ULUUN
ULUSOY UN SANAYİ VE TİCARET A.Ş.
15:10:01
8.75 ₺
-0.060 (%-0.68)
Previous Close: 8.81·
Volatility: 1.820
Day Low₺8.64
Day High₺8.8
Market Data
Spot Rate
B:8.75
A:8.77
Week over week (WoW)
+5.80%
Month over month (MoM)
-2.99%
Year to date (YTD)
+34.41%
Year over year (YoY)
+33.18%
ULUUN: ULUSOY UN SANAYİ VE TİCARET A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.2832
CLOSE 0.2834
Low
LOW 0.2126
High
HIGH 0.4327
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.2233 | 0.2255 | 0.219 | 0.219 |
| 01/02/2019 | 0.2179 | 0.2201 | 0.2137 | 0.2137 |
| 01/03/2019 | 0.2137 | 0.2201 | 0.2126 | 0.219 |
| 01/06/2019 | 0.219 | 0.2222 | 0.2169 | 0.219 |
| 01/07/2019 | 0.219 | 0.2212 | 0.2158 | 0.2201 |
| 01/08/2019 | 0.2201 | 0.2308 | 0.219 | 0.2222 |
| 01/09/2019 | 0.2222 | 0.2265 | 0.2212 | 0.2255 |
| 01/10/2019 | 0.2244 | 0.2319 | 0.2244 | 0.2244 |
| 01/13/2019 | 0.2244 | 0.2255 | 0.219 | 0.2255 |
| 01/14/2019 | 0.2265 | 0.2276 | 0.2244 | 0.2276 |
| 01/15/2019 | 0.2276 | 0.2373 | 0.2276 | 0.2362 |
| 01/16/2019 | 0.2362 | 0.2405 | 0.2341 | 0.2362 |
| 01/17/2019 | 0.2373 | 0.2384 | 0.233 | 0.2351 |
| 01/20/2019 | 0.2362 | 0.2394 | 0.2351 | 0.2362 |
| 01/21/2019 | 0.2373 | 0.2405 | 0.2362 | 0.2384 |
| 01/22/2019 | 0.2373 | 0.2545 | 0.2362 | 0.2502 |
| 01/23/2019 | 0.2523 | 0.2545 | 0.2416 | 0.248 |
| 01/24/2019 | 0.2523 | 0.2523 | 0.2448 | 0.248 |
| 01/27/2019 | 0.2491 | 0.2512 | 0.2416 | 0.2416 |
| 01/28/2019 | 0.2437 | 0.2502 | 0.2416 | 0.2459 |
| 01/29/2019 | 0.2469 | 0.2502 | 0.2448 | 0.2459 |
| 01/30/2019 | 0.248 | 0.2534 | 0.2448 | 0.2469 |
| 01/31/2019 | 0.248 | 0.2502 | 0.2448 | 0.2459 |
| 02/03/2019 | 0.2469 | 0.2512 | 0.2459 | 0.2469 |
| 02/04/2019 | 0.2491 | 0.262 | 0.248 | 0.2609 |
| 02/05/2019 | 0.262 | 0.2631 | 0.2534 | 0.2534 |
| 02/06/2019 | 0.2545 | 0.2545 | 0.248 | 0.248 |
| 02/07/2019 | 0.248 | 0.2502 | 0.2448 | 0.2459 |
| 02/10/2019 | 0.248 | 0.2512 | 0.2469 | 0.2502 |
| 02/11/2019 | 0.2502 | 0.2512 | 0.248 | 0.248 |
| 02/12/2019 | 0.2502 | 0.2545 | 0.2469 | 0.248 |
| 02/13/2019 | 0.2491 | 0.2491 | 0.2394 | 0.2459 |
| 02/14/2019 | 0.2469 | 0.2512 | 0.2448 | 0.2512 |
| 02/17/2019 | 0.2523 | 0.262 | 0.2512 | 0.2566 |
