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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 46,2714
KAPANIŞ 46,1767
En Düşük
DÜŞÜK 23,1301
En Yüksek
YÜKSEK 88,0138
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 38,9021 | 40,68 | 38,9021 | 40,6096 |
| 02.01.2023 | 40,6272 | 43,3733 | 39,659 | 41,5249 |
| 03.01.2023 | 41,8946 | 42,5107 | 40,7856 | 41,3137 |
| 04.01.2023 | 41,8066 | 42,5283 | 39,0782 | 39,0782 |
| 05.01.2023 | 39,2542 | 41,7538 | 38,0572 | 41,7362 |
| 08.01.2023 | 42,5107 | 42,6867 | 40,3983 | 40,7328 |
| 09.01.2023 | 40,68 | 40,768 | 36,6666 | 36,6666 |
| 10.01.2023 | 36,3673 | 37,6699 | 34,5015 | 34,5015 |
| 11.01.2023 | 35,3815 | 35,8744 | 32,1779 | 34,7303 |
| 12.01.2023 | 34,7479 | 37,846 | 34,4838 | 35,3287 |
| 15.01.2023 | 35,7512 | 36,9658 | 35,2408 | 36,7546 |
| 16.01.2023 | 36,7546 | 37,6699 | 36,2617 | 36,825 |
| 17.01.2023 | 36,8954 | 39,3422 | 36,8602 | 38,7789 |
| 18.01.2023 | 38,7437 | 39,5182 | 37,846 | 37,9516 |
| 19.01.2023 | 38,1628 | 38,6557 | 37,0363 | 37,4059 |
| 22.01.2023 | 37,5643 | 39,2366 | 37,1946 | 37,7227 |
| 23.01.2023 | 37,6523 | 37,9516 | 35,7865 | 36,1561 |
| 24.01.2023 | 36,4906 | 36,7898 | 33,3748 | 34,8535 |
| 25.01.2023 | 34,8711 | 36,4377 | 34,4662 | 35,3992 |
| 26.01.2023 | 35,2936 | 35,7865 | 33,1108 | 34,1141 |
| 29.01.2023 | 34,2374 | 34,7127 | 32,5651 | 33,0228 |
| 30.01.2023 | 33,058 | 34,4134 | 31,9138 | 33,6565 |
| 31.01.2023 | 33,6741 | 34,7127 | 30,2943 | 30,2943 |
| 01.02.2023 | 29,3438 | 29,4671 | 27,2667 | 27,2667 |
| 02.02.2023 | 26,2105 | 27,8124 | 24,908 | 27,4428 |
| 05.02.2023 | 27,3019 | 28,5869 | 25,7704 | 27,0907 |
| 06.02.2023 | 26,4218 | 27,2667 | 24,3975 | 24,3975 |
| 14.02.2023 | 25,2952 | 26,8266 | 24,8023 | 26,8266 |
| 15.02.2023 | 27,9884 | 28,3405 | 24,151 | 24,2742 |
| 16.02.2023 | 23,8694 | 24,6966 | 23,1301 | 23,9222 |
| 19.02.2023 | 24,0982 | 25,2776 | 23,3061 | 25,0663 |
| 20.02.2023 | 24,9431 | 27,3723 | 24,8551 | 26,545 |
| 21.02.2023 | 26,5274 | 27,1083 | 25,3128 | 25,348 |
| 22.02.2023 | 25,3832 | 26,4042 | 25,3832 | 26,3866 |
| 23.02.2023 | 26,3337 | 26,545 | 25,2952 | 25,3304 |
| 26.02.2023 | 25,4184 | 26,1049 | 24,8903 | 26,0521 |
| 27.02.2023 | 26,0873 | 27,1963 | 26,0873 | 27,0907 |
| 28.02.2023 | 27,3723 | 28,094 | 26,8442 | 27,7068 |
| 01.03.2023 | 27,6892 | 28,5869 | 27,0554 | 27,2843 |
| 02.03.2023 | 27,2843 | 27,5659 | 25,9817 | 26,5802 |
| 05.03.2023 | 26,9147 | 27,7948 | 26,6154 | 27,654 |
| 06.03.2023 | 27,918 | 29,4847 | 27,8828 | 28,9566 |
| 07.03.2023 | 29,291 | 29,3086 | 28,4461 | 28,8862 |
| 08.03.2023 | 29,3086 | 29,9599 | 28,7102 | 29,6079 |
| 09.03.2023 | 29,5374 | 30,3648 | 29,2558 | 29,8543 |
| 12.03.2023 | 30,3472 | 32,8291 | 30,3472 | 32,8291 |
| 13.03.2023 | 32,8291 | 33,7093 | 31,5266 | 31,7202 |
