Ulusal Faktoring A.S.(TR:ULUFA)
₺1.54-0.01 (-0.65%)
TR:ULUFA
Ulusal Faktoring A.S. historical prices
₺1.54
At close:-0.01 (-0.65%)
Ulusal Faktoring A.S. (ULUFA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | -0.65% | 12,059,643 | 0.71 |
| Nov 11, 2026 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -0.64% | 7,962,409 | 0.45 |
| Nov 10, 2026 | 1.62 | 1.62 | 1.55 | 1.56 | 1.56 | -3.70% | 14,720,758 | 0.81 |
| Nov 09, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 15,573,588 | 0.86 |
| Nov 06, 2026 | 1.61 | 1.62 | 1.57 | 1.62 | 1.62 | +0.62% | 8,869,068 | 0.48 |
| Nov 05, 2026 | 1.60 | 1.64 | 1.59 | 1.61 | 1.61 | +0.63% | 15,679,844 | 0.84 |
| Nov 04, 2026 | 1.55 | 1.62 | 1.54 | 1.60 | 1.60 | +4.58% | 21,041,906 | 1.11 |
| Nov 03, 2026 | 1.51 | 1.56 | 1.49 | 1.53 | 1.53 | +1.32% | 12,228,763 | 0.62 |
| Nov 02, 2026 | 1.48 | 1.53 | 1.44 | 1.51 | 1.51 | +0.67% | 16,092,648 | 0.81 |
| Oct 30, 2026 | 1.52 | 1.56 | 1.48 | 1.50 | 1.50 | -1.32% | 11,977,320 | 0.59 |
| Oct 29, 2026 | 1.52 | 1.55 | 1.49 | 1.52 | 1.52 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 1.52 | 1.55 | 1.49 | 1.52 | 1.52 | 0.00% | 3,594,128 | 0.16 |
| Oct 27, 2026 | 1.43 | 1.58 | 1.41 | 1.52 | 1.52 | +5.56% | 29,289,014 | 1.33 |
| Oct 26, 2026 | 1.48 | 1.49 | 1.43 | 1.44 | 1.44 | -2.04% | 9,169,346 | 0.41 |
| Oct 23, 2026 | 1.51 | 1.53 | 1.39 | 1.47 | 1.47 | -3.29% | 40,424,332 | 1.81 |
| Oct 22, 2026 | 1.65 | 1.65 | 1.51 | 1.52 | 1.52 | -4.40% | 34,747,801 | 1.55 |
| Oct 21, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | +9.66% | 13,832,702 | 0.61 |
| Oct 20, 2026 | 1.43 | 1.47 | 1.41 | 1.45 | 1.45 | +1.40% | 13,890,417 | 0.60 |
| Oct 19, 2026 | 1.49 | 1.49 | 1.42 | 1.43 | 1.43 | -4.03% | 13,181,761 | 0.56 |
| Oct 16, 2026 | 1.50 | 1.51 | 1.45 | 1.49 | 1.49 | -2.61% | 12,846,170 | 0.53 |
| Oct 15, 2026 | 1.51 | 1.53 | 1.49 | 1.53 | 1.53 | +1.32% | 10,668,565 | 0.43 |
| Oct 14, 2026 | 1.50 | 1.51 | 1.46 | 1.51 | 1.51 | +0.67% | 8,497,508 | 0.33 |
| Oct 13, 2026 | 1.53 | 1.54 | 1.48 | 1.50 | 1.50 | -1.96% | 12,314,956 | 0.47 |
| Oct 12, 2026 | 1.48 | 1.55 | 1.46 | 1.53 | 1.53 | +2.68% | 20,606,736 | 0.79 |
| Oct 09, 2026 | 1.43 | 1.52 | 1.42 | 1.49 | 1.49 | +4.20% | 15,184,319 | 0.56 |
| Oct 08, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | +0.70% | 13,306,264 | 0.49 |
| Oct 07, 2026 | 1.48 | 1.48 | 1.41 | 1.42 | 1.42 | -2.74% | 6,657,120 | 0.24 |
| Oct 06, 2026 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | 0.00% | 9,238,692 | 0.33 |
| Oct 05, 2026 | 1.46 | 1.49 | 1.44 | 1.46 | 1.46 | 0.00% | 10,445,258 | 0.37 |
| Oct 02, 2026 | 1.43 | 1.46 | 1.41 | 1.46 | 1.46 | +2.10% | 15,262,855 | 0.54 |
| Oct 01, 2026 | 1.40 | 1.45 | 1.39 | 1.43 | 1.43 | +2.88% | 19,914,682 | 0.71 |
| Sep 30, 2026 | 1.43 | 1.43 | 1.37 | 1.39 | 1.39 | -2.80% | 21,629,557 | 0.78 |
| Sep 29, 2026 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | 0.00% | 11,209,785 | 0.40 |
| Sep 28, 2026 | 1.47 | 1.47 | 1.40 | 1.43 | 1.43 | -3.38% | 20,629,150 | 0.75 |
| Sep 25, 2026 | 1.51 | 1.53 | 1.46 | 1.48 | 1.48 | -1.99% | 19,279,537 | 0.70 |
| Sep 24, 2026 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | +0.67% | 14,285,114 | 0.52 |
| Sep 23, 2026 | 1.49 | 1.54 | 1.49 | 1.50 | 1.50 | 0.00% | 13,106,102 | 0.47 |
| Sep 22, 2026 | 1.50 | 1.55 | 1.46 | 1.50 | 1.50 | 0.00% | 22,023,492 | 0.80 |
| Sep 21, 2026 | 1.47 | 1.50 | 1.40 | 1.50 | 1.50 | +1.35% | 33,624,664 | 1.23 |
| Sep 18, 2026 | 1.49 | 1.49 | 1.44 | 1.48 | 1.48 | -1.33% | 18,665,611 | 0.68 |
| Sep 17, 2026 | 1.45 | 1.53 | 1.45 | 1.50 | 1.50 | 0.00% | 36,934,121 | 1.36 |
| Sep 16, 2026 | 1.58 | 1.60 | 1.46 | 1.50 | 1.50 | -5.06% | 37,536,855 | 1.40 |
| Sep 15, 2026 | 1.64 | 1.65 | 1.58 | 1.58 | 1.58 | -3.07% | 13,169,778 | 0.49 |
| Sep 14, 2026 | 1.66 | 1.67 | 1.62 | 1.63 | 1.63 | -2.40% | 14,289,260 | 0.53 |
| Sep 11, 2026 | 1.67 | 1.70 | 1.65 | 1.67 | 1.67 | 0.00% | 16,515,402 | 0.61 |
| Sep 10, 2026 | 1.71 | 1.71 | 1.66 | 1.67 | 1.67 | -1.76% | 18,455,545 | 0.67 |
| Sep 09, 2026 | 1.70 | 1.72 | 1.67 | 1.70 | 1.70 | +1.19% | 23,153,240 | 0.84 |
| Sep 08, 2026 | 1.67 | 1.69 | 1.64 | 1.68 | 1.68 | +1.20% | 21,414,732 | 0.77 |
| Sep 07, 2026 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | +1.22% | 7,813,228 | 0.28 |
| Sep 04, 2026 | 1.64 | 1.66 | 1.62 | 1.64 | 1.64 | 0.00% | 10,749,329 | 0.38 |