| 02/18/2019 | 0.2588 | 0.2609 | 0.2512 | 0.2534 |
| 02/19/2019 | 0.2555 | 0.2674 | 0.2523 | 0.2663 |
| 02/20/2019 | 0.2674 | 0.2738 | 0.2674 | 0.2684 |
| 02/21/2019 | 0.2705 | 0.2705 | 0.2631 | 0.2695 |
| 02/24/2019 | 0.2695 | 0.277 | 0.2684 | 0.2748 |
| 02/25/2019 | 0.2759 | 0.2888 | 0.2738 | 0.2877 |
| 02/26/2019 | 0.2877 | 0.2931 | 0.2791 | 0.2888 |
| 02/27/2019 | 0.2931 | 0.3038 | 0.2877 | 0.2985 |
| 02/28/2019 | 0.2995 | 0.3006 | 0.291 | 0.292 |
| 03/03/2019 | 0.2942 | 0.3103 | 0.2942 | 0.3081 |
| 03/04/2019 | 0.3081 | 0.3092 | 0.3006 | 0.3071 |
| 03/05/2019 | 0.3081 | 0.3436 | 0.3071 | 0.3382 |
| 03/06/2019 | 0.3382 | 0.3404 | 0.321 | 0.3253 |
| 03/07/2019 | 0.3253 | 0.3404 | 0.3146 | 0.3242 |
| 03/10/2019 | 0.3264 | 0.3479 | 0.3264 | 0.3393 |
| 03/11/2019 | 0.2716 | 0.3017 | 0.2716 | 0.2802 |
| 03/12/2019 | 0.2824 | 0.2845 | 0.2705 | 0.2705 |
| 03/13/2019 | 0.2705 | 0.2759 | 0.2631 | 0.2652 |
| 03/14/2019 | 0.2663 | 0.2791 | 0.2663 | 0.2705 |
| 03/17/2019 | 0.2727 | 0.2759 | 0.2716 | 0.2748 |
| 03/18/2019 | 0.2759 | 0.2824 | 0.2716 | 0.2738 |
| 03/19/2019 | 0.2738 | 0.277 | 0.2652 | 0.2652 |
| 03/20/2019 | 0.2674 | 0.2727 | 0.2631 | 0.2641 |
| 03/21/2019 | 0.2652 | 0.2663 | 0.2459 | 0.2459 |
| 03/24/2019 | 0.248 | 0.2491 | 0.2394 | 0.2437 |
| 03/25/2019 | 0.2469 | 0.2491 | 0.2351 | 0.2362 |
| 03/26/2019 | 0.2384 | 0.2405 | 0.2212 | 0.2222 |
| 03/27/2019 | 0.2212 | 0.2287 | 0.2169 | 0.2255 |
| 03/28/2019 | 0.2265 | 0.2555 | 0.2233 | 0.2459 |
| 03/31/2019 | 0.2469 | 0.2598 | 0.2427 | 0.2523 |
| 04/01/2019 | 0.2491 | 0.2545 | 0.2469 | 0.248 |
| 04/02/2019 | 0.2491 | 0.2534 | 0.2459 | 0.248 |
| 04/03/2019 | 0.248 | 0.2609 | 0.2469 | 0.2545 |
| 04/04/2019 | 0.2545 | 0.2577 | 0.2512 | 0.2523 |
| 04/07/2019 | 0.2534 | 0.2545 | 0.2459 | 0.2502 |
| 04/08/2019 | 0.2512 | 0.262 | 0.2512 | 0.2577 |
| 04/09/2019 | 0.2598 | 0.2759 | 0.2545 | 0.2684 |
| 04/10/2019 | 0.2695 | 0.2781 | 0.2545 | 0.2566 |
| 04/11/2019 | 0.2555 | 0.2609 | 0.2469 | 0.2566 |
| 04/14/2019 | 0.2577 | 0.2609 | 0.2555 | 0.2577 |
| 04/15/2019 | 0.2588 | 0.2641 | 0.2577 | 0.2598 |
| 04/16/2019 | 0.262 | 0.2663 | 0.2598 | 0.2631 |
| 04/17/2019 | 0.2631 | 0.2631 | 0.2566 | 0.2588 |
