.72 | 28.92 | 27.72 | 28.82 |
| 03/26/2020 | 28.9 | 29.2 | 28.12 | 28.38 |
| 03/29/2020 | 28.32 | 28.42 | 27.5 | 28.22 |
| 03/30/2020 | 28.5 | 28.5 | 27.86 | 28.32 |
| 03/31/2020 | 28 | 28.36 | 27.42 | 27.88 |
| 04/01/2020 | 27.7 | 28.26 | 27.2 | 28.02 |
| 04/02/2020 | 28.06 | 28.06 | 27.52 | 28.02 |
| 04/05/2020 | 28.2 | 29.9 | 27.64 | 28.12 |
| 04/06/2020 | 28.3 | 28.9 | 28.16 | 28.16 |
| 04/07/2020 | 28.66 | 30.82 | 28 | 29.66 |
| 04/08/2020 | 30.18 | 30.78 | 29.74 | 30.6 |
| 04/09/2020 | 30.6 | 30.6 | 29.9 | 30.2 |
| 04/12/2020 | 29.5 | 30 | 29.24 | 29.7 |
| 04/13/2020 | 29.8 | 31.74 | 29.7 | 30.82 |
| 04/14/2020 | 30.82 | 30.82 | 29 | 30.7 |
| 04/15/2020 | 31 | 33.76 | 31 | 33.7 |
| 04/16/2020 | 33.68 | 33.7 | 31.32 | 32.24 |
| 04/19/2020 | 32.72 | 33.48 | 32.4 | 32.84 |
| 04/20/2020 | 32 | 33 | 31.62 | 32.78 |
| 04/21/2020 | 33 | 33.42 | 32.9 | 33.12 |
| 04/23/2020 | 33.1 | 33.2 | 32.3 | 32.38 |
| 04/26/2020 | 32.98 | 32.98 | 32.32 | 32.38 |
| 04/27/2020 | 32.46 | 33.92 | 31.68 | 32.76 |
| 04/28/2020 | 33 | 33.5 | 32.3 | 32.6 |
| 04/29/2020 | 32.76 | 32.8 | 31.34 | 31.8 |
| 05/03/2020 | 31.4 | 31.98 | 31 | 31.48 |
| 05/04/2020 | 31.66 | 31.9 | 31.28 | 31.7 |
| 05/05/2020 | 31.72 | 31.9 | 31.3 | 31.32 |
| 05/06/2020 | 31.5 | 31.5 | 30.98 | 31.38 |
| 05/07/2020 | 31.9 | 31.9 | 31.1 | 31.24 |
| 05/10/2020 | 31.3 | 31.54 | 31.1 | 31.1 |
| 05/11/2020 | 31.1 | 31.3 | 30.9 | 31.22 |
| 05/12/2020 | 31.02 | 32.5 | 30.86 | 31.62 |
| 05/13/2020 | 31.66 | 32 | 30.86 | 31.1 |
| 05/14/2020 | 31.16 | 31.9 | 31.16 | 31.62 |
| 05/17/2020 | 31.76 | 31.96 | 31.32 | 31.58 |
| 05/19/2020 | 31.58 | 31.78 | 31.44 | 31.64 |
| 05/20/2020 | 31.66 | 32.3 | 31.44 | 31.74 |
| 05/21/2020 | 31.1 | 32.28 | 31.1 | 32.12 |
| 05/26/2020 | 35.32 | 35.32 | 33.46 | 33.5 |
| 05/27/2020 | 33.7 | 35.5 | 32.24 | 33.1 |
| 05/28/2020 | 33.1 | 33.66 | 32.24 | 32.88 |
| 05/31/2020 | 33.2 | 33.48 | 32.44 | 33.38 |
| 06/01/2020 | 33.42 | 33.92 | 33.34 | 33.68 |
| 06/02/2020 | 33.68 | 35.04 | 33.44 | 34.7 |
| 06/03/2020 | 35.2 | 35.2 | 34.36 | 34.7 |
| 06/04/2020 | 34.6 | 34.98 | 34.3 | 34.78 |
| 06/07/2020 | 34.9 | 35 | 34.5 | 34.54 |
