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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 55.1576
CLOSE 55.4047
Low
LOW 46.4
High
HIGH 74
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 50.85 | 51 | 49.2 | 50.1 |
| 01/04/2021 | 50 | 52.85 | 49.22 | 51.3 |
| 01/05/2021 | 51.3 | 51.7 | 50.15 | 50.4 |
| 01/06/2021 | 50.4 | 51.25 | 50 | 50 |
| 01/07/2021 | 49.9 | 51.6 | 49.9 | 50.8 |
| 01/10/2021 | 50.75 | 52 | 50.15 | 51.05 |
| 01/11/2021 | 51.05 | 51.75 | 50 | 51.1 |
| 01/12/2021 | 51.05 | 51.05 | 49.84 | 49.84 |
| 01/13/2021 | 49.84 | 50.75 | 49.12 | 49.8 |
| 01/14/2021 | 48.8 | 49.6 | 48.06 | 49.1 |
| 01/17/2021 | 48.98 | 49.84 | 48.1 | 49.24 |
| 01/18/2021 | 49.24 | 49.26 | 48.26 | 48.74 |
| 01/19/2021 | 48.74 | 51.15 | 48.38 | 50.9 |
| 01/20/2021 | 50.9 | 51 | 49.5 | 50 |
| 01/21/2021 | 49.7 | 49.98 | 49.02 | 49.6 |
| 01/24/2021 | 49.8 | 50.6 | 49.06 | 49.64 |
| 01/25/2021 | 49.62 | 50.75 | 49.1 | 50.5 |
| 01/26/2021 | 50.5 | 50.7 | 48.16 | 48.16 |
| 01/27/2021 | 48.16 | 49.32 | 46.4 | 48.94 |
| 01/28/2021 | 48.3 | 49.5 | 48.18 | 48.22 |
| 01/31/2021 | 48.32 | 49.22 | 47.62 | 48.76 |
| 02/01/2021 | 48.76 | 49.56 | 47.12 | 49.46 |
| 02/02/2021 | 49.2 | 49.2 | 48.8 | 48.88 |
| 02/03/2021 | 48.88 | 49.1 | 48.02 | 48.88 |
| 02/04/2021 | 48.66 | 49.32 | 48.1 | 48.86 |
| 02/07/2021 | 48.9 | 49.44 | 46.8 | 48.48 |
| 02/08/2021 | 49 | 49 | 48.2 | 48.66 |
| 02/09/2021 | 48.5 | 48.96 | 48.14 | 48.2 |
| 02/10/2021 | 48.2 | 48.9 | 47.9 | 47.98 |
| 02/11/2021 | 48.02 | 48.5 | 47.5 | 47.58 |
| 02/14/2021 | 47.64 | 49.12 | 47.64 | 49 |
| 02/15/2021 | 49 | 51.95 | 48.32 | 50.25 |
| 02/16/2021 | 51.15 | 51.95 | 49 | 50.2 |
| 02/17/2021 | 50.2 | 55.2 | 50 | 55.2 |
| 02/18/2021 | 55.4 | 60.7 | 55.4 | 60.7 |
| 02/21/2021 | 66 | 66.75 | 57.5 | 66.75 |
| 02/22/2021 | 65.95 | 65.95 | 60.1 | 61.95 |
| 02/23/2021 | 60.6 | 65.1 | 57 | 62 |
| 02/24/2021 | 61.85 | 64.5 | 58.7 | 60.15 |
| 02/25/2021 | 54.5 | 59.95 | 54.5 | 59 |
| 02/28/2021 | 59 | 61.55 | 58.6 | 61.5 |
| 03/01/2021 | 61.95 | 61.95 | 58.5 | 61.3 |
| 03/02/2021 | 61.15 | 64.9 | 58.65 | 63 |
| 03/03/2021 | 63 | 69.3 | 60.9 | 69.3 |
| 03/04/2021 | 65 | 68.7 | 65 | 67.15 |
| 03/07/2021 | 64.9 | 67.1 | 63.2 | 66.5 |