| 04/18/2019 | 0.2598 | 0.262 | 0.2555 | 0.2566 |
| 04/21/2019 | 0.2545 | 0.2555 | 0.2502 | 0.2512 |
| 04/23/2019 | 0.2512 | 0.2555 | 0.2491 | 0.2512 |
| 04/24/2019 | 0.2523 | 0.2555 | 0.2469 | 0.2491 |
| 04/25/2019 | 0.2512 | 0.2566 | 0.2502 | 0.2523 |
| 04/28/2019 | 0.2523 | 0.2555 | 0.2491 | 0.2512 |
| 04/29/2019 | 0.2512 | 0.2555 | 0.2502 | 0.2523 |
| 05/01/2019 | 0.2534 | 0.2534 | 0.2469 | 0.2469 |
| 05/02/2019 | 0.2491 | 0.2491 | 0.2448 | 0.2459 |
| 05/05/2019 | 0.2427 | 0.2437 | 0.2298 | 0.2394 |
| 05/06/2019 | 0.2341 | 0.2437 | 0.2308 | 0.2416 |
| 05/07/2019 | 0.2405 | 0.2469 | 0.2384 | 0.2405 |
| 05/08/2019 | 0.2405 | 0.2427 | 0.2362 | 0.2373 |
| 05/09/2019 | 0.2394 | 0.2555 | 0.2394 | 0.2512 |
| 05/12/2019 | 0.2577 | 0.2609 | 0.233 | 0.233 |
| 05/13/2019 | 0.2341 | 0.2384 | 0.2341 | 0.2351 |
| 05/14/2019 | 0.2362 | 0.2373 | 0.2287 | 0.2319 |
| 05/15/2019 | 0.233 | 0.2384 | 0.2319 | 0.2351 |
| 05/16/2019 | 0.2341 | 0.2362 | 0.2319 | 0.2319 |
| 05/19/2019 | 0.2319 | 0.233 | 0.2287 | 0.2298 |
| 05/20/2019 | 0.2298 | 0.2308 | 0.2255 | 0.2265 |
| 05/21/2019 | 0.2265 | 0.2373 | 0.2233 | 0.2233 |
| 05/22/2019 | 0.2212 | 0.2244 | 0.2201 | 0.2222 |
| 05/23/2019 | 0.2222 | 0.2276 | 0.2222 | 0.2244 |
| 05/26/2019 | 0.2255 | 0.2319 | 0.2244 | 0.2244 |
| 05/27/2019 | 0.2255 | 0.2319 | 0.2255 | 0.2308 |
| 05/28/2019 | 0.2308 | 0.233 | 0.2276 | 0.2276 |
| 05/29/2019 | 0.2298 | 0.2341 | 0.2298 | 0.233 |
| 05/30/2019 | 0.233 | 0.2373 | 0.2319 | 0.2351 |
| 06/02/2019 | 0.2341 | 0.2351 | 0.2319 | 0.2319 |
| 06/06/2019 | 0.2341 | 0.2394 | 0.233 | 0.2384 |
| 06/09/2019 | 0.2394 | 0.2469 | 0.2373 | 0.2448 |
| 06/10/2019 | 0.2437 | 0.2469 | 0.2373 | 0.2384 |
| 06/11/2019 | 0.2394 | 0.2448 | 0.2373 | 0.2416 |
| 06/12/2019 | 0.2416 | 0.2416 | 0.233 | 0.2341 |
| 06/13/2019 | 0.2351 | 0.2437 | 0.2308 | 0.2394 |
| 06/16/2019 | 0.2394 | 0.2427 | 0.2384 | 0.2427 |
| 06/17/2019 | 0.2437 | 0.2469 | 0.2394 | 0.2437 |
| 06/18/2019 | 0.2437 | 0.2491 | 0.2416 | 0.2437 |
| 06/19/2019 | 0.2459 | 0.2491 | 0.2437 | 0.2437 |
| 06/20/2019 | 0.2448 | 0.2469 | 0.2405 | 0.2427 |
| 06/23/2019 | 0.2459 | 0.2502 | 0.2437 | 0.2469 |
| 06/24/2019 | 0.2469 | 0.2491 | 0.2448 | 0.2459 |