| 06/08/2020 | 34.96 | 34.96 | 33.5 | 34.26 |
| 06/09/2020 | 33.76 | 34.26 | 33.76 | 34.1 |
| 06/10/2020 | 33.8 | 34.18 | 33.8 | 34.1 |
| 06/11/2020 | 34 | 34.16 | 33.1 | 34.06 |
| 06/14/2020 | 33.68 | 34 | 33.6 | 33.94 |
| 06/15/2020 | 34.02 | 34.36 | 34.02 | 34.36 |
| 06/16/2020 | 34.36 | 34.7 | 34.06 | 34.46 |
| 06/17/2020 | 34.46 | 34.8 | 34.32 | 34.7 |
| 06/18/2020 | 34.8 | 35 | 34.22 | 34.76 |
| 06/21/2020 | 34.98 | 35.26 | 33.6 | 34.94 |
| 06/22/2020 | 35.3 | 35.32 | 34.68 | 35.32 |
| 06/23/2020 | 34.88 | 35.68 | 34.78 | 35.18 |
| 06/24/2020 | 34.94 | 34.96 | 34.5 | 34.82 |
| 06/25/2020 | 34.88 | 35.1 | 34.76 | 34.96 |
| 06/28/2020 | 34.96 | 35.48 | 34.96 | 35.48 |
| 06/29/2020 | 35.7 | 36.14 | 35.5 | 35.92 |
| 06/30/2020 | 36.1 | 36.22 | 35.26 | 35.92 |
| 07/01/2020 | 36 | 37.7 | 35.8 | 37.16 |
| 07/02/2020 | 37.16 | 38.22 | 37.12 | 37.18 |
| 07/05/2020 | 37.2 | 40.5 | 36.94 | 40.18 |
| 07/06/2020 | 40.18 | 41.9 | 38.28 | 39.1 |
| 07/07/2020 | 38.9 | 40.24 | 38 | 39.42 |
| 07/08/2020 | 39.3 | 39.94 | 38.26 | 38.7 |
| 07/09/2020 | 38.5 | 38.86 | 36.94 | 38.7 |
| 07/12/2020 | 39.44 | 41.5 | 38.7 | 41.5 |
| 07/13/2020 | 42 | 43.22 | 40.7 | 41.72 |
| 07/15/2020 | 42 | 42.62 | 41.72 | 42.24 |
| 07/16/2020 | 43.3 | 43.3 | 42 | 42.04 |
| 07/19/2020 | 42.04 | 42.3 | 41.7 | 42.18 |
| 07/20/2020 | 42.2 | 45.68 | 41.98 | 44 |
| 07/21/2020 | 44.4 | 47.22 | 42.84 | 45 |
| 07/22/2020 | 44.98 | 45.82 | 44.1 | 44.54 |
| 07/23/2020 | 44.54 | 44.54 | 42.76 | 43.28 |
| 07/26/2020 | 43.3 | 45.56 | 43.06 | 44.46 |
| 07/27/2020 | 44.44 | 46.76 | 43.58 | 43.72 |
| 07/28/2020 | 43.82 | 44.66 | 43.04 | 43.54 |
| 07/29/2020 | 43.54 | 44.04 | 43.3 | 43.3 |
| 08/03/2020 | 43.5 | 43.98 | 41.18 | 41.36 |
| 08/04/2020 | 41.98 | 43.74 | 40.9 | 42.9 |
| 08/05/2020 | 44.6 | 44.6 | 39.6 | 39.62 |
| 08/06/2020 | 40.98 | 42.58 | 38.04 | 41.58 |
| 08/09/2020 | 41.58 | 42.56 | 41 | 42.18 |
| 08/10/2020 | 42.48 | 44 | 41.88 | 42.22 |
| 08/11/2020 | 42.22 | 42.76 | 41.62 | 41.62 |
| 08/12/2020 | 41.64 | 42.4 | 40.56 | 41.04 |
| 08/13/2020 | 41.2 | 44.12 | 39.4 | 41.6 |
| 08/16/2020 | 41.98 | 42 | 40.72 | 41.48 |
