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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 135.2675
CLOSE 135.5603
Low
LOW 52.25
High
HIGH 250
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 58.55 | 60.35 | 58 | 58.5 |
| 01/03/2022 | 58.6 | 59.4 | 56.05 | 58.6 |
| 01/04/2022 | 58.15 | 59.25 | 57.05 | 57.1 |
| 01/05/2022 | 57.05 | 57.1 | 54.25 | 56.45 |
| 01/06/2022 | 55.95 | 56.45 | 53.6 | 56.45 |
| 01/09/2022 | 55.9 | 57.6 | 55 | 56.95 |
| 01/10/2022 | 56.45 | 56.85 | 55 | 56.6 |
| 01/11/2022 | 56.05 | 56.3 | 55.45 | 55.7 |
| 01/12/2022 | 55.95 | 55.95 | 55.1 | 55.15 |
| 01/13/2022 | 55 | 55.1 | 54.2 | 54.35 |
| 01/16/2022 | 55 | 56.7 | 54.1 | 56.1 |
| 01/17/2022 | 56.15 | 57.2 | 55.1 | 56.3 |
| 01/18/2022 | 56 | 57.5 | 55.05 | 57.2 |
| 01/19/2022 | 56.95 | 57.1 | 55.6 | 55.6 |
| 01/20/2022 | 54.5 | 56.1 | 54.5 | 55.7 |
| 01/23/2022 | 54.65 | 57.25 | 52.25 | 54 |
| 01/24/2022 | 54 | 56.45 | 54 | 55.2 |
| 01/25/2022 | 55.6 | 57.25 | 54.75 | 55.8 |
| 01/26/2022 | 54.9 | 57 | 54.5 | 55 |
| 01/27/2022 | 55.05 | 60.5 | 55 | 60.5 |
| 01/30/2022 | 62.5 | 66.55 | 62.15 | 66.4 |
| 01/31/2022 | 64.5 | 64.5 | 59.8 | 59.8 |
| 02/01/2022 | 59.6 | 60.45 | 57.7 | 59 |
| 02/02/2022 | 58.6 | 59.65 | 57.2 | 59 |
| 02/03/2022 | 58.7 | 58.7 | 57.2 | 57.9 |
| 02/06/2022 | 57.8 | 58 | 56.1 | 57 |
| 02/07/2022 | 57.7 | 58 | 57 | 57.15 |
| 02/08/2022 | 57.15 | 57.95 | 55.4 | 57.65 |
| 02/09/2022 | 57.35 | 57.6 | 56.6 | 56.75 |
| 02/10/2022 | 56.95 | 59.4 | 56.9 | 57 |
| 02/13/2022 | 56.5 | 58.8 | 55.3 | 57.25 |
| 02/14/2022 | 57.1 | 57.95 | 56.1 | 57.95 |
| 02/15/2022 | 57.5 | 59 | 56.95 | 58.9 |
| 02/16/2022 | 58.9 | 59.8 | 57.2 | 59.45 |
| 02/17/2022 | 59.6 | 59.75 | 58.4 | 59.55 |
| 02/20/2022 | 59.55 | 65.25 | 58.75 | 63.95 |
| 02/21/2022 | 62.75 | 63.5 | 60.05 | 62.3 |
| 02/22/2022 | 63 | 66.75 | 61.55 | 63.7 |
| 02/23/2022 | 61.5 | 61.5 | 57.35 | 57.8 |
| 02/24/2022 | 57.05 | 62 | 56.1 | 60.8 |
| 02/27/2022 | 59.5 | 61 | 59.5 | 60.95 |
| 02/28/2022 | 60.95 | 62.5 | 60.95 | 62.5 |
| 03/01/2022 | 63 | 65 | 62.5 | 63 |
| 03/02/2022 | 64 | 65 | 61.55 | 64 |
| 03/03/2022 | 63.4 | 65 | 62.35 | 63.6 |
| 03/06/2022 | 63.6 | 65 | 60.9 | 64.85 |
| 03/07/2022 | 63.35 | 65 | 63 | 64.5 |
| 03/08/2022 | 64.2 | 65 | 62.55 | 64.85 |