| 06/25/2019 | 0.2448 | 0.2459 | 0.2384 | 0.2394 |
| 06/26/2019 | 0.2394 | 0.2427 | 0.2394 | 0.2416 |
| 06/27/2019 | 0.2427 | 0.2437 | 0.2384 | 0.2384 |
| 06/30/2019 | 0.2416 | 0.2448 | 0.2416 | 0.2427 |
| 07/01/2019 | 0.2437 | 0.2555 | 0.2427 | 0.2545 |
| 07/02/2019 | 0.2566 | 0.2566 | 0.2469 | 0.2491 |
| 07/03/2019 | 0.2512 | 0.2523 | 0.2427 | 0.2448 |
| 07/04/2019 | 0.2448 | 0.2502 | 0.2427 | 0.2459 |
| 07/07/2019 | 0.2437 | 0.2609 | 0.2416 | 0.2566 |
| 07/08/2019 | 0.262 | 0.2705 | 0.248 | 0.248 |
| 07/09/2019 | 0.248 | 0.2588 | 0.2405 | 0.2588 |
| 07/10/2019 | 0.2652 | 0.2684 | 0.2598 | 0.262 |
| 07/11/2019 | 0.2641 | 0.2674 | 0.2502 | 0.2512 |
| 07/15/2019 | 0.2534 | 0.262 | 0.2534 | 0.2555 |
| 07/16/2019 | 0.2577 | 0.2652 | 0.2545 | 0.2598 |
| 07/17/2019 | 0.2609 | 0.2652 | 0.2598 | 0.2652 |
| 07/18/2019 | 0.2663 | 0.2674 | 0.2598 | 0.2609 |
| 07/21/2019 | 0.2609 | 0.2748 | 0.2609 | 0.2748 |
| 07/22/2019 | 0.2781 | 0.2877 | 0.2748 | 0.2845 |
| 07/23/2019 | 0.2856 | 0.2867 | 0.2748 | 0.2791 |
| 07/24/2019 | 0.2781 | 0.2791 | 0.2716 | 0.2716 |
| 07/25/2019 | 0.2716 | 0.2802 | 0.2695 | 0.2791 |
| 07/28/2019 | 0.2824 | 0.2856 | 0.2781 | 0.2834 |
| 07/29/2019 | 0.2845 | 0.2845 | 0.277 | 0.2802 |
| 07/30/2019 | 0.2813 | 0.2834 | 0.2759 | 0.277 |
| 07/31/2019 | 0.277 | 0.2888 | 0.2716 | 0.2834 |
| 08/01/2019 | 0.2845 | 0.2877 | 0.2802 | 0.2824 |
| 08/04/2019 | 0.2824 | 0.2899 | 0.2802 | 0.2802 |
| 08/05/2019 | 0.2813 | 0.2845 | 0.2781 | 0.2781 |
| 08/06/2019 | 0.2791 | 0.2791 | 0.2609 | 0.2609 |
| 08/07/2019 | 0.2631 | 0.2631 | 0.2566 | 0.2598 |
| 08/08/2019 | 0.2598 | 0.2663 | 0.2588 | 0.2631 |
| 08/14/2019 | 0.2598 | 0.2652 | 0.2588 | 0.2641 |
| 08/15/2019 | 0.2663 | 0.2781 | 0.2652 | 0.2781 |
| 08/18/2019 | 0.2791 | 0.2813 | 0.2663 | 0.2705 |
| 08/19/2019 | 0.2705 | 0.2705 | 0.2534 | 0.2598 |
| 08/20/2019 | 0.2609 | 0.2738 | 0.2566 | 0.262 |
| 08/21/2019 | 0.2631 | 0.2716 | 0.2609 | 0.2663 |
| 08/22/2019 | 0.2663 | 0.2705 | 0.2652 | 0.2684 |
| 08/25/2019 | 0.2663 | 0.2759 | 0.2641 | 0.2727 |
| 08/26/2019 | 0.2727 | 0.2813 | 0.2705 | 0.277 |
| 08/27/2019 | 0.277 | 0.2813 | 0.2738 | 0.2748 |
| 08/28/2019 | 0.2759 | 0.2845 | 0.2748 | 0.2813 |
