ULKER
ÜLKER BİSKÜVİ SANAYİ A.Ş. (ULKER)
84.500
₺
-1.250 (%-1.46)
ULKER: ÜLKER BİSKÜVİ SANAYİ A.Ş. Arşiv
ÜLKER BİSKÜVİ SANAYİ A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 103,401
KAPANIŞ 103,2301
En Düşük
DÜŞÜK 91,7716
En Yüksek
YÜKSEK 124,8036
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 104,8245 | 105,8807 | 103,0642 | 104,2084 |
| 02.01.2025 | 104,6485 | 107,3769 | 104,2084 | 106,9369 |
| 05.01.2025 | 107,641 | 108,169 | 103,8564 | 103,8564 |
| 06.01.2025 | 103,3283 | 104,1204 | 101,6561 | 101,6561 |
| 07.01.2025 | 101,392 | 101,568 | 99,4556 | 99,6317 |
| 08.01.2025 | 100,1597 | 101,392 | 99,7197 | 100,4238 |
| 09.01.2025 | 100,5999 | 103,6804 | 100,1597 | 101,0399 |
| 12.01.2025 | 101,2159 | 101,392 | 96,9913 | 98,3115 |
| 13.01.2025 | 98,8396 | 99,1916 | 96,8153 | 97,9594 |
| 14.01.2025 | 97,9594 | 98,3995 | 96,1991 | 97,0793 |
| 15.01.2025 | 98,0475 | 99,2796 | 96,3751 | 99,1036 |
| 16.01.2025 | 99,1916 | 101,832 | 98,3115 | 100,3358 |
| 19.01.2025 | 100,7759 | 103,4163 | 100,1597 | 102,6242 |
| 20.01.2025 | 102,4481 | 103,0642 | 100,4238 | 100,8639 |
| 21.01.2025 | 101,128 | 102,6242 | 99,8958 | 101,392 |
| 22.01.2025 | 102,6242 | 105,3526 | 102,5361 | 103,7683 |
| 23.01.2025 | 104,2964 | 106,6728 | 103,7683 | 106,2327 |
| 26.01.2025 | 105,7926 | 105,7926 | 101,2159 | 102,2721 |
| 27.01.2025 | 102,8002 | 103,8564 | 100,8639 | 103,6804 |
| 28.01.2025 | 104,2964 | 107,9931 | 104,1204 | 106,3207 |
| 29.01.2025 | 106,6728 | 110,0174 | 105,8807 | 107,0248 |
| 30.01.2025 | 107,2889 | 107,817 | 105,2645 | 106,1447 |
| 02.02.2025 | 103,8564 | 106,7608 | 103,3283 | 104,7365 |
| 03.02.2025 | 105,0005 | 107,729 | 103,8564 | 105,7926 |
| 04.02.2025 | 105,7926 | 108,9612 | 104,0324 | 108,2571 |
| 05.02.2025 | 108,345 | 109,8413 | 107,2009 | 108,169 |
| 06.02.2025 | 108,345 | 110,4574 | 107,5529 | 109,4893 |
| 09.02.2025 | 109,8413 | 111,7776 | 108,7851 | 109,5772 |
| 10.02.2025 | 109,5772 | 109,7533 | 107,5529 | 109,1372 |
| 11.02.2025 | 109,5772 | 109,5772 | 107,641 | 107,817 |
| 12.02.2025 | 108,2571 | 110,1053 | 107,9931 | 109,0491 |
| 13.02.2025 | 109,6653 | 110,7215 | 108,169 | 108,345 |
| 16.02.2025 | 108,521 | 108,6971 | 104,7365 | 104,9125 |
| 17.02.2025 | 105,0005 | 106,5848 | 103,5043 | 106,2327 |
| 18.02.2025 | 106,6728 | 106,7608 | 102,9762 | 103,5043 |
| 19.02.2025 | 103,6804 | 105,0005 | 103,1523 | 103,3283 |
| 20.02.2025 | 103,5923 | 104,7365 | 97,4313 | 99,2796 |