| 03/09/2022 | 64.05 | 65 | 63.15 | 63.85 |
| 03/10/2022 | 63.4 | 65 | 63.35 | 63.5 |
| 03/13/2022 | 61.1 | 61.95 | 58.35 | 59.05 |
| 03/14/2022 | 59.1 | 60.5 | 59.1 | 59.95 |
| 03/15/2022 | 60.45 | 62 | 59.15 | 59.25 |
| 03/16/2022 | 59.35 | 60.2 | 59.35 | 59.85 |
| 03/17/2022 | 59.7 | 59.7 | 58.75 | 58.75 |
| 03/20/2022 | 62 | 63.8 | 60.9 | 62 |
| 03/21/2022 | 62 | 63.75 | 60.55 | 63.25 |
| 03/22/2022 | 62.85 | 64.5 | 62.5 | 64.05 |
| 03/23/2022 | 62.6 | 70.45 | 62.6 | 70.45 |
| 03/24/2022 | 77.45 | 77.45 | 77.45 | 77.45 |
| 03/27/2022 | 85.15 | 85.15 | 85.15 | 85.15 |
| 03/28/2022 | 93.65 | 93.65 | 93.65 | 93.65 |
| 03/29/2022 | 103 | 103 | 97.9 | 103 |
| 03/30/2022 | 111.4 | 113.3 | 106.3 | 113.3 |
| 03/31/2022 | 124.6 | 124.6 | 120.9 | 124.6 |
| 04/03/2022 | 137 | 137 | 137 | 137 |
| 04/04/2022 | 150.7 | 150.7 | 143.2 | 150.7 |
| 04/05/2022 | 160 | 165.7 | 158 | 165.7 |
| 04/06/2022 | 170.1 | 182.2 | 161.6 | 168 |
| 04/07/2022 | 168 | 176.9 | 151.8 | 157.3 |
| 04/10/2022 | 157.5 | 165.5 | 146.2 | 151 |
| 04/11/2022 | 151 | 151 | 144 | 146.1 |
| 04/12/2022 | 148.1 | 160.7 | 143 | 160.7 |
| 04/13/2022 | 161 | 169 | 151.1 | 153.2 |
| 04/14/2022 | 150 | 153 | 145.7 | 149.5 |
| 04/17/2022 | 149.5 | 152.5 | 147.2 | 151.5 |
| 04/18/2022 | 151.5 | 164.8 | 148.2 | 155.1 |
| 04/19/2022 | 153.8 | 153.8 | 149 | 149.7 |
| 04/20/2022 | 149.8 | 152.2 | 147 | 147.9 |
| 04/21/2022 | 150 | 153 | 147 | 148.7 |
| 04/24/2022 | 150.2 | 151.7 | 149 | 150 |
| 04/25/2022 | 151.7 | 161 | 149.9 | 152 |
| 04/26/2022 | 150.6 | 153.3 | 149 | 149.3 |
| 04/27/2022 | 149.3 | 151 | 146.6 | 150 |
| 04/28/2022 | 150 | 153 | 148.6 | 150.3 |
| 05/04/2022 | 150.6 | 152.5 | 150.5 | 150.5 |
| 05/05/2022 | 153 | 159.5 | 148.5 | 153 |
| 05/08/2022 | 153 | 157 | 150.5 | 152.8 |
| 05/09/2022 | 152.8 | 158 | 152.8 | 155 |
| 05/10/2022 | 154.8 | 159 | 151 | 156.8 |
| 05/11/2022 | 155 | 167.7 | 155 | 164.9 |
| 05/12/2022 | 164 | 164.4 | 157 | 163.9 |
| 05/15/2022 | 163.9 | 163.9 | 156 | 158.8 |
| 05/16/2022 | 158 | 174.6 | 153.7 | 174.6 |
| 05/17/2022 | 182 | 192 | 180 | 192 |
| 05/19/2022 | 198.9 | 208.1 | 173.3 | 176 |
| 05/22/2022 | 172 | 193.6 | 165 | 165.6 |
| 05/23/2022 | 169.2 | 172.4 | 156 | 158 |
| 05/24/2022 | 159.8 | 169 | 152.1 | 154.5 |
| 05/25/2022 | 155.5 | 161 | 152 | 156 |