| 03/08/2021 | 66.45 | 66.45 | 64 | 64.85 |
| 03/09/2021 | 64.85 | 66.5 | 63.65 | 65.25 |
| 03/10/2021 | 65.4 | 65.65 | 62.15 | 63 |
| 03/11/2021 | 59 | 62.4 | 57.2 | 59.75 |
| 03/14/2021 | 59.7 | 60.7 | 57 | 57.65 |
| 03/15/2021 | 57.65 | 58.55 | 55.5 | 58 |
| 03/16/2021 | 57.9 | 59.95 | 56.5 | 58 |
| 03/17/2021 | 57.55 | 58.1 | 56.25 | 56.65 |
| 03/18/2021 | 56.95 | 57.45 | 55.1 | 57.45 |
| 03/21/2021 | 54.6 | 54.6 | 51.75 | 51.75 |
| 03/22/2021 | 49.94 | 52.95 | 46.62 | 52 |
| 03/23/2021 | 51.85 | 54.05 | 50.1 | 53.15 |
| 03/24/2021 | 51.75 | 54 | 51.75 | 51.8 |
| 03/25/2021 | 51.85 | 55 | 51.85 | 53.9 |
| 03/28/2021 | 52 | 54.65 | 52 | 54 |
| 03/29/2021 | 53 | 53.9 | 52.3 | 53.2 |
| 03/30/2021 | 53 | 58.45 | 53 | 57.05 |
| 03/31/2021 | 55.85 | 59.8 | 55.35 | 57.2 |
| 04/01/2021 | 58 | 58.5 | 56.2 | 56.9 |
| 04/04/2021 | 56.55 | 57 | 55.8 | 56 |
| 04/05/2021 | 53.7 | 57.9 | 53.7 | 56.5 |
| 04/06/2021 | 55.9 | 57.2 | 54.8 | 56.15 |
| 04/07/2021 | 56.15 | 56.9 | 55.4 | 55.85 |
| 04/08/2021 | 55.1 | 56.55 | 54.65 | 56.55 |
| 04/11/2021 | 56.55 | 57 | 55 | 56 |
| 04/12/2021 | 55.5 | 56 | 53.25 | 55.35 |
| 04/13/2021 | 53.5 | 57.2 | 53.5 | 57.2 |
| 04/14/2021 | 57.2 | 57.2 | 55.5 | 56.95 |
| 04/15/2021 | 56.65 | 60 | 55.7 | 59.2 |
| 04/18/2021 | 59.45 | 61 | 56 | 58.25 |
| 04/19/2021 | 57 | 59.25 | 55.6 | 57.75 |
| 04/20/2021 | 54.9 | 57.4 | 52.6 | 54.55 |
| 04/21/2021 | 51.9 | 55 | 51.9 | 54 |
| 04/25/2021 | 53.8 | 56.5 | 52.1 | 56.5 |
| 04/26/2021 | 55.95 | 58.25 | 55 | 56.6 |
| 04/27/2021 | 57.95 | 57.95 | 55.35 | 55.8 |
| 04/28/2021 | 55.7 | 57.15 | 55.1 | 55.65 |
| 04/29/2021 | 55.9 | 57.5 | 55.2 | 56.55 |
| 05/02/2021 | 56.4 | 58 | 55.65 | 57.75 |
| 05/03/2021 | 58.35 | 58.35 | 56.3 | 57.95 |
| 05/04/2021 | 57.55 | 58.5 | 56.5 | 58.5 |
| 05/05/2021 | 58.4 | 60.65 | 57.45 | 60.35 |
| 05/06/2021 | 58.55 | 61 | 58.55 | 60.75 |
| 05/09/2021 | 60.4 | 61.75 | 59.55 | 60.95 |
| 05/10/2021 | 59.8 | 61.2 | 58 | 60.15 |
| 05/11/2021 | 60.7 | 60.7 | 58.2 | 60 |
| 05/16/2021 | 59.6 | 59.8 | 58.8 | 59.5 |
| 05/17/2021 | 59.05 | 60.2 | 58.6 | 60.15 |
| 05/19/2021 | 60 | 60.15 | 58.9 | 59.15 |
| 05/20/2021 | 59.15 | 59.85 | 57.15 | 58.6 |
| 05/23/2021 | 58.4 | 59.3 | 57.2 | 58.95 |
