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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 167.979
CLOSE 167.4843
Low
LOW 98.75
High
HIGH 394.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 235.8 | 258.5 | 225 | 258.5 |
| 01/02/2023 | 260.3 | 277.5 | 249.3 | 250 |
| 01/03/2023 | 250.8 | 263 | 225 | 225 |
| 01/04/2023 | 202.5 | 210 | 202.5 | 202.5 |
| 01/05/2023 | 184 | 202.5 | 182.3 | 189 |
| 01/08/2023 | 188.4 | 205.5 | 180.2 | 185.4 |
| 01/09/2023 | 189.6 | 189.6 | 172.4 | 172.5 |
| 01/10/2023 | 168.7 | 189.6 | 167.7 | 178.7 |
| 01/11/2023 | 180.1 | 185 | 170 | 177.3 |
| 01/12/2023 | 182.4 | 193.9 | 176 | 192 |
| 01/15/2023 | 193.9 | 198.3 | 187.9 | 195.7 |
| 01/16/2023 | 196 | 214.1 | 190.1 | 204.9 |
| 01/17/2023 | 208.6 | 215 | 196 | 198.5 |
| 01/18/2023 | 198.5 | 200 | 190.5 | 193.5 |
| 01/19/2023 | 193.5 | 200 | 189 | 194.2 |
| 01/22/2023 | 194.2 | 205 | 192 | 195.1 |
| 01/23/2023 | 195 | 204.2 | 192 | 201.8 |
| 01/24/2023 | 202.4 | 221.9 | 198.4 | 212 |
| 01/25/2023 | 211.5 | 218.9 | 205 | 212.1 |
| 01/26/2023 | 211.9 | 227.7 | 204.3 | 227.5 |
| 01/29/2023 | 230 | 247 | 224.5 | 238.4 |
| 01/30/2023 | 238.1 | 238.1 | 220 | 223.2 |
| 01/31/2023 | 223.2 | 235 | 223 | 223.6 |
| 02/01/2023 | 223.6 | 233 | 210 | 213 |
| 02/02/2023 | 215 | 223.1 | 213.9 | 221 |
| 02/05/2023 | 203.4 | 225 | 203.4 | 216 |
| 02/06/2023 | 216.1 | 234.4 | 213 | 225 |
| 02/14/2023 | 224.4 | 247.5 | 217.2 | 247.5 |
| 02/15/2023 | 247.5 | 264.9 | 230.1 | 238.4 |
| 02/16/2023 | 232.8 | 254.9 | 225 | 240 |
| 02/19/2023 | 240 | 264 | 232.6 | 261.9 |
| 02/20/2023 | 260.6 | 273.5 | 254 | 261.2 |
| 02/21/2023 | 255.6 | 287.3 | 255.6 | 287.3 |
| 02/22/2023 | 291.9 | 316 | 287.4 | 316 |
| 02/23/2023 | 323.5 | 347.6 | 323.4 | 347.6 |
| 02/26/2023 | 359.5 | 373 | 318.7 | 335.7 |
| 02/27/2023 | 335.4 | 369.2 | 315.4 | 369.2 |
| 02/28/2023 | 373.5 | 394.5 | 332.3 | 332.3 |
| 03/01/2023 | 300.2 | 312 | 299.1 | 299.1 |
| 03/02/2023 | 270.9 | 295.7 | 269.2 | 269.2 |
| 03/05/2023 | 255 | 263 | 242.3 | 242.3 |
| 03/06/2023 | 230 | 235.3 | 218.1 | 218.1 |
| 03/07/2023 | 205 | 207.6 | 196.3 | 196.3 |
| 03/08/2023 | 181.3 | 203.2 | 179.3 | 191.7 |
| 03/09/2023 | 190 | 194.2 | 181.2 | 182 |
| 03/12/2023 | 182.5 | 185 | 174 | 175.4 |