| 14.03.2023 | 31,8082 | 32,4243 | 30,576 | 30,7345 |
| 15.03.2023 | 31,1217 | 31,8258 | 30,8753 | 31,6322 |
| 16.03.2023 | 32,037 | 32,6355 | 31,8258 | 32,3539 |
| 19.03.2023 | 32,5651 | 32,7412 | 31,2626 | 31,2626 |
| 20.03.2023 | 31,509 | 31,5617 | 29,1502 | 29,379 |
| 21.03.2023 | 29,5022 | 30,0479 | 29,0269 | 29,4671 |
| 22.03.2023 | 29,5022 | 29,9599 | 29,2558 | 29,6255 |
| 23.03.2023 | 29,7487 | 30,2767 | 29,203 | 29,291 |
| 26.03.2023 | 29,4319 | 29,8191 | 29,0445 | 29,1502 |
| 27.03.2023 | 29,115 | 29,3438 | 27,9356 | 27,9884 |
| 28.03.2023 | 28,006 | 28,1116 | 26,6682 | 27,654 |
| 29.03.2023 | 27,7244 | 28,7278 | 27,7068 | 28,1645 |
| 30.03.2023 | 28,4988 | 28,5165 | 27,1083 | 27,4251 |
| 02.04.2023 | 27,6364 | 27,7068 | 26,5274 | 27,0202 |
| 03.04.2023 | 27,1963 | 27,3019 | 26,809 | 27,2139 |
| 04.04.2023 | 27,2843 | 27,9708 | 26,8971 | 26,8971 |
| 05.04.2023 | 26,9323 | 27,654 | 26,9323 | 27,1963 |
| 06.04.2023 | 27,2843 | 27,5307 | 27,1083 | 27,3547 |
| 09.04.2023 | 27,4779 | 28,4988 | 27,4251 | 28,1116 |
| 10.04.2023 | 28,1821 | 29,6607 | 28,0588 | 29,2206 |
| 11.04.2023 | 29,2206 | 29,8895 | 28,9918 | 29,0445 |
| 12.04.2023 | 29,2206 | 29,6431 | 28,6397 | 29,4495 |
| 13.04.2023 | 29,5022 | 30,1536 | 28,9918 | 29,0445 |
| 16.04.2023 | 29,1502 | 30,0479 | 28,8862 | 29,3262 |
| 17.04.2023 | 29,3438 | 30,0303 | 29,3438 | 29,6255 |
| 18.04.2023 | 29,6255 | 29,8191 | 28,9918 | 29,555 |
| 19.04.2023 | 29,555 | 30,2416 | 29,2734 | 29,7487 |
| 23.04.2023 | 30,1712 | 30,6816 | 29,9599 | 30,488 |
| 24.04.2023 | 30,664 | 30,664 | 28,7278 | 28,7981 |
| 25.04.2023 | 28,939 | 29,0445 | 27,5483 | 27,9356 |
| 26.04.2023 | 27,9004 | 28,4109 | 27,5835 | 27,6716 |
| 27.04.2023 | 27,6716 | 27,7948 | 26,2281 | 26,4042 |
| 01.05.2023 | 26,4921 | 26,545 | 24,9607 | 24,9607 |
| 02.05.2023 | 24,9783 | 25,1368 | 23,6229 | 25,084 |
| 03.05.2023 | 25,084 | 25,7528 | 24,9959 | 25,436 |
| 04.05.2023 | 25,436 | 25,524 | 24,5735 | 24,8727 |
| 07.05.2023 | 24,908 | 25,8233 | 24,5206 | 25,8233 |
| 08.05.2023 | 25,9113 | 26,8442 | 25,788 | 26,369 |
| 09.05.2023 | 27,8124 | 28,9566 | 27,4428 | 28,5165 |
| 10.05.2023 | 28,6925 | 31,3681 | 28,3405 | 31,3681 |
| 11.05.2023 | 31,773 | 32,5651 | 30,1888 | 30,3472 |
| 14.05.2023 | 27,5131 | 28,9214 | 27,3195 | 27,3195 |
| 15.05.2023 | 27,3195 | 28,6749 | 27,2491 | 28,6045 |
| 16.05.2023 | 28,5693 | 29,4847 | 28,3228 | 29,115 |
| 17.05.2023 | 29,115 | 29,9247 | 28,7805 | 29,0445 |
| 21.05.2023 | 29,0445 | 29,1678 | 27,7948 | 28,2349 |
| 22.05.2023 | 28,006 | 28,3405 | 27,5835 | 27,7595 |
| 23.05.2023 | 27,8124 | 28,2173 | 26,7562 | 27,2491 |
| 24.05.2023 | 27,2843 | 27,5307 | 26,4921 | 26,7914 |
| 25.05.2023 | 26,8266 | 27,1259 | 26,3161 | 26,8618 |
| 28.05.2023 | 27,3019 | 28,0764 | 26,633 | 27,7244 |
| 29.05.2023 | 28,0236 | 29,4671 | 27,6892 | 29,4142 |
