ULKER
ÜLKER BİSKÜVİ SANAYİ A.Ş.
18:10:01
109.8 ₺
-1.500 (%-1.35)
Önceki Kapanış: 111.26715987·
Volatilite: 1.800
Düşük₺108.9
Yüksek₺110.9
Piyasa Verileri
Spot Piyasa
A:109.7
S:109.8
Önceki haftaya göre (WoW)
+1.99%
Önceki aya göre (MoM)
-0.30%
Yılbaşından bugüne (YTD)
+6.90%
Önceki yıla göre (YoY)
+15.19%
ULKER: ÜLKER BİSKÜVİ SANAYİ A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 16,8319
KAPANIŞ 16,8107
En Düşük
DÜŞÜK 14,6196
En Yüksek
YÜKSEK 18,9086
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 17,6902 | 17,8906 | 17,5735 | 17,8739 |
| 20.06.2017 | 17,8572 | 17,9574 | 17,4566 | 17,8906 |
| 21.06.2017 | 17,974 | 18,7249 | 17,9574 | 18,558 |
| 22.06.2017 | 18,5914 | 18,6583 | 18,2744 | 18,2744 |
| 27.06.2017 | 18,2911 | 18,8585 | 17,8739 | 18,8585 |
| 28.06.2017 | 18,8585 | 18,9086 | 18,4412 | 18,6415 |
| 29.06.2017 | 18,5415 | 18,7249 | 18,3746 | 18,5247 |
| 02.07.2017 | 18,558 | 18,7918 | 18,4914 | 18,6415 |
| 03.07.2017 | 18,6415 | 18,6415 | 18,3912 | 18,6081 |
| 04.07.2017 | 18,5748 | 18,6415 | 18,458 | 18,5415 |
| 05.07.2017 | 18,5247 | 18,6415 | 18,2744 | 18,3912 |
| 06.07.2017 | 18,3578 | 18,3578 | 17,7737 | 17,8238 |
| 09.07.2017 | 17,8238 | 17,9406 | 17,4066 | 17,4733 |
| 10.07.2017 | 17,4901 | 17,7236 | 17,4232 | 17,6402 |
| 11.07.2017 | 17,6735 | 18,1576 | 17,6735 | 17,7404 |
| 12.07.2017 | 17,8572 | 17,8906 | 17,3898 | 17,4399 |
| 13.07.2017 | 17,2063 | 17,6235 | 17,2063 | 17,5067 |
| 16.07.2017 | 17,5901 | 17,8238 | 17,4901 | 17,7737 |
| 17.07.2017 | 17,7737 | 17,9239 | 17,54 | 17,54 |
| 18.07.2017 | 17,6235 | 17,9073 | 17,6068 | 17,9073 |
| 19.07.2017 | 17,9406 | 17,9406 | 17,7069 | 17,8572 |
| 20.07.2017 | 17,8739 | 17,8906 | 17,5067 | 17,5233 |
| 23.07.2017 | 17,5567 | 17,6569 | 17,5067 | 17,5567 |
| 24.07.2017 | 17,5901 | 17,6402 | 17,4901 | 17,5735 |
| 25.07.2017 | 17,5567 | 17,5901 | 17,3565 | 17,3565 |
| 26.07.2017 | 17,4901 | 17,7404 | 17,4399 | 17,7069 |
| 27.07.2017 | 17,7069 | 17,7236 | 17,4066 | 17,6902 |
| 30.07.2017 | 17,7069 | 17,8238 | 17,6068 | 17,7236 |
| 31.07.2017 | 17,7737 | 17,807 | 17,5233 | 17,5901 |
| 01.08.2017 | 17,6902 | 17,7069 | 17,4901 | 17,6068 |
| 02.08.2017 | 17,5067 | 17,5735 | 17,4232 | 17,4733 |
| 03.08.2017 | 17,4733 | 17,8405 | 17,4733 | 17,8238 |
| 06.08.2017 | 17,9239 | 18,1075 | 17,9239 | 18,0742 |
| 07.08.2017 | 18,1243 | 18,1409 | 18,0074 | 18,0408 |
| 08.08.2017 | 17,9574 | 18,0408 | 17,5567 | 17,7069 |
| 09.08.2017 | 17,7069 | 17,757 | 17,4399 | 17,5067 |
| 10.08.2017 | 17,4232 | 17,4232 | 17,1896 | 17,4232 |
| 13.08.2017 | 17,6902 | 17,7236 | 17,3565 | 17,7236 |