| 03/13/2023 | 175.4 | 188 | 175 | 179.5 |
| 03/14/2023 | 180 | 182.8 | 165.2 | 167.2 |
| 03/15/2023 | 168 | 170.9 | 162 | 162.9 |
| 03/16/2023 | 163 | 164.1 | 152.4 | 153.1 |
| 03/19/2023 | 152.8 | 168.4 | 147.9 | 168.4 |
| 03/20/2023 | 173 | 183.3 | 168.4 | 172.3 |
| 03/21/2023 | 170.9 | 174.7 | 161.1 | 161.4 |
| 03/22/2023 | 161 | 163.9 | 153 | 154.5 |
| 03/23/2023 | 154.4 | 162.2 | 153.1 | 157 |
| 03/26/2023 | 158.5 | 160.6 | 150.6 | 151.7 |
| 03/27/2023 | 152 | 153.2 | 136.6 | 136.9 |
| 03/28/2023 | 136.5 | 140.4 | 130.1 | 133.6 |
| 03/29/2023 | 134.4 | 145 | 133.6 | 133.6 |
| 03/30/2023 | 133.7 | 139.8 | 127.5 | 128.9 |
| 04/02/2023 | 129.5 | 130.6 | 122.3 | 123.4 |
| 04/03/2023 | 124.6 | 132.9 | 123.4 | 127 |
| 04/04/2023 | 127 | 134.5 | 125.8 | 129.9 |
| 04/05/2023 | 130.9 | 142.8 | 130 | 142.8 |
| 04/06/2023 | 148 | 157 | 144.9 | 149.8 |
| 04/09/2023 | 148.6 | 152 | 141 | 143.6 |
| 04/10/2023 | 143.8 | 151 | 140.5 | 142.5 |
| 04/11/2023 | 146 | 149 | 141.9 | 143.2 |
| 04/12/2023 | 144.3 | 145.7 | 139.5 | 140 |
| 04/13/2023 | 140.3 | 141.3 | 135.3 | 135.6 |
| 04/16/2023 | 136.6 | 137.2 | 132.5 | 132.6 |
| 04/17/2023 | 132.6 | 133.9 | 129.2 | 129.4 |
| 04/18/2023 | 129.4 | 130.2 | 126.8 | 129.8 |
| 04/19/2023 | 129.8 | 131.5 | 127.1 | 130.5 |
| 04/23/2023 | 130.7 | 131.8 | 128 | 128.5 |
| 04/24/2023 | 129.7 | 135.8 | 125.5 | 127 |
| 04/25/2023 | 127.3 | 128.7 | 120.7 | 121.3 |
| 04/26/2023 | 121.3 | 123.5 | 119.8 | 122 |
| 04/27/2023 | 121.5 | 122.6 | 115.9 | 117.5 |
| 05/01/2023 | 117.7 | 118.3 | 108.4 | 108.9 |
| 05/02/2023 | 108.9 | 108.9 | 98.8 | 102.1 |
| 05/03/2023 | 102.6 | 109 | 100.7 | 105.4 |
| 05/04/2023 | 105.4 | 107.5 | 101.6 | 102.6 |
| 05/07/2023 | 102.6 | 106 | 98.75 | 105.8 |
| 05/08/2023 | 106.8 | 112.4 | 102 | 103.4 |
| 05/09/2023 | 103.5 | 104.8 | 100.7 | 100.7 |
| 05/10/2023 | 100.9 | 108.5 | 100.1 | 105.9 |
| 05/11/2023 | 106.1 | 107 | 100.8 | 104.5 |
| 05/14/2023 | 103 | 109.1 | 99.5 | 104 |
| 05/15/2023 | 104 | 109 | 103 | 106 |
| 05/16/2023 | 106.1 | 112.9 | 105.3 | 109.3 |
| 05/17/2023 | 112.7 | 112.7 | 103.5 | 104 |
| 05/21/2023 | 104 | 105.5 | 102 | 102.6 |
| 05/22/2023 | 108 | 112.8 | 107 | 112.8 |
| 05/23/2023 | 118 | 124 | 116 | 124 |
| 05/24/2023 | 125.5 | 135 | 123.2 | 124.6 |
| 05/25/2023 | 124.6 | 131.5 | 119.2 | 125.9 |