| 09/01/2019 | 0.2791 | 0.2867 | 0.2791 | 0.2834 |
| 09/02/2019 | 0.2845 | 0.2974 | 0.2834 | 0.2963 |
| 09/03/2019 | 0.277 | 0.2845 | 0.2705 | 0.2781 |
| 09/04/2019 | 0.2802 | 0.2813 | 0.2748 | 0.2759 |
| 09/05/2019 | 0.277 | 0.2791 | 0.2684 | 0.2695 |
| 09/08/2019 | 0.2716 | 0.2759 | 0.2705 | 0.2716 |
| 09/09/2019 | 0.2727 | 0.2748 | 0.2695 | 0.2705 |
| 09/10/2019 | 0.2727 | 0.2748 | 0.2705 | 0.2716 |
| 09/11/2019 | 0.2727 | 0.277 | 0.2716 | 0.2748 |
| 09/12/2019 | 0.2759 | 0.2834 | 0.2748 | 0.2824 |
| 09/15/2019 | 0.2824 | 0.2845 | 0.2781 | 0.2781 |
| 09/16/2019 | 0.2791 | 0.2802 | 0.2748 | 0.2759 |
| 09/17/2019 | 0.2781 | 0.2813 | 0.2759 | 0.2791 |
| 09/18/2019 | 0.2802 | 0.2856 | 0.2781 | 0.2824 |
| 09/19/2019 | 0.2824 | 0.2834 | 0.2759 | 0.277 |
| 09/22/2019 | 0.2781 | 0.2824 | 0.2738 | 0.2791 |
| 09/23/2019 | 0.2813 | 0.2824 | 0.2781 | 0.2791 |
| 09/24/2019 | 0.2802 | 0.2888 | 0.2802 | 0.2845 |
| 09/25/2019 | 0.2867 | 0.291 | 0.2845 | 0.2899 |
| 09/26/2019 | 0.291 | 0.3006 | 0.291 | 0.2963 |
| 09/29/2019 | 0.2974 | 0.3146 | 0.2974 | 0.3081 |
| 09/30/2019 | 0.3071 | 0.3242 | 0.3071 | 0.3167 |
| 10/01/2019 | 0.3178 | 0.3264 | 0.3157 | 0.3189 |
| 10/02/2019 | 0.3189 | 0.3285 | 0.3189 | 0.3221 |
| 10/03/2019 | 0.3221 | 0.3328 | 0.3221 | 0.3275 |
| 10/06/2019 | 0.3318 | 0.3318 | 0.3221 | 0.3221 |
| 10/07/2019 | 0.32 | 0.3232 | 0.3092 | 0.3157 |
| 10/08/2019 | 0.3167 | 0.3178 | 0.3038 | 0.306 |
| 10/09/2019 | 0.306 | 0.3081 | 0.2953 | 0.3071 |
| 10/10/2019 | 0.3081 | 0.3135 | 0.306 | 0.306 |
| 10/13/2019 | 0.3049 | 0.3049 | 0.2813 | 0.2856 |
| 10/14/2019 | 0.2877 | 0.2953 | 0.2877 | 0.2942 |
| 10/15/2019 | 0.291 | 0.2942 | 0.2845 | 0.292 |
| 10/16/2019 | 0.2931 | 0.2985 | 0.2888 | 0.291 |
| 10/17/2019 | 0.3006 | 0.32 | 0.2985 | 0.3167 |
| 10/20/2019 | 0.3178 | 0.3479 | 0.3146 | 0.3275 |
| 10/21/2019 | 0.3296 | 0.3382 | 0.3264 | 0.3318 |
| 10/22/2019 | 0.3361 | 0.3575 | 0.3361 | 0.3554 |
| 10/23/2019 | 0.3586 | 0.365 | 0.3436 | 0.3468 |
| 10/24/2019 | 0.3425 | 0.3586 | 0.3425 | 0.3468 |
| 10/27/2019 | 0.3511 | 0.3532 | 0.3447 | 0.3447 |
| 10/29/2019 | 0.3447 | 0.3565 | 0.335 | 0.3479 |
| 10/30/2019 | 0.35 | 0.3543 | 0.335 | 0.335 |