| 23.02.2025 | 100,1597 | 100,6878 | 96,8153 | 97,5194 |
| 24.02.2025 | 97,5194 | 98,3115 | 96,8153 | 97,6954 |
| 25.02.2025 | 97,6954 | 98,0475 | 95,7591 | 96,6392 |
| 26.02.2025 | 96,8153 | 99,4556 | 96,1991 | 99,1036 |
| 27.02.2025 | 98,6635 | 99,5437 | 96,8153 | 97,1673 |
| 02.03.2025 | 98,1354 | 100,7759 | 98,0475 | 100,0718 |
| 03.03.2025 | 99,6317 | 101,6561 | 99,3677 | 100,7759 |
| 04.03.2025 | 101,568 | 105,6166 | 101,568 | 105,5286 |
| 05.03.2025 | 106,7608 | 107,905 | 102,9762 | 107,817 |
| 06.03.2025 | 107,729 | 108,9612 | 106,2327 | 108,081 |
| 09.03.2025 | 109,0491 | 110,8094 | 108,081 | 108,2571 |
| 10.03.2025 | 114,33 | 119,0828 | 113,1858 | 119,0828 |
| 11.03.2025 | 119,9629 | 121,3711 | 117,4105 | 120,0509 |
| 12.03.2025 | 120,403 | 123,3074 | 120,315 | 122,9553 |
| 13.03.2025 | 123,2194 | 124,7157 | 121,5471 | 124,7157 |
| 16.03.2025 | 124,8036 | 124,8036 | 121,195 | 121,8992 |
| 17.03.2025 | 121,1071 | 123,6595 | 119,9629 | 122,7793 |
| 18.03.2025 | 113,5379 | 117,4105 | 110,5454 | 110,5454 |
| 19.03.2025 | 110,2814 | 113,978 | 108,6091 | 110,7215 |
| 20.03.2025 | 110,0174 | 110,0174 | 99,7197 | 99,7197 |
| 23.03.2025 | 100,7759 | 104,3845 | 97,4313 | 103,6804 |
| 24.03.2025 | 102,3601 | 108,521 | 99,6317 | 105,1766 |
| 25.03.2025 | 103,4163 | 105,7047 | 102,4481 | 102,7121 |
| 26.03.2025 | 104,0324 | 107,3769 | 104,0324 | 104,8245 |
| 27.03.2025 | 104,4724 | 106,8488 | 103,1523 | 106,1447 |
| 01.04.2025 | 105,7926 | 105,7926 | 101,48 | 101,48 |
| 02.04.2025 | 101,128 | 102,4481 | 99,6317 | 99,6317 |
| 03.04.2025 | 99,9837 | 100,9519 | 96,9032 | 97,2553 |
| 06.04.2025 | 93,2947 | 98,9275 | 92,5905 | 97,6074 |
| 07.04.2025 | 99,1916 | 101,304 | 98,3115 | 99,9837 |
| 08.04.2025 | 99,0156 | 100,8639 | 97,6074 | 97,7834 |
| 09.04.2025 | 101,9201 | 101,9201 | 97,6954 | 97,6954 |
| 10.04.2025 | 98,6635 | 98,6635 | 95,671 | 95,9351 |
| 13.04.2025 | 96,8153 | 99,0156 | 96,3751 | 98,5755 |
| 14.04.2025 | 98,9275 | 99,1916 | 95,671 | 95,9351 |
| 15.04.2025 | 95,407 | 95,671 | 93,5588 | 94,0868 |
| 16.04.2025 | 94,2629 | 96,1991 | 93,1186 | 95,407 |
| 17.04.2025 | 95,7591 | 96,4632 | 93,6467 | 95,407 |
| 20.04.2025 | 95,319 | 98,3115 | 94,5269 | 96,7272 |
| 21.04.2025 | 97,6074 | 98,1354 | 95,495 | 95,9351 |
| 23.04.2025 | 96,1991 | 97,7834 | 95,143 | 97,6074 |
| 24.04.2025 | 98,1354 | 99,7197 | 97,6074 | 99,4556 |
| 27.04.2025 | 99,8077 | 100,6878 | 97,7834 | 98,2235 |
| 28.04.2025 | 97,6074 | 99,0156 | 95,9351 | 95,9351 |