| 05/26/2022 | 156.1 | 157.5 | 152.3 | 153.1 |
| 05/29/2022 | 154.4 | 163 | 152.2 | 161.4 |
| 05/30/2022 | 164.5 | 174.4 | 156.3 | 160.5 |
| 05/31/2022 | 165 | 166 | 157.1 | 158.3 |
| 06/01/2022 | 158.6 | 159.9 | 154.5 | 154.6 |
| 06/02/2022 | 155.1 | 157.3 | 152.8 | 154.2 |
| 06/05/2022 | 154.2 | 162.3 | 146.8 | 151.5 |
| 06/06/2022 | 151.9 | 151.9 | 146.7 | 148.8 |
| 06/07/2022 | 149 | 149 | 142 | 142 |
| 06/08/2022 | 144.9 | 146.5 | 141.2 | 146.5 |
| 06/09/2022 | 146.5 | 147.3 | 142.9 | 143.7 |
| 06/12/2022 | 143.8 | 146.5 | 137.5 | 139.5 |
| 06/13/2022 | 139.5 | 153.4 | 133.1 | 149.4 |
| 06/14/2022 | 151.9 | 153 | 145.5 | 150 |
| 06/15/2022 | 150.3 | 158.2 | 150 | 152.1 |
| 06/16/2022 | 152 | 153.1 | 148 | 152.4 |
| 06/19/2022 | 155 | 167.6 | 150.3 | 167.6 |
| 06/20/2022 | 170 | 184.3 | 167.6 | 184.3 |
| 06/21/2022 | 188 | 192.9 | 165.9 | 168 |
| 06/22/2022 | 164 | 169.4 | 162 | 164 |
| 06/23/2022 | 164.1 | 172.7 | 164 | 170.2 |
| 06/26/2022 | 168.9 | 187.2 | 166 | 186 |
| 06/27/2022 | 180.6 | 203.7 | 180.6 | 203.5 |
| 06/28/2022 | 203.5 | 223.8 | 200 | 222.7 |
| 06/29/2022 | 216 | 231.6 | 205.7 | 214.1 |
| 06/30/2022 | 207.5 | 227 | 201.2 | 219 |
| 07/03/2022 | 219 | 240.9 | 208.7 | 230 |
| 07/04/2022 | 207 | 215.9 | 207 | 207 |
| 07/05/2022 | 198.8 | 198.8 | 186.3 | 186.3 |
| 07/06/2022 | 167.7 | 190 | 167.7 | 179.8 |
| 07/07/2022 | 179.8 | 190 | 179.8 | 184.8 |
| 07/12/2022 | 170 | 175 | 166.4 | 170.2 |
| 07/13/2022 | 170.2 | 172.8 | 162.8 | 164.6 |
| 07/17/2022 | 164 | 169.9 | 156 | 166.7 |
| 07/18/2022 | 166.7 | 174.9 | 161.4 | 170 |
| 07/19/2022 | 170 | 187 | 167.7 | 187 |
| 07/20/2022 | 188.4 | 199.8 | 180.5 | 195 |
| 07/21/2022 | 190 | 194 | 183.9 | 187.6 |
| 07/24/2022 | 187.6 | 188.2 | 178.5 | 178.8 |
| 07/25/2022 | 178.8 | 178.8 | 171.8 | 174 |
| 07/26/2022 | 174 | 185 | 173.5 | 184.1 |
| 07/27/2022 | 178 | 184.1 | 178 | 178.3 |
| 07/28/2022 | 176.4 | 182.6 | 175 | 178.9 |
| 07/31/2022 | 180 | 181 | 174.9 | 174.9 |
| 08/01/2022 | 174.9 | 177.9 | 172.7 | 176.1 |
| 08/02/2022 | 176 | 184.6 | 174.5 | 182.7 |
| 08/03/2022 | 180 | 183.9 | 177.7 | 179.6 |
| 08/04/2022 | 182 | 187 | 173.1 | 176.6 |
| 08/07/2022 | 176.6 | 181.3 | 175.6 | 179 |
| 08/08/2022 | 178.3 | 181.5 | 175.2 | 175.5 |