| 08/17/2020 | 41.1 | 42.46 | 40.82 | 41.1 |
| 08/18/2020 | 41.44 | 42.44 | 41 | 42.3 |
| 08/19/2020 | 42.5 | 42.5 | 41.3 | 41.86 |
| 08/20/2020 | 42.04 | 42.04 | 41.36 | 41.76 |
| 08/23/2020 | 41.52 | 43.2 | 41.52 | 42.82 |
| 08/24/2020 | 43 | 43.02 | 41.6 | 42.22 |
| 08/25/2020 | 42.22 | 42.6 | 41.68 | 42.34 |
| 08/26/2020 | 42.36 | 42.44 | 41.8 | 42 |
| 08/27/2020 | 42.36 | 42.36 | 41.22 | 41.76 |
| 08/30/2020 | 41.78 | 42.18 | 40.6 | 40.94 |
| 08/31/2020 | 40.94 | 41.3 | 40.12 | 40.82 |
| 09/01/2020 | 40.9 | 42.76 | 40.3 | 42.12 |
| 09/02/2020 | 42.52 | 46.32 | 41.76 | 43.9 |
| 09/03/2020 | 44 | 44.42 | 42.26 | 43.78 |
| 09/06/2020 | 43.8 | 45.48 | 43.12 | 44.4 |
| 09/07/2020 | 44.5 | 48.84 | 44.1 | 48.78 |
| 09/08/2020 | 48.98 | 53 | 48 | 51.85 |
| 09/09/2020 | 52.5 | 57 | 51 | 54.75 |
| 09/10/2020 | 54.8 | 56.8 | 52.45 | 53.8 |
| 09/13/2020 | 53.35 | 54.9 | 53.05 | 53.9 |
| 09/14/2020 | 54.7 | 54.7 | 50.6 | 51.4 |
| 09/15/2020 | 51.75 | 52.2 | 49.2 | 51.55 |
| 09/16/2020 | 51.55 | 51.9 | 50 | 51.2 |
| 09/17/2020 | 51.3 | 52 | 50.45 | 52 |
| 09/20/2020 | 52.25 | 53.1 | 50.5 | 50.95 |
| 09/21/2020 | 51 | 52.4 | 50 | 51.9 |
| 09/22/2020 | 51.9 | 54.7 | 51.4 | 51.9 |
| 09/23/2020 | 51.9 | 51.9 | 50.9 | 51.5 |
| 09/24/2020 | 51.5 | 51.85 | 50.6 | 51 |
| 09/27/2020 | 51 | 51.95 | 49.62 | 51.6 |
| 09/28/2020 | 51.5 | 51.5 | 49.74 | 50.5 |
| 09/29/2020 | 50.5 | 50.5 | 49.68 | 50.3 |
| 09/30/2020 | 50 | 50.05 | 47.5 | 50 |
| 10/01/2020 | 49.92 | 50 | 48.52 | 49.66 |
| 10/04/2020 | 49.66 | 50.05 | 49 | 49.88 |
| 10/05/2020 | 49.88 | 49.96 | 49.3 | 49.88 |
| 10/06/2020 | 50 | 51 | 49.04 | 50.75 |
| 10/07/2020 | 50.75 | 54.75 | 50.05 | 53.6 |
| 10/08/2020 | 54 | 54 | 49.9 | 52.8 |
| 10/11/2020 | 52.8 | 53.3 | 50.8 | 52.75 |
| 10/12/2020 | 52.75 | 52.9 | 51.55 | 52.75 |
| 10/13/2020 | 52.75 | 52.75 | 51.9 | 52.5 |
| 10/14/2020 | 52.5 | 54.25 | 52 | 54.1 |
| 10/15/2020 | 54.1 | 54.5 | 52.05 | 54 |
| 10/18/2020 | 54 | 54 | 53.05 | 53.3 |
| 10/19/2020 | 53.3 | 53.35 | 51.75 | 53.15 |
| 10/20/2020 | 53.2 | 53.75 | 52.25 | 52.9 |
| 10/21/2020 | 52.9 | 53.7 | 51.85 | 52.5 |
| 10/22/2020 | 52.7 | 52.7 | 50.25 | 51.45 |