| 05/24/2021 | 58.45 | 58.45 | 55.2 | 57.15 |
| 05/25/2021 | 56.8 | 57.4 | 55 | 57.4 |
| 05/26/2021 | 56.75 | 56.85 | 56 | 56.05 |
| 05/27/2021 | 56.7 | 58.05 | 55.45 | 56 |
| 05/30/2021 | 56.2 | 57 | 55.1 | 56.7 |
| 05/31/2021 | 56.7 | 57.3 | 55.8 | 57.2 |
| 06/01/2021 | 56.25 | 57.3 | 55.4 | 57.3 |
| 06/02/2021 | 55.8 | 58.45 | 55.8 | 57.7 |
| 06/03/2021 | 56.1 | 57.7 | 56.1 | 57.65 |
| 06/06/2021 | 57.4 | 58.9 | 56.65 | 58.15 |
| 06/07/2021 | 58.85 | 58.95 | 57.05 | 58.95 |
| 06/08/2021 | 58.9 | 59.75 | 57.1 | 58 |
| 06/09/2021 | 57.15 | 57.65 | 56.5 | 57.35 |
| 06/10/2021 | 56.35 | 57.35 | 56.35 | 56.95 |
| 06/13/2021 | 56.5 | 58.5 | 56.05 | 58.2 |
| 06/14/2021 | 58 | 58 | 57 | 57.85 |
| 06/15/2021 | 57.45 | 58.25 | 56.9 | 57.15 |
| 06/16/2021 | 56.1 | 57.05 | 55.65 | 56 |
| 06/17/2021 | 56 | 57.35 | 55.1 | 56.6 |
| 06/20/2021 | 55.85 | 57.25 | 55.2 | 57.25 |
| 06/21/2021 | 56.95 | 57.1 | 56.2 | 57.05 |
| 06/22/2021 | 57 | 57.7 | 56.2 | 56.75 |
| 06/23/2021 | 56.25 | 57.55 | 56.25 | 57.3 |
| 06/24/2021 | 57.05 | 57.7 | 56.7 | 56.85 |
| 06/27/2021 | 57.65 | 57.65 | 55.75 | 56.6 |
| 06/28/2021 | 56.4 | 56.9 | 55.55 | 56 |
| 06/29/2021 | 56.05 | 56.55 | 55.35 | 55.85 |
| 06/30/2021 | 55.75 | 59.95 | 55.05 | 57.85 |
| 07/01/2021 | 57.5 | 59 | 57.25 | 57.85 |
| 07/04/2021 | 57.85 | 58.65 | 57.05 | 57.55 |
| 07/05/2021 | 57.55 | 58.35 | 56.65 | 57.8 |
| 07/06/2021 | 57.8 | 57.8 | 56.8 | 57.5 |
| 07/07/2021 | 57.35 | 57.35 | 56.25 | 56.9 |
| 07/08/2021 | 56.7 | 57.25 | 56.15 | 56.2 |
| 07/11/2021 | 56.25 | 56.45 | 55.1 | 55.4 |
| 07/12/2021 | 55.3 | 55.3 | 53.4 | 55.05 |
| 07/13/2021 | 54.5 | 55.45 | 53.9 | 55.45 |
| 07/15/2021 | 55.3 | 55.3 | 54.55 | 54.8 |
| 07/18/2021 | 54.8 | 55.25 | 54.15 | 55.25 |
| 07/25/2021 | 55.95 | 55.95 | 53.85 | 55 |
| 07/26/2021 | 54.8 | 55.2 | 54 | 55.15 |
| 07/27/2021 | 55 | 55 | 54.2 | 54.9 |
| 07/28/2021 | 54.9 | 54.95 | 53.6 | 54.4 |
| 07/29/2021 | 53.6 | 54.4 | 53.6 | 54.1 |
| 08/01/2021 | 53.65 | 54.6 | 53.35 | 54.35 |
| 08/02/2021 | 54.05 | 54.6 | 53.45 | 54.25 |
| 08/03/2021 | 54.2 | 54.5 | 52 | 53.7 |
| 08/04/2021 | 53.25 | 54.45 | 53.1 | 54.15 |
| 08/05/2021 | 53.4 | 54.6 | 53.05 | 54.2 |
| 08/08/2021 | 54.2 | 55.2 | 52.2 | 53.9 |