| 29.04.2025 | 95,9351 | 97,1673 | 93,2067 | 93,7348 |
| 01.05.2025 | 94,7029 | 95,7591 | 94,1748 | 95,5831 |
| 04.05.2025 | 96,1991 | 96,7272 | 94,2629 | 94,6149 |
| 05.05.2025 | 94,4389 | 97,6074 | 94,4389 | 97,0793 |
| 06.05.2025 | 97,4313 | 98,6635 | 95,407 | 96,6392 |
| 07.05.2025 | 97,2553 | 98,7515 | 96,6392 | 98,3995 |
| 08.05.2025 | 97,9594 | 99,6317 | 97,1673 | 99,1916 |
| 11.05.2025 | 104,2964 | 106,1447 | 102,8882 | 105,7047 |
| 12.05.2025 | 105,2645 | 106,7608 | 104,4724 | 104,9125 |
| 13.05.2025 | 105,1766 | 105,3526 | 103,0642 | 103,5923 |
| 14.05.2025 | 103,9444 | 104,2964 | 100,3358 | 100,5999 |
| 15.05.2025 | 100,9519 | 101,832 | 99,1036 | 100,6878 |
| 19.05.2025 | 101,0399 | 102,1841 | 100,2478 | 100,4238 |
| 20.05.2025 | 100,4238 | 100,7759 | 98,5755 | 98,5755 |
| 21.05.2025 | 99,1916 | 99,8958 | 97,5194 | 99,1916 |
| 22.05.2025 | 98,7515 | 99,5437 | 96,6392 | 96,9913 |
| 25.05.2025 | 98,0475 | 98,4875 | 96,7272 | 97,6954 |
| 26.05.2025 | 97,6954 | 98,6635 | 95,5831 | 95,5831 |
| 27.05.2025 | 95,5831 | 96,5512 | 94,6149 | 96,5512 |
| 28.05.2025 | 96,8153 | 97,8714 | 94,967 | 95,231 |
| 29.05.2025 | 95,143 | 95,143 | 92,5026 | 92,9426 |
| 01.06.2025 | 92,8546 | 93,6467 | 91,8865 | 92,8546 |
| 02.06.2025 | 93,5588 | 96,1991 | 93,5588 | 95,9351 |
| 03.06.2025 | 96,7272 | 99,2796 | 95,5831 | 99,0156 |
| 04.06.2025 | 99,0156 | 99,5437 | 97,9594 | 99,1036 |
| 09.06.2025 | 99,8958 | 101,568 | 99,8958 | 101,2159 |
| 10.06.2025 | 101,2159 | 101,304 | 99,6317 | 99,9837 |
| 11.06.2025 | 99,3677 | 99,3677 | 96,5512 | 96,9913 |
| 12.06.2025 | 93,2947 | 95,495 | 92,0625 | 95,407 |
| 15.06.2025 | 95,407 | 97,4313 | 94,0868 | 96,7272 |
| 16.06.2025 | 97,6074 | 97,6074 | 94,8789 | 95,143 |
| 17.06.2025 | 94,2629 | 95,495 | 93,4707 | 95,319 |
| 18.06.2025 | 96,0511 | 97,3825 | 94,8624 | 94,8624 |
| 19.06.2025 | 95,8609 | 96,4315 | 94,7197 | 96,4315 |
| 22.06.2025 | 95,005 | 97,0021 | 93,8638 | 94,6246 |
| 23.06.2025 | 97,9531 | 98,6188 | 96,4315 | 97,9531 |
| 24.06.2025 | 98,1433 | 98,3335 | 96,0511 | 96,3364 |
| 25.06.2025 | 96,3364 | 96,8119 | 94,8148 | 94,8148 |
| 26.06.2025 | 94,8624 | 96,2413 | 93,6261 | 95,956 |
| 29.06.2025 | 96,1462 | 101,2816 | 95,6707 | 100,4257 |
| 30.06.2025 | 100,4257 | 102,4228 | 99,6649 | 101,9473 |
| 01.07.2025 | 102,4228 | 106,7024 | 102,0424 | 104,1346 |
| 02.07.2025 | 105,7514 | 107,273 | 104,2297 | 105,5612 |
| 03.07.2025 | 105,5612 | 108,7946 | 104,2297 | 107,9387 |