| 05/28/2023 | 127.4 | 131.3 | 123.5 | 129 |
| 05/29/2023 | 129.2 | 132.3 | 126 | 130 |
| 05/30/2023 | 130.5 | 136.3 | 127.6 | 128.8 |
| 05/31/2023 | 129 | 132.8 | 128.2 | 130.3 |
| 06/01/2023 | 130.6 | 143 | 130.3 | 138.1 |
| 06/04/2023 | 138.6 | 142.8 | 138.5 | 140.5 |
| 06/05/2023 | 141.9 | 142 | 134.6 | 136.2 |
| 06/06/2023 | 136.3 | 140 | 136 | 136.7 |
| 06/07/2023 | 136.5 | 137 | 130.1 | 132.9 |
| 06/08/2023 | 133.3 | 134.4 | 131.6 | 133.3 |
| 06/11/2023 | 134.8 | 137.7 | 133.3 | 134.5 |
| 06/12/2023 | 134.5 | 135.9 | 126.9 | 127.7 |
| 06/13/2023 | 127.7 | 130 | 124.5 | 125.8 |
| 06/14/2023 | 127 | 128.2 | 124.9 | 126.5 |
| 06/15/2023 | 126.5 | 129.6 | 125.9 | 126.9 |
| 06/18/2023 | 127 | 128.5 | 121 | 121.1 |
| 06/19/2023 | 121 | 123 | 117.9 | 119.4 |
| 06/20/2023 | 119.4 | 125.7 | 117 | 117 |
| 06/21/2023 | 118.5 | 122.1 | 115.8 | 120.7 |
| 06/22/2023 | 121.5 | 126.5 | 121.5 | 125.2 |
| 06/25/2023 | 127 | 130.1 | 125.4 | 129.1 |
| 06/26/2023 | 129.4 | 131.5 | 126.9 | 130.9 |
| 07/02/2023 | 130.9 | 143.9 | 130.9 | 143.9 |
| 07/03/2023 | 145.4 | 158.2 | 143.5 | 158.2 |
| 07/04/2023 | 162.7 | 174 | 162 | 174 |
| 07/05/2023 | 177.5 | 189.6 | 174.8 | 182.5 |
| 07/06/2023 | 182.5 | 184 | 170 | 175.1 |
| 07/09/2023 | 175.1 | 181.5 | 171 | 177 |
| 07/10/2023 | 180 | 186 | 172 | 177 |
| 07/11/2023 | 177.1 | 179.9 | 172.6 | 173 |
| 07/12/2023 | 173 | 175.7 | 168.9 | 169.6 |
| 07/13/2023 | 169.6 | 172.3 | 163.5 | 167.6 |
| 07/16/2023 | 168.1 | 174.5 | 168 | 172.3 |
| 07/17/2023 | 174.5 | 174.5 | 163 | 163 |
| 07/18/2023 | 163 | 176 | 157.5 | 169.9 |
| 07/19/2023 | 170.1 | 174 | 167.5 | 171.1 |
| 07/20/2023 | 171.1 | 174.7 | 168 | 170.3 |
| 07/23/2023 | 176 | 187.3 | 176 | 187.3 |
| 07/24/2023 | 196 | 206 | 189 | 206 |
| 07/25/2023 | 210 | 218 | 189 | 194.5 |
| 07/26/2023 | 194.5 | 197 | 187.8 | 188.8 |
| 07/27/2023 | 196.8 | 199 | 191.1 | 193.3 |
| 07/30/2023 | 198.6 | 212.6 | 198.6 | 212.6 |
| 07/31/2023 | 218 | 228.3 | 207.1 | 211.7 |
| 08/01/2023 | 211.9 | 222 | 207 | 211.2 |
| 08/02/2023 | 211.3 | 218.5 | 206.7 | 208.6 |
| 08/03/2023 | 208.6 | 218 | 198.3 | 214 |
| 08/06/2023 | 218.2 | 230.2 | 218.2 | 222.3 |
| 08/07/2023 | 222.5 | 227 | 212.1 | 217.5 |
| 08/08/2023 | 219 | 234 | 213.1 | 222.5 |