| 08/09/2021 | 53.9 | 54.45 | 53.2 | 53.25 |
| 08/10/2021 | 54 | 54 | 52.45 | 53.25 |
| 08/11/2021 | 53.2 | 55.45 | 52.6 | 54.05 |
| 08/12/2021 | 53.5 | 54.45 | 53.05 | 54 |
| 08/15/2021 | 53.9 | 55.6 | 53.65 | 55.25 |
| 08/16/2021 | 55.25 | 55.85 | 54.3 | 55.8 |
| 08/17/2021 | 55.8 | 56.4 | 54.5 | 54.5 |
| 08/18/2021 | 54.05 | 54.9 | 53.5 | 54.65 |
| 08/19/2021 | 54.2 | 54.2 | 52.4 | 54 |
| 08/22/2021 | 53.45 | 53.95 | 52.5 | 53.1 |
| 08/23/2021 | 53.1 | 53.45 | 52 | 52.3 |
| 08/24/2021 | 52 | 55 | 51.55 | 53.2 |
| 08/25/2021 | 53.1 | 54.55 | 52.15 | 53.65 |
| 08/26/2021 | 53.45 | 54.75 | 52.5 | 53.3 |
| 08/30/2021 | 52.85 | 53.5 | 52.75 | 53.3 |
| 08/31/2021 | 52.8 | 54 | 52.55 | 53.7 |
| 09/01/2021 | 53 | 53.7 | 53 | 53.3 |
| 09/02/2021 | 53 | 53.95 | 52.8 | 53.75 |
| 09/05/2021 | 53.75 | 54 | 53.2 | 53.7 |
| 09/06/2021 | 53.65 | 55 | 53.4 | 53.6 |
| 09/07/2021 | 53.9 | 54.55 | 52.85 | 52.85 |
| 09/08/2021 | 53.3 | 53.3 | 52.1 | 52.95 |
| 09/09/2021 | 52.7 | 53.9 | 52.2 | 52.45 |
| 09/12/2021 | 52.9 | 52.9 | 51.15 | 51.35 |
| 09/13/2021 | 51.35 | 51.75 | 50.25 | 51 |
| 09/14/2021 | 50.9 | 51.5 | 50.15 | 51.05 |
| 09/15/2021 | 50.95 | 51.4 | 50.35 | 51.15 |
| 09/16/2021 | 51.15 | 51.45 | 50.8 | 51.25 |
| 09/19/2021 | 50.95 | 51.25 | 48.52 | 50.5 |
| 09/20/2021 | 50.2 | 51.4 | 50.2 | 50.55 |
| 09/21/2021 | 50.55 | 51 | 50.5 | 50.55 |
| 09/22/2021 | 50.55 | 50.9 | 49.22 | 50.6 |
| 09/23/2021 | 50.6 | 51.1 | 50.45 | 50.45 |
| 09/26/2021 | 50.6 | 50.8 | 50.45 | 50.6 |
| 09/27/2021 | 50.6 | 50.8 | 50.25 | 50.6 |
| 09/28/2021 | 50.65 | 51.05 | 50.5 | 50.65 |
| 09/29/2021 | 50.7 | 52.35 | 50.7 | 50.7 |
| 09/30/2021 | 51.1 | 51.1 | 50.6 | 50.7 |
| 10/03/2021 | 50.65 | 51.4 | 50.5 | 50.7 |
| 10/04/2021 | 50.7 | 50.95 | 49.54 | 50.75 |
| 10/05/2021 | 50.75 | 51.95 | 50.15 | 50.7 |
| 10/06/2021 | 50.7 | 52.15 | 50.7 | 50.8 |
| 10/07/2021 | 50.8 | 51.7 | 50.6 | 51.25 |
| 10/10/2021 | 51.25 | 52.1 | 50.9 | 51.45 |
| 10/11/2021 | 51.35 | 51.45 | 51.1 | 51.4 |
| 10/12/2021 | 51.4 | 51.4 | 50.4 | 51.1 |
| 10/13/2021 | 50.5 | 52 | 50.5 | 51.1 |
| 10/14/2021 | 50.55 | 51.5 | 50.55 | 51.15 |
| 10/17/2021 | 51.15 | 51.35 | 50.5 | 51.15 |
| 10/18/2021 | 51.1 | 51.4 | 50.65 | 50.85 |