| 06.07.2025 | 106,6073 | 106,6073 | 102,8983 | 103,3738 |
| 07.07.2025 | 104,5151 | 104,8955 | 100,6159 | 101,662 |
| 08.07.2025 | 101,7571 | 104,42 | 101,0914 | 104,42 |
| 09.07.2025 | 105,1808 | 106,7024 | 105,0857 | 105,6563 |
| 10.07.2025 | 106,5122 | 107,5583 | 103,8493 | 105,4661 |
| 13.07.2025 | 105,2759 | 105,8465 | 103,0885 | 103,2787 |
| 15.07.2025 | 103,2787 | 105,6563 | 100,8061 | 103,6591 |
| 16.07.2025 | 104,2297 | 106,2269 | 102,9934 | 106,2269 |
| 17.07.2025 | 105,9416 | 106,0367 | 104,8004 | 104,8955 |
| 20.07.2025 | 105,371 | 107,5583 | 105,2759 | 106,9877 |
| 21.07.2025 | 107,0828 | 107,9387 | 106,1318 | 106,7024 |
| 22.07.2025 | 106,4171 | 106,4171 | 103,3738 | 103,564 |
| 23.07.2025 | 103,8493 | 104,42 | 102,2326 | 103,1836 |
| 24.07.2025 | 103,3738 | 103,6591 | 101,3767 | 101,5669 |
| 27.07.2025 | 101,7571 | 102,3277 | 100,9963 | 101,0914 |
| 28.07.2025 | 101,0914 | 104,9906 | 100,9012 | 103,9444 |
| 29.07.2025 | 104,6102 | 106,4171 | 104,1346 | 105,6563 |
| 30.07.2025 | 105,9416 | 106,2269 | 103,3738 | 104,2297 |
| 31.07.2025 | 104,2297 | 105,6563 | 103,8493 | 105,4661 |
| 03.08.2025 | 105,7514 | 106,5122 | 105,371 | 105,8465 |
| 04.08.2025 | 106,0367 | 108,4142 | 105,5612 | 107,8436 |
| 05.08.2025 | 108,4142 | 110,3162 | 107,0828 | 109,2701 |
| 06.08.2025 | 109,8407 | 111,1721 | 109,5554 | 110,3162 |
| 07.08.2025 | 110,3162 | 111,8378 | 109,0799 | 111,7427 |
| 10.08.2025 | 112,2182 | 112,7888 | 110,8868 | 111,077 |
| 11.08.2025 | 110,9819 | 111,5525 | 109,7456 | 110,4113 |
| 12.08.2025 | 109,9358 | 110,6966 | 108,7946 | 108,8897 |
| 13.08.2025 | 108,7946 | 111,077 | 108,0338 | 110,2211 |
| 14.08.2025 | 109,6505 | 110,5064 | 108,4142 | 110,5064 |
| 17.08.2025 | 110,6966 | 111,5525 | 109,2701 | 110,6966 |
| 18.08.2025 | 110,3162 | 110,3162 | 107,5583 | 108,6044 |
| 19.08.2025 | 108,6044 | 109,9358 | 107,8436 | 109,5554 |
| 20.08.2025 | 110,3162 | 114,6908 | 109,9358 | 114,3104 |
| 21.08.2025 | 114,3104 | 115,9271 | 113,8349 | 115,0712 |
| 24.08.2025 | 116,4977 | 117,3536 | 114,5006 | 114,5957 |
| 25.08.2025 | 114,4055 | 115,3565 | 112,5986 | 112,7888 |
| 26.08.2025 | 112,979 | 114,1202 | 110,6015 | 111,2672 |
| 27.08.2025 | 111,1721 | 112,5986 | 110,4113 | 111,2672 |
| 28.08.2025 | 111,2672 | 111,3623 | 107,8436 | 107,8436 |
| 31.08.2025 | 108,3191 | 109,0799 | 107,1779 | 108,9848 |
| 01.09.2025 | 109,0799 | 109,175 | 98,5237 | 102,5179 |