| 14.08.2017 | 17,7903 | 17,7903 | 17,3898 | 17,5067 |
| 15.08.2017 | 17,5233 | 17,6735 | 16,7224 | 17,0227 |
| 16.08.2017 | 17,1062 | 17,5233 | 17,1062 | 17,5067 |
| 17.08.2017 | 17,54 | 17,7737 | 17,3064 | 17,7737 |
| 20.08.2017 | 17,7903 | 18,2577 | 17,7903 | 18,1243 |
| 21.08.2017 | 18,1909 | 18,2243 | 17,7404 | 18,0408 |
| 22.08.2017 | 18,0408 | 18,0408 | 17,7069 | 17,8238 |
| 23.08.2017 | 17,8238 | 18,0742 | 17,757 | 17,807 |
| 24.08.2017 | 17,7903 | 17,7903 | 17,4232 | 17,4232 |
| 27.08.2017 | 17,4901 | 17,5735 | 17,4066 | 17,5735 |
| 28.08.2017 | 17,4399 | 17,6402 | 17,4232 | 17,6235 |
| 30.08.2017 | 17,5233 | 17,5233 | 17,1896 | 17,223 |
| 04.09.2017 | 17,273 | 17,4232 | 17,0729 | 17,1896 |
| 05.09.2017 | 17,1395 | 17,3565 | 17,1395 | 17,3398 |
| 06.09.2017 | 17,273 | 17,6569 | 17,2564 | 17,54 |
| 07.09.2017 | 17,5233 | 17,54 | 17,273 | 17,4901 |
| 10.09.2017 | 17,4399 | 17,5567 | 17,3232 | 17,3898 |
| 11.09.2017 | 17,3732 | 17,3732 | 16,9393 | 16,956 |
| 12.09.2017 | 16,956 | 17,0227 | 16,7724 | 16,9393 |
| 13.09.2017 | 16,906 | 17,0227 | 16,7391 | 16,7557 |
| 14.09.2017 | 16,7557 | 17,1563 | 16,6889 | 17,0394 |
| 17.09.2017 | 17,006 | 17,223 | 16,9226 | 17,0394 |
| 18.09.2017 | 17,0394 | 17,1229 | 16,8559 | 16,956 |
| 19.09.2017 | 16,9393 | 16,9393 | 16,7724 | 16,8225 |
| 20.09.2017 | 16,8225 | 16,8225 | 16,6055 | 16,6889 |
| 21.09.2017 | 16,7557 | 16,7724 | 16,4804 | 16,6055 |
| 24.09.2017 | 16,5638 | 16,6055 | 15,9629 | 16,1883 |
| 25.09.2017 | 16,23 | 16,2467 | 16,0714 | 16,1298 |
| 26.09.2017 | 16,1048 | 16,1967 | 15,9463 | 16,1131 |
| 27.09.2017 | 16,1048 | 16,2134 | 15,9045 | 16,0464 |
| 28.09.2017 | 15,9796 | 16,1466 | 15,8378 | 16,1466 |
| 01.10.2017 | 16,1466 | 16,5053 | 16,0798 | 16,3969 |
| 02.10.2017 | 16,4386 | 16,6138 | 16,1466 | 16,1466 |
| 03.10.2017 | 16,1883 | 16,7557 | 16,1883 | 16,6889 |
| 04.10.2017 | 16,7724 | 16,8559 | 16,6221 | 16,6555 |
| 05.10.2017 | 16,7724 | 16,8058 | 16,6221 | 16,8058 |
| 08.10.2017 | 16,6388 | 16,6472 | 16,1967 | 16,6055 |
| 09.10.2017 | 16,8058 | 16,8058 | 16,447 | 16,447 |
| 10.10.2017 | 16,4386 | 16,5304 | 16,3551 | 16,3969 |
| 11.10.2017 | 16,4386 | 16,5805 | 16,4386 | 16,5053 |
| 12.10.2017 | 16,5053 | 16,6889 | 16,447 | 16,5554 |
| 15.10.2017 | 16,4804 | 16,7391 | 16,4386 | 16,4637 |
| 16.10.2017 | 16,4637 | 16,5972 | 16,2717 | 16,3885 |
| 17.10.2017 | 16,3885 | 16,4219 | 16,1633 | 16,1633 |
| 18.10.2017 | 16,2217 | 16,4136 | 16,205 | 16,3635 |
| 19.10.2017 | 16,4386 | 16,7724 | 16,3802 | 16,6055 |
| 22.10.2017 | 16,6055 | 16,6138 | 16,3218 | 16,4637 |
| 23.10.2017 | 16,472 | 16,472 | 16,2634 | 16,3385 |