| 08/09/2022 | 177.9 | 177.9 | 170 | 173.5 |
| 08/10/2022 | 176.8 | 176.9 | 170.3 | 170.8 |
| 08/11/2022 | 172.2 | 172.6 | 164.8 | 165 |
| 08/14/2022 | 163 | 165.9 | 159.5 | 159.9 |
| 08/15/2022 | 159.9 | 167 | 158.4 | 162.7 |
| 08/16/2022 | 162 | 165.8 | 160.6 | 162 |
| 08/17/2022 | 162 | 168.5 | 160.1 | 160.4 |
| 08/18/2022 | 162.1 | 162.6 | 157.2 | 159.3 |
| 08/21/2022 | 159.3 | 159.5 | 151.4 | 154.4 |
| 08/22/2022 | 154.4 | 154.7 | 140.1 | 142 |
| 08/23/2022 | 140 | 143.5 | 134 | 136.2 |
| 08/24/2022 | 136.5 | 139.6 | 134.6 | 135.4 |
| 08/25/2022 | 135.4 | 137 | 130.9 | 131.7 |
| 08/28/2022 | 131.7 | 138 | 128.4 | 130.9 |
| 08/30/2022 | 132 | 136.3 | 128.5 | 129 |
| 08/31/2022 | 129.9 | 133.1 | 128 | 129.5 |
| 09/01/2022 | 129.6 | 142.4 | 129.5 | 142.4 |
| 09/04/2022 | 150 | 156.5 | 129.5 | 129.5 |
| 09/05/2022 | 129.6 | 130 | 119.3 | 122.4 |
| 09/06/2022 | 122.4 | 122.4 | 118.4 | 118.7 |
| 09/07/2022 | 118.7 | 121.8 | 118.4 | 119 |
| 09/08/2022 | 119.5 | 119.9 | 117 | 117.9 |
| 09/11/2022 | 118 | 118.7 | 113.3 | 114.5 |
| 09/12/2022 | 116 | 116.1 | 109 | 109 |
| 09/13/2022 | 109.5 | 114 | 106.4 | 110.8 |
| 09/14/2022 | 111.5 | 114.9 | 110 | 111 |
| 09/15/2022 | 111 | 112.8 | 109.4 | 110.1 |
| 09/18/2022 | 110.5 | 111.9 | 109 | 109 |
| 09/19/2022 | 109 | 110.4 | 106 | 108 |
| 09/20/2022 | 108.3 | 118.8 | 108 | 118.8 |
| 09/21/2022 | 126 | 130.6 | 125.9 | 130.6 |
| 09/22/2022 | 143.6 | 143.6 | 142 | 143.6 |
| 09/25/2022 | 150.7 | 155.6 | 129.4 | 148.7 |
| 09/26/2022 | 141 | 153 | 134.1 | 134.5 |
| 09/27/2022 | 134.5 | 140 | 128.2 | 134.5 |
| 09/28/2022 | 136.2 | 137.9 | 128 | 130 |
| 09/29/2022 | 129.7 | 134.9 | 129.5 | 130.5 |
| 10/02/2022 | 128.4 | 133.3 | 123.7 | 131 |
| 10/03/2022 | 131.7 | 132.5 | 128.5 | 132.1 |
| 10/04/2022 | 131.9 | 140 | 129 | 137 |
| 10/05/2022 | 137 | 138.7 | 130.5 | 132.2 |
| 10/06/2022 | 132.3 | 134.7 | 132 | 132.2 |
| 10/09/2022 | 132.5 | 134 | 129 | 131.9 |
| 10/10/2022 | 131.9 | 135.1 | 131.4 | 135.1 |
| 10/11/2022 | 135.1 | 135.1 | 131.9 | 133 |
| 10/12/2022 | 133 | 135.7 | 128.8 | 135.4 |
| 10/13/2022 | 136 | 139 | 134.9 | 137.2 |
| 10/16/2022 | 137.2 | 141 | 137.2 | 138.9 |
| 10/17/2022 | 138.9 | 139 | 134 | 137.1 |
| 10/18/2022 | 137.4 | 140.5 | 135.2 | 140.2 |
| 10/19/2022 | 141.9 | 148.6 | 135 | 147.3 |