| 02.09.2025 | 102,5179 | 102,7081 | 99,4747 | 100,4257 |
| 03.09.2025 | 100,9012 | 101,7571 | 100,4257 | 100,9012 |
| 04.09.2025 | 101,5669 | 101,8522 | 99,3796 | 99,8551 |
| 07.09.2025 | 98,9041 | 98,9041 | 96,5266 | 96,907 |
| 08.09.2025 | 97,5727 | 98,809 | 96,2413 | 97,1923 |
| 09.09.2025 | 98,1433 | 99,4747 | 97,858 | 99,3796 |
| 10.09.2025 | 99,8551 | 100,2355 | 96,7168 | 97,0972 |
| 11.09.2025 | 97,2874 | 98,2384 | 95,8609 | 97,9531 |
| 14.09.2025 | 97,9531 | 103,6591 | 96,5266 | 103,6591 |
| 15.09.2025 | 103,8493 | 104,0395 | 101,7571 | 103,6591 |
| 16.09.2025 | 103,6591 | 104,0395 | 102,5179 | 103,2787 |
| 17.09.2025 | 103,7542 | 104,8955 | 102,1375 | 102,4228 |
| 18.09.2025 | 102,5179 | 104,8955 | 101,9473 | 104,8955 |
| 21.09.2025 | 107,1779 | 107,273 | 105,5612 | 105,7514 |
| 22.09.2025 | 105,0857 | 105,1808 | 103,8493 | 104,3248 |
| 23.09.2025 | 104,3248 | 104,7053 | 101,8522 | 103,9444 |
| 24.09.2025 | 104,42 | 105,0857 | 102,4228 | 103,6591 |
| 25.09.2025 | 103,2787 | 103,564 | 101,2816 | 101,2816 |
| 28.09.2025 | 100,1404 | 101,9473 | 99,8551 | 100,2355 |
| 29.09.2025 | 100,3306 | 100,8061 | 98,9992 | 99,3796 |
| 30.09.2025 | 99,5698 | 103,7542 | 99,4747 | 103,3738 |
| 01.10.2025 | 102,9934 | 103,6591 | 101,4718 | 101,9473 |
| 02.10.2025 | 102,5179 | 103,0885 | 100,5208 | 100,8061 |
| 05.10.2025 | 101,3767 | 102,1375 | 98,9992 | 100,0453 |
| 06.10.2025 | 100,2355 | 101,4718 | 99,4747 | 100,6159 |
| 07.10.2025 | 100,6159 | 102,2326 | 99,3796 | 99,8551 |
| 08.10.2025 | 100,1404 | 101,1865 | 97,7629 | 98,809 |
| 09.10.2025 | 98,7139 | 99,5698 | 97,6678 | 99,5698 |
| 12.10.2025 | 98,3335 | 98,3335 | 96,8119 | 97,4776 |
| 13.10.2025 | 97,4776 | 97,6678 | 93,3883 | 94,1491 |
| 14.10.2025 | 94,6246 | 95,8609 | 93,103 | 95,8609 |
| 15.10.2025 | 95,6707 | 97,1923 | 94,054 | 94,3393 |
| 16.10.2025 | 94,1491 | 95,956 | 91,7716 | 94,5295 |
| 19.10.2025 | 94,6722 | 97,6678 | 93,0079 | 97,0972 |
| 20.10.2025 | 97,1923 | 98,7139 | 96,2413 | 97,9531 |
| 21.10.2025 | 99,0943 | 101,4718 | 97,7629 | 98,9041 |
| 22.10.2025 | 99,0943 | 100,4257 | 98,5237 | 99,1894 |
| 23.10.2025 | 99,6649 | 104,5151 | 99,1894 | 103,6591 |
| 26.10.2025 | 102,9934 | 103,564 | 101,2816 | 101,5669 |
| 27.10.2025 | 100,711 | 102,7081 | 100,4257 | 101,3767 |
| 29.10.2025 | 101,7571 | 102,0424 | 100,8061 | 101,3767 |
| 30.10.2025 | 101,1865 | 103,0885 | 100,5208 | 102,8032 |
| 02.11.2025 | 103,0885 | 105,4661 | 103,0885 | 104,42 |