| 10/19/2021 | 50.85 | 51.1 | 50.6 | 50.85 |
| 10/20/2021 | 50.85 | 51.25 | 50.2 | 50.95 |
| 10/21/2021 | 50.95 | 51.7 | 50.5 | 50.9 |
| 10/24/2021 | 51.15 | 51.15 | 50.7 | 51.05 |
| 10/25/2021 | 51.05 | 51.3 | 50.3 | 51.15 |
| 10/26/2021 | 51 | 51.5 | 50.95 | 51.2 |
| 10/27/2021 | 51.1 | 51.3 | 51.1 | 51.25 |
| 10/31/2021 | 51.3 | 51.9 | 51 | 51.35 |
| 11/01/2021 | 51.4 | 51.4 | 50.75 | 51.4 |
| 11/02/2021 | 51 | 51.15 | 50.45 | 50.85 |
| 11/03/2021 | 50.8 | 51.05 | 50.5 | 50.85 |
| 11/04/2021 | 50.85 | 51.5 | 50.55 | 50.9 |
| 11/07/2021 | 50.9 | 51.4 | 50.5 | 50.95 |
| 11/08/2021 | 51 | 51.3 | 50.05 | 50.8 |
| 11/09/2021 | 50.7 | 51 | 50.2 | 50.85 |
| 11/10/2021 | 50.8 | 50.95 | 50.45 | 50.9 |
| 11/11/2021 | 50.9 | 52.1 | 50.9 | 51.1 |
| 11/14/2021 | 51.3 | 52.3 | 51.3 | 51.7 |
| 11/15/2021 | 52 | 52.9 | 52 | 52.1 |
| 11/16/2021 | 51.95 | 57.3 | 51.95 | 54 |
| 11/17/2021 | 55 | 55.1 | 52.85 | 54 |
| 11/18/2021 | 53.7 | 56.4 | 53 | 54.2 |
| 11/21/2021 | 54.2 | 55.9 | 53.75 | 54.5 |
| 11/22/2021 | 55.35 | 58.45 | 54.2 | 54.75 |
| 11/23/2021 | 55 | 55.8 | 53.3 | 55.65 |
| 11/24/2021 | 55.45 | 58.3 | 55.45 | 56 |
| 11/25/2021 | 55.9 | 56.95 | 54.2 | 56.25 |
| 11/28/2021 | 56 | 56.65 | 55.7 | 56.45 |
| 11/29/2021 | 56.4 | 56.95 | 56.2 | 56.5 |
| 11/30/2021 | 55.5 | 57 | 55.5 | 56.7 |
| 12/01/2021 | 56.6 | 57.5 | 56 | 57 |
| 12/02/2021 | 57.25 | 59.2 | 57.25 | 57.5 |
| 12/05/2021 | 58.4 | 58.95 | 57.45 | 58 |
| 12/06/2021 | 58 | 59.75 | 56.8 | 58.4 |
| 12/07/2021 | 57.55 | 58.95 | 57.5 | 58.4 |
| 12/08/2021 | 58.45 | 64.2 | 58.45 | 64.2 |
| 12/09/2021 | 63.95 | 69 | 63.25 | 68.3 |
| 12/12/2021 | 73.6 | 73.6 | 70 | 70.75 |
| 12/13/2021 | 70.75 | 70.75 | 68.15 | 70.05 |
| 12/14/2021 | 70 | 70 | 66.7 | 68.3 |
| 12/15/2021 | 67.7 | 70.3 | 66.2 | 70.15 |
| 12/16/2021 | 70.2 | 74 | 67.9 | 68.5 |
| 12/19/2021 | 67.65 | 70 | 63 | 64.15 |
| 12/20/2021 | 66.3 | 68 | 63.6 | 66.75 |
| 12/21/2021 | 67.25 | 67.3 | 65.4 | 66 |
| 12/22/2021 | 66 | 67 | 64.1 | 66.9 |
| 12/23/2021 | 66.5 | 69.4 | 66.5 | 69.4 |
| 12/26/2021 | 69.4 | 72.9 | 67.15 | 68.5 |
| 12/27/2021 | 68 | 68.95 | 65.8 | 67 |
| 12/28/2021 | 66.5 | 67 | 60.4 | 60.4 |
| 12/29/2021 | 60.95 | 62 | 56.5 | 58.5 |
| 12/30/2021 | 58.5 | 60.9 | 57.6 | 60 |