| 08/09/2023 | 223 | 224 | 203 | 209.3 |
| 08/10/2023 | 209.3 | 220 | 199 | 211.1 |
| 08/13/2023 | 212.4 | 222 | 208.4 | 219 |
| 08/14/2023 | 219 | 220.7 | 209 | 210.9 |
| 08/15/2023 | 211 | 214.6 | 206.9 | 207.5 |
| 08/16/2023 | 204.7 | 209 | 199.8 | 203.8 |
| 08/17/2023 | 204 | 207.8 | 194.1 | 195 |
| 08/20/2023 | 194.3 | 194.3 | 184.8 | 187 |
| 08/21/2023 | 187 | 191.7 | 182.7 | 183 |
| 08/22/2023 | 183 | 184.5 | 173.9 | 173.9 |
| 08/23/2023 | 175.9 | 181.2 | 168.5 | 169.6 |
| 08/24/2023 | 170 | 175.3 | 165.4 | 174.2 |
| 08/27/2023 | 175 | 181.6 | 175 | 176.4 |
| 08/28/2023 | 176.5 | 177.7 | 171 | 171.7 |
| 08/30/2023 | 171.8 | 176.7 | 171.8 | 173.5 |
| 08/31/2023 | 174 | 176.5 | 171.2 | 174.5 |
| 09/03/2023 | 177 | 179.8 | 170 | 171.1 |
| 09/04/2023 | 171.3 | 174.3 | 170.1 | 173.1 |
| 09/05/2023 | 171.9 | 177.5 | 169.5 | 169.5 |
| 09/06/2023 | 169.5 | 175.7 | 169.5 | 175.4 |
| 09/07/2023 | 175.4 | 177 | 169 | 170.5 |
| 09/10/2023 | 171 | 172.5 | 165.6 | 165.9 |
| 09/11/2023 | 165.9 | 168.2 | 163 | 165.9 |
| 09/12/2023 | 165.8 | 171.1 | 162.1 | 163.3 |
| 09/13/2023 | 163.3 | 164.3 | 153.9 | 161.1 |
| 09/14/2023 | 161.1 | 165 | 157 | 163.9 |
| 09/17/2023 | 163.9 | 163.9 | 155.8 | 155.8 |
| 09/18/2023 | 155.8 | 159.9 | 153.5 | 158 |
| 09/19/2023 | 157.7 | 161 | 155.4 | 156.9 |
| 09/20/2023 | 156.9 | 162.3 | 154.4 | 160.1 |
| 09/21/2023 | 160.8 | 166.3 | 159.5 | 161.5 |
| 09/24/2023 | 161.8 | 171.8 | 160 | 164.9 |
| 09/25/2023 | 165.8 | 166.6 | 161.4 | 162.1 |
| 09/26/2023 | 162.1 | 163 | 159.8 | 161.4 |
| 09/27/2023 | 161.4 | 164 | 159.3 | 161.3 |
| 09/28/2023 | 161.3 | 164.9 | 159.3 | 164.6 |
| 10/01/2023 | 166.9 | 173.2 | 165.6 | 165.6 |
| 10/02/2023 | 166.6 | 168 | 164 | 166.7 |
| 10/03/2023 | 166.7 | 179.1 | 166.7 | 167.2 |
| 10/04/2023 | 167.2 | 168.9 | 160.6 | 165.1 |
| 10/05/2023 | 164 | 168 | 163 | 163.4 |
| 10/08/2023 | 161.6 | 162 | 155 | 156 |
| 10/09/2023 | 156 | 162 | 156 | 160.2 |
| 10/10/2023 | 160.2 | 176.2 | 156.2 | 162.3 |
| 10/11/2023 | 163.4 | 167.3 | 155.3 | 159.6 |
| 10/12/2023 | 159.6 | 160 | 154 | 156.5 |
| 10/15/2023 | 153.2 | 158.8 | 147.5 | 148.1 |
| 10/16/2023 | 148.1 | 151 | 144.5 | 149.7 |
| 10/17/2023 | 146.7 | 149.6 | 144.9 | 145 |
| 10/18/2023 | 146.2 | 150.2 | 143.8 | 145.8 |
| 10/19/2023 | 145.8 | 147.3 | 138 | 138 |