| 03.11.2025 | 104,42 | 104,42 | 102,2326 | 103,2787 |
| 04.11.2025 | 103,2787 | 105,7514 | 102,8032 | 105,0857 |
| 05.11.2025 | 105,8465 | 109,9358 | 105,4661 | 108,9848 |
| 06.11.2025 | 109,2701 | 109,6505 | 107,0828 | 108,9848 |
| 09.11.2025 | 107,4632 | 108,0338 | 103,7542 | 105,6563 |
| 10.11.2025 | 105,7514 | 107,9387 | 101,0914 | 103,2787 |
| 11.11.2025 | 105,5612 | 108,1289 | 103,1836 | 106,7975 |
| 12.11.2025 | 107,273 | 108,7946 | 106,7024 | 108,3191 |
| 13.11.2025 | 107,6534 | 107,9387 | 105,0857 | 106,9877 |
| 16.11.2025 | 107,4632 | 109,5554 | 106,322 | 108,4142 |
| 17.11.2025 | 108,4142 | 110,126 | 107,5583 | 109,3652 |
| 18.11.2025 | 109,7456 | 110,7917 | 108,6044 | 109,3652 |
| 19.11.2025 | 109,8407 | 110,3162 | 107,4632 | 108,1289 |
| 20.11.2025 | 107,5583 | 108,0338 | 105,1808 | 106,8926 |
| 23.11.2025 | 106,0367 | 106,7024 | 104,7053 | 105,7514 |
| 24.11.2025 | 105,9416 | 107,4632 | 105,0857 | 105,4661 |
| 25.11.2025 | 105,9416 | 106,7024 | 104,6102 | 106,0367 |
| 26.11.2025 | 106,2269 | 106,9877 | 105,7514 | 106,322 |
| 27.11.2025 | 106,0367 | 106,2269 | 105,0857 | 105,371 |
| 30.11.2025 | 104,7053 | 106,7975 | 103,9444 | 106,7975 |
| 01.12.2025 | 106,7975 | 109,2701 | 106,322 | 107,6534 |
| 02.12.2025 | 107,8436 | 108,5093 | 106,1318 | 107,1779 |
| 03.12.2025 | 107,1779 | 107,6534 | 105,7514 | 105,7514 |
| 04.12.2025 | 105,7514 | 107,0828 | 105,371 | 107,0828 |
| 07.12.2025 | 107,273 | 109,3652 | 107,273 | 107,9387 |
| 08.12.2025 | 108,224 | 112,1231 | 106,5122 | 112,1231 |
| 09.12.2025 | 112,3133 | 112,6937 | 109,175 | 109,3652 |
| 10.12.2025 | 109,6505 | 109,9358 | 107,8436 | 108,224 |
| 11.12.2025 | 108,5093 | 110,6966 | 108,5093 | 110,126 |
| 14.12.2025 | 109,9358 | 111,077 | 109,4603 | 109,4603 |
| 15.12.2025 | 109,5554 | 109,5554 | 106,4171 | 107,1779 |
| 16.12.2025 | 106,6073 | 107,1779 | 105,0857 | 105,8465 |
| 17.12.2025 | 105,9416 | 107,0828 | 105,9416 | 106,5122 |
| 18.12.2025 | 106,7024 | 106,9877 | 105,0857 | 105,8465 |
| 21.12.2025 | 106,322 | 107,0828 | 104,7053 | 104,9906 |
| 22.12.2025 | 105,1808 | 105,1808 | 102,3277 | 102,7081 |
| 23.12.2025 | 102,7081 | 104,2297 | 102,3277 | 103,9444 |
| 24.12.2025 | 104,9906 | 105,9416 | 104,3248 | 104,8955 |
| 25.12.2025 | 104,3248 | 105,0857 | 103,4689 | 104,3248 |
| 28.12.2025 | 104,42 | 105,0857 | 102,1375 | 102,2326 |
| 29.12.2025 | 102,2326 | 103,3738 | 101,0914 | 103,3738 |
| 30.12.2025 | 103,7542 | 105,1808 | 102,7081 | 102,7081 |