| 10/31/2019 | 0.3371 | 0.3425 | 0.3328 | 0.3361 |
| 11/03/2019 | 0.3382 | 0.3436 | 0.3361 | 0.3393 |
| 11/04/2019 | 0.3393 | 0.3404 | 0.3339 | 0.3361 |
| 11/05/2019 | 0.3371 | 0.3425 | 0.3371 | 0.3371 |
| 11/06/2019 | 0.3393 | 0.3457 | 0.3382 | 0.3414 |
| 11/07/2019 | 0.3436 | 0.3521 | 0.3371 | 0.3479 |
| 11/10/2019 | 0.3479 | 0.3565 | 0.3436 | 0.3489 |
| 11/11/2019 | 0.3318 | 0.3425 | 0.3264 | 0.3361 |
| 11/12/2019 | 0.3371 | 0.3425 | 0.3361 | 0.3382 |
| 11/13/2019 | 0.3404 | 0.3425 | 0.335 | 0.335 |
| 11/14/2019 | 0.3371 | 0.3425 | 0.3361 | 0.3371 |
| 11/17/2019 | 0.3382 | 0.3414 | 0.335 | 0.3371 |
| 11/18/2019 | 0.3361 | 0.3361 | 0.3318 | 0.3339 |
| 11/19/2019 | 0.3339 | 0.3468 | 0.3328 | 0.3436 |
| 11/20/2019 | 0.3468 | 0.3994 | 0.3468 | 0.3672 |
| 11/21/2019 | 0.3726 | 0.3812 | 0.3661 | 0.3726 |
| 11/24/2019 | 0.3758 | 0.3812 | 0.3608 | 0.3618 |
| 11/25/2019 | 0.364 | 0.3768 | 0.3565 | 0.3618 |
| 11/26/2019 | 0.365 | 0.3747 | 0.3608 | 0.3683 |
| 11/27/2019 | 0.3715 | 0.3844 | 0.3693 | 0.3812 |
| 11/28/2019 | 0.3844 | 0.3865 | 0.3747 | 0.3747 |
| 12/01/2019 | 0.3758 | 0.3833 | 0.3747 | 0.3801 |
| 12/02/2019 | 0.3822 | 0.3983 | 0.3812 | 0.394 |
| 12/03/2019 | 0.3973 | 0.4262 | 0.3973 | 0.4102 |
| 12/04/2019 | 0.4102 | 0.4112 | 0.4026 | 0.4026 |
| 12/05/2019 | 0.4037 | 0.4176 | 0.3919 | 0.4069 |
| 12/08/2019 | 0.4091 | 0.4241 | 0.4069 | 0.4187 |
| 12/09/2019 | 0.4209 | 0.4241 | 0.408 | 0.4091 |
| 12/10/2019 | 0.4102 | 0.4112 | 0.3983 | 0.3983 |
| 12/11/2019 | 0.3994 | 0.4102 | 0.3983 | 0.4069 |
| 12/12/2019 | 0.4134 | 0.4327 | 0.3951 | 0.4015 |
| 12/15/2019 | 0.4026 | 0.4091 | 0.3983 | 0.3983 |
| 12/16/2019 | 0.3983 | 0.4058 | 0.394 | 0.3951 |
| 12/17/2019 | 0.3951 | 0.3951 | 0.3844 | 0.3865 |
| 12/18/2019 | 0.3865 | 0.4015 | 0.3855 | 0.394 |
| 12/19/2019 | 0.394 | 0.4037 | 0.393 | 0.393 |
| 12/22/2019 | 0.394 | 0.4069 | 0.394 | 0.4015 |
| 12/23/2019 | 0.4058 | 0.4123 | 0.4048 | 0.408 |
| 12/24/2019 | 0.4102 | 0.4176 | 0.4048 | 0.4134 |
| 12/25/2019 | 0.4155 | 0.4176 | 0.408 | 0.4091 |
| 12/26/2019 | 0.4112 | 0.4134 | 0.4058 | 0.4069 |
| 12/29/2019 | 0.4091 | 0.4166 | 0.4069 | 0.4112 |
| 12/30/2019 | 0.4123 | 0.4176 | 0.408 | 0.4102 |