| 10/25/2020 | 50.3 | 51.45 | 46.74 | 48.68 |
| 10/26/2020 | 47.8 | 49.8 | 47.04 | 49.2 |
| 10/27/2020 | 49.24 | 49.24 | 48 | 48.9 |
| 10/29/2020 | 48.9 | 50.8 | 46.7 | 50.55 |
| 11/01/2020 | 50.55 | 50.9 | 49 | 50 |
| 11/02/2020 | 50.1 | 50.45 | 49.02 | 49.7 |
| 11/03/2020 | 50.1 | 50.7 | 48.14 | 49.98 |
| 11/04/2020 | 49.9 | 50.8 | 49.36 | 50.5 |
| 11/05/2020 | 50.25 | 55.55 | 50.25 | 52.4 |
| 11/08/2020 | 52.4 | 54.9 | 50.05 | 52.95 |
| 11/09/2020 | 52.75 | 52.75 | 51.2 | 52.05 |
| 11/10/2020 | 52 | 54.5 | 51.25 | 53.65 |
| 11/11/2020 | 53.6 | 53.6 | 51 | 51.05 |
| 11/12/2020 | 51.05 | 51.85 | 50.2 | 51.45 |
| 11/15/2020 | 51.45 | 51.75 | 50.25 | 50.7 |
| 11/16/2020 | 50.7 | 51.3 | 49.52 | 51 |
| 11/17/2020 | 50.45 | 51.25 | 49.8 | 50.4 |
| 11/18/2020 | 50.3 | 50.4 | 48.5 | 49.94 |
| 11/19/2020 | 49.58 | 49.58 | 49 | 49.56 |
| 11/22/2020 | 49.56 | 49.56 | 47.62 | 49.26 |
| 11/23/2020 | 49.26 | 49.26 | 48.06 | 48.36 |
| 11/24/2020 | 48.9 | 48.9 | 47.3 | 48.26 |
| 11/25/2020 | 48.26 | 49.2 | 47.78 | 48.98 |
| 11/26/2020 | 49.1 | 49.1 | 47.52 | 48.7 |
| 11/29/2020 | 48.7 | 48.7 | 47.48 | 47.86 |
| 11/30/2020 | 48.32 | 48.48 | 46.06 | 48.34 |
| 12/01/2020 | 48.34 | 48.6 | 47.4 | 47.4 |
| 12/02/2020 | 47.4 | 48 | 47.02 | 47.26 |
| 12/03/2020 | 47.3 | 47.88 | 47 | 47.5 |
| 12/06/2020 | 47.5 | 47.5 | 46.12 | 46.98 |
| 12/07/2020 | 46.9 | 46.9 | 46.2 | 46.8 |
| 12/08/2020 | 47.5 | 49.1 | 47.5 | 49 |
| 12/09/2020 | 48.9 | 49 | 46.96 | 49 |
| 12/10/2020 | 48.86 | 51.85 | 46.5 | 51.4 |
| 12/13/2020 | 51.4 | 53.9 | 49.92 | 51.1 |
| 12/14/2020 | 51 | 51.5 | 49.18 | 51.4 |
| 12/15/2020 | 51.05 | 51.05 | 49.4 | 50.7 |
| 12/16/2020 | 50.6 | 51 | 49.74 | 49.84 |
| 12/17/2020 | 50.1 | 50.1 | 48.9 | 50 |
| 12/20/2020 | 49.92 | 49.92 | 48.88 | 49.68 |
| 12/21/2020 | 49.7 | 50.5 | 49.6 | 49.66 |
| 12/22/2020 | 49.7 | 50 | 49.16 | 50 |
| 12/23/2020 | 50.05 | 50.15 | 49.5 | 50.15 |
| 12/24/2020 | 50.55 | 52.15 | 50.2 | 51.8 |
| 12/27/2020 | 52 | 54.5 | 51.8 | 54.5 |
| 12/28/2020 | 55 | 56.2 | 50.05 | 53.05 |
| 12/29/2020 | 51 | 52.85 | 49.5 | 51.1 |
| 12/30/2020 | 51.1 | 51.45 | 49.84 | 51.35 |