| 10/20/2022 | 146.5 | 146.9 | 141.7 | 144.5 |
| 10/23/2022 | 145.3 | 147 | 144.5 | 145.9 |
| 10/24/2022 | 147 | 147.1 | 142 | 144.5 |
| 10/25/2022 | 144.5 | 158.1 | 144.3 | 158.1 |
| 10/26/2022 | 161.3 | 165 | 149.2 | 151.1 |
| 10/27/2022 | 152.9 | 152.9 | 147.5 | 149 |
| 10/30/2022 | 149.1 | 151 | 145.2 | 146.8 |
| 10/31/2022 | 146.8 | 148 | 143.5 | 145 |
| 11/01/2022 | 145.4 | 147.5 | 143.8 | 145.6 |
| 11/02/2022 | 146 | 160.1 | 144.6 | 160.1 |
| 11/03/2022 | 166.6 | 168 | 151.7 | 153 |
| 11/06/2022 | 153 | 153.1 | 149.5 | 151.1 |
| 11/07/2022 | 151.1 | 161.7 | 149.8 | 158 |
| 11/08/2022 | 158 | 173.8 | 153.3 | 173.8 |
| 11/09/2022 | 175 | 186.7 | 168.7 | 173.4 |
| 11/10/2022 | 173.4 | 183.9 | 165.9 | 174.2 |
| 11/13/2022 | 173.2 | 185.5 | 170 | 176.2 |
| 11/14/2022 | 176.8 | 178.6 | 170.6 | 172.8 |
| 11/15/2022 | 173 | 175.4 | 165.9 | 167.5 |
| 11/16/2022 | 167.5 | 168.1 | 156.4 | 163 |
| 11/17/2022 | 162 | 171.1 | 158 | 167.3 |
| 11/20/2022 | 167.9 | 178 | 165.8 | 175 |
| 11/21/2022 | 175.4 | 192.5 | 171 | 192.5 |
| 11/22/2022 | 195.7 | 203.9 | 179.2 | 180 |
| 11/23/2022 | 179.9 | 183.7 | 175.1 | 179.7 |
| 11/24/2022 | 179.7 | 179.8 | 175.2 | 177.3 |
| 11/27/2022 | 177.3 | 182 | 172.2 | 177.1 |
| 11/28/2022 | 177.1 | 179 | 173.1 | 176.4 |
| 11/29/2022 | 176.6 | 185 | 175.1 | 180 |
| 11/30/2022 | 180 | 184.1 | 177.1 | 179.9 |
| 12/01/2022 | 179.9 | 180.5 | 172.7 | 175 |
| 12/04/2022 | 177.5 | 190 | 177.5 | 185.7 |
| 12/05/2022 | 185.7 | 189.7 | 176.5 | 182.8 |
| 12/06/2022 | 181.2 | 184.8 | 175 | 179.1 |
| 12/07/2022 | 179.1 | 181 | 173.7 | 177.7 |
| 12/08/2022 | 177.7 | 181 | 174.9 | 180.1 |
| 12/11/2022 | 180.1 | 188 | 180.1 | 184.4 |
| 12/12/2022 | 184.3 | 190 | 179.5 | 183.9 |
| 12/13/2022 | 183.9 | 186.1 | 174.9 | 175 |
| 12/14/2022 | 175 | 179.3 | 169.1 | 174 |
| 12/15/2022 | 174 | 179.4 | 170.5 | 174 |
| 12/18/2022 | 174.6 | 178.7 | 171 | 177 |
| 12/19/2022 | 177.2 | 180 | 174 | 179.6 |
| 12/20/2022 | 177.1 | 179.6 | 176.6 | 178.8 |
| 12/21/2022 | 178.8 | 196 | 177 | 196 |
| 12/22/2022 | 195.9 | 215.6 | 190 | 215.6 |
| 12/25/2022 | 226 | 234.9 | 208 | 210 |
| 12/26/2022 | 212.4 | 231 | 204.6 | 231 |
| 12/27/2022 | 240 | 250 | 231 | 231.7 |
| 12/28/2022 | 234 | 238.6 | 230 | 232.3 |
| 12/29/2022 | 233 | 249.8 | 225.1 | 235 |