| 10/22/2023 | 145.2 | 150.5 | 140 | 146.9 |
| 10/23/2023 | 147.6 | 161.5 | 144.6 | 161.5 |
| 10/24/2023 | 166.1 | 177.6 | 145.4 | 145.4 |
| 10/25/2023 | 147 | 159.9 | 145.9 | 159.9 |
| 10/26/2023 | 170 | 175.8 | 160 | 160 |
| 10/29/2023 | 158 | 171 | 156.5 | 164.7 |
| 10/30/2023 | 165 | 165.9 | 152.2 | 155.2 |
| 10/31/2023 | 156.5 | 158 | 145 | 150 |
| 11/01/2023 | 151.6 | 155.9 | 149.8 | 150.2 |
| 11/02/2023 | 150.2 | 153.7 | 147.4 | 150 |
| 11/05/2023 | 152.5 | 157.8 | 151.7 | 154.4 |
| 11/06/2023 | 155 | 159.5 | 152.6 | 154.5 |
| 11/07/2023 | 154.5 | 164.9 | 153.6 | 159.5 |
| 11/08/2023 | 160.5 | 165.7 | 157.9 | 159.9 |
| 11/09/2023 | 160.5 | 164.5 | 156.3 | 156.4 |
| 11/12/2023 | 156.4 | 158.9 | 152 | 152.3 |
| 11/13/2023 | 152.3 | 155.5 | 148.7 | 153.3 |
| 11/14/2023 | 155 | 155.7 | 150.9 | 152.8 |
| 11/15/2023 | 152 | 160.9 | 151.7 | 158.2 |
| 11/16/2023 | 159.7 | 165.6 | 155.9 | 157.9 |
| 11/19/2023 | 160.5 | 164.8 | 160 | 162.4 |
| 11/20/2023 | 165 | 178.6 | 162.6 | 178.6 |
| 11/21/2023 | 180 | 181.2 | 168.1 | 168.8 |
| 11/22/2023 | 168.8 | 173.9 | 166.8 | 167.2 |
| 11/23/2023 | 167.4 | 169.3 | 161.7 | 162.3 |
| 11/26/2023 | 163 | 166.2 | 160 | 161.7 |
| 11/27/2023 | 161.8 | 164.6 | 159.9 | 161.7 |
| 11/28/2023 | 161.7 | 162.3 | 154.5 | 156.3 |
| 11/29/2023 | 155.8 | 158.9 | 153.9 | 155.7 |
| 11/30/2023 | 159.6 | 159.9 | 152.4 | 153 |
| 12/03/2023 | 152.9 | 157.2 | 151.1 | 153.4 |
| 12/04/2023 | 154 | 156 | 152.3 | 153.8 |
| 12/05/2023 | 154.5 | 154.5 | 146.8 | 147.2 |
| 12/06/2023 | 147.2 | 152 | 146 | 149.2 |
| 12/07/2023 | 149.5 | 154.2 | 147.8 | 151.6 |
| 12/10/2023 | 151.6 | 152 | 145 | 145.5 |
| 12/11/2023 | 145.5 | 149 | 145 | 147.9 |
| 12/12/2023 | 147.6 | 159.2 | 145.5 | 146.7 |
| 12/13/2023 | 146.8 | 150.9 | 140.6 | 145 |
| 12/14/2023 | 145 | 152.5 | 144 | 149.7 |
| 12/17/2023 | 149 | 152.8 | 142 | 142 |
| 12/18/2023 | 142 | 142.1 | 135.1 | 137.6 |
| 12/19/2023 | 137.5 | 139 | 132.9 | 132.9 |
| 12/20/2023 | 132 | 134 | 126 | 132.3 |
| 12/21/2023 | 133 | 136 | 128 | 128.8 |
| 12/24/2023 | 128.8 | 128.8 | 116.5 | 118.2 |
| 12/25/2023 | 118.2 | 124.9 | 118 | 120.4 |
| 12/26/2023 | 120.5 | 126.2 | 120.5 | 124.5 |
| 12/27/2023 | 125.1 | 129.5 | 125.1 | 128.6 |
| 12/28/2023 | 133.5 | 133.5 | 127.1 | 131.3 |