| 24.10.2017 | 16,3051 | 16,7724 | 16,205 | 16,5805 |
| 25.10.2017 | 16,6388 | 16,7557 | 16,4804 | 16,5387 |
| 26.10.2017 | 16,5053 | 16,6806 | 16,4553 | 16,6388 |
| 29.10.2017 | 16,6555 | 16,9894 | 16,6555 | 16,8725 |
| 30.10.2017 | 16,906 | 16,9393 | 16,8392 | 16,8892 |
| 31.10.2017 | 16,8892 | 16,9894 | 16,8225 | 16,8225 |
| 01.11.2017 | 16,8892 | 16,9894 | 16,8392 | 16,9894 |
| 02.11.2017 | 17,0394 | 17,2564 | 16,6889 | 16,8225 |
| 05.11.2017 | 16,8392 | 17,273 | 16,8392 | 17,273 |
| 06.11.2017 | 17,3565 | 17,3732 | 17,0895 | 17,0895 |
| 07.11.2017 | 17,1395 | 17,2398 | 16,1466 | 16,2634 |
| 08.11.2017 | 16,3218 | 16,5721 | 16,013 | 16,0214 |
| 09.11.2017 | 16,0214 | 16,0882 | 15,6042 | 15,8545 |
| 12.11.2017 | 15,9463 | 16,0882 | 15,6125 | 15,6125 |
| 13.11.2017 | 15,6209 | 15,938 | 15,5791 | 15,7544 |
| 14.11.2017 | 15,8045 | 15,9129 | 15,2036 | 15,3872 |
| 15.11.2017 | 15,5124 | 15,7627 | 15,0868 | 15,162 |
| 16.11.2017 | 15,3038 | 15,4456 | 15,162 | 15,2788 |
| 19.11.2017 | 15,2788 | 15,3455 | 14,9116 | 15,2287 |
| 20.11.2017 | 15,162 | 15,5958 | 14,9449 | 15,504 |
| 21.11.2017 | 15,4706 | 15,6042 | 15,3122 | 15,4123 |
| 22.11.2017 | 15,3788 | 15,6626 | 14,9784 | 14,9784 |
| 23.11.2017 | 14,9866 | 15,07 | 14,6196 | 14,6196 |
| 26.11.2017 | 14,6862 | 15,2703 | 14,6363 | 15,2703 |
| 27.11.2017 | 15,2703 | 15,6291 | 14,9533 | 15,0368 |
| 28.11.2017 | 15,0368 | 15,0785 | 14,92 | 14,9365 |
| 29.11.2017 | 14,97 | 15,1703 | 14,92 | 15,1703 |
| 30.11.2017 | 15,1703 | 15,2871 | 14,92 | 15,2871 |
| 03.12.2017 | 15,3038 | 15,3956 | 15,1703 | 15,3371 |
| 04.12.2017 | 15,3371 | 15,479 | 15,0618 | 15,1034 |
| 05.12.2017 | 15,1202 | 15,2621 | 15,07 | 15,1034 |
| 06.12.2017 | 15,0951 | 15,1953 | 14,9951 | 15,07 |
| 07.12.2017 | 15,0785 | 15,2703 | 15,0785 | 15,2703 |
| 10.12.2017 | 15,2621 | 15,429 | 15,2287 | 15,3788 |
| 11.12.2017 | 15,3455 | 15,796 | 15,1869 | 15,796 |
| 12.12.2017 | 15,796 | 15,8378 | 15,3537 | 15,504 |
| 13.12.2017 | 15,5207 | 15,6877 | 15,1786 | 15,3788 |
| 14.12.2017 | 15,3537 | 15,5207 | 15,3537 | 15,504 |
| 17.12.2017 | 15,6459 | 16,5471 | 15,6459 | 16,5137 |
| 18.12.2017 | 16,5137 | 16,5137 | 16,1131 | 16,18 |
| 19.12.2017 | 16,18 | 16,3385 | 16,1131 | 16,23 |
| 20.12.2017 | 16,1131 | 16,5638 | 16,0047 | 16,23 |
| 21.12.2017 | 16,3551 | 16,6055 | 16,3135 | 16,3635 |
| 24.12.2017 | 16,3969 | 16,497 | 16,3469 | 16,3969 |
| 25.12.2017 | 16,4136 | 16,472 | 16,1382 | 16,3302 |
| 26.12.2017 | 16,2383 | 16,2884 | 16,1549 | 16,2884 |
| 27.12.2017 | 16,3051 | 16,5387 | 16,3051 | 16,522 |
| 28.12.2017 | 16,3551 | 16,497 | 16,255 | 16,4136 |