| 30.05.2023 | 29,3966 | 29,9776 | 28,7805 | 29,7487 |
| 31.05.2023 | 30,0127 | 30,6288 | 29,6079 | 30,0127 |
| 01.06.2023 | 30,5584 | 30,8048 | 29,7662 | 30,4352 |
| 04.06.2023 | 30,5936 | 31,773 | 30,224 | 31,6322 |
| 05.06.2023 | 31,685 | 33,2517 | 31,3505 | 32,706 |
| 06.06.2023 | 32,7412 | 33,0228 | 31,3505 | 31,3505 |
| 07.06.2023 | 31,5266 | 31,685 | 29,9776 | 30,2592 |
| 08.06.2023 | 30,4176 | 30,9457 | 29,9776 | 30,3296 |
| 11.06.2023 | 30,4704 | 31,2626 | 30,4704 | 30,9633 |
| 12.06.2023 | 30,9809 | 31,0513 | 29,4847 | 29,7311 |
| 13.06.2023 | 29,8367 | 30,0303 | 29,0445 | 29,1326 |
| 14.06.2023 | 29,3966 | 29,6255 | 28,6397 | 29,3086 |
| 15.06.2023 | 29,5198 | 30,1183 | 29,3086 | 29,7311 |
| 18.06.2023 | 29,9423 | 30,0831 | 28,9566 | 29,0093 |
| 19.06.2023 | 28,9918 | 29,203 | 28,5165 | 28,8333 |
| 20.06.2023 | 29,0622 | 29,3262 | 28,1116 | 28,3933 |
| 21.06.2023 | 28,3933 | 28,8685 | 27,9004 | 28,7102 |
| 22.06.2023 | 28,9038 | 29,7311 | 28,8862 | 29,4319 |
| 25.06.2023 | 29,5374 | 30,224 | 29,4671 | 30,1888 |
| 26.06.2023 | 30,1888 | 30,5936 | 29,7487 | 30,3824 |
| 02.07.2023 | 30,7345 | 31,2626 | 30,6464 | 31,1569 |
| 03.07.2023 | 31,1921 | 31,8786 | 30,8576 | 31,597 |
| 04.07.2023 | 31,773 | 32,0195 | 30,9281 | 31,8082 |
| 05.07.2023 | 31,8786 | 32,1603 | 31,421 | 31,4562 |
| 06.07.2023 | 31,421 | 31,9138 | 31,2977 | 31,6322 |
| 09.07.2023 | 32,037 | 32,6884 | 31,6498 | 32,4419 |
| 10.07.2023 | 32,7588 | 33,5684 | 31,9843 | 32,794 |
| 11.07.2023 | 32,882 | 33,4981 | 32,53 | 32,9524 |
| 12.07.2023 | 33,0052 | 34,3606 | 32,9172 | 33,4981 |
| 13.07.2023 | 33,7269 | 33,8501 | 33,0052 | 33,1108 |
| 16.07.2023 | 33,4101 | 34,6246 | 33,3748 | 34,0262 |
| 17.07.2023 | 34,2374 | 34,2726 | 31,7554 | 31,8082 |
| 18.07.2023 | 31,8258 | 32,6355 | 31,1393 | 32,6355 |
| 19.07.2023 | 32,8115 | 33,0052 | 32,1074 | 32,4947 |
| 20.07.2023 | 32,9172 | 35,2055 | 32,7588 | 34,7479 |
| 23.07.2023 | 34,9415 | 35,716 | 34,3254 | 34,3254 |
| 24.07.2023 | 34,343 | 34,6775 | 32,794 | 33,3044 |
| 25.07.2023 | 33,2693 | 33,7974 | 32,882 | 33,6037 |
| 26.07.2023 | 33,7269 | 34,0965 | 33,5861 | 33,7269 |
| 27.07.2023 | 33,9381 | 34,3606 | 33,8149 | 34,0614 |
| 30.07.2023 | 34,3254 | 34,8358 | 34,0789 | 34,4134 |
| 31.07.2023 | 34,607 | 34,8535 | 34,2198 | 34,3254 |
| 01.08.2023 | 34,3254 | 37,758 | 34,2726 | 37,758 |
| 02.08.2023 | 39,5006 | 39,5182 | 37,0539 | 37,9868 |
| 03.08.2023 | 38,11 | 39,4126 | 37,7227 | 38,0924 |
| 06.08.2023 | 38,3565 | 39,2014 | 37,7403 | 38,4973 |
| 07.08.2023 | 38,4973 | 38,638 | 37,1242 | 37,4059 |
| 08.08.2023 | 37,4059 | 38,867 | 36,9658 | 38,5853 |
| 09.08.2023 | 38,5853 | 39,8175 | 36,7722 | 37,2123 |
| 10.08.2023 | 37,2123 | 38,286 | 36,3497 | 38,0044 |
| 13.08.2023 | 38,2332 | 39,0077 | 37,3706 | 37,7051 |
| 14.08.2023 | 37,7756 | 39,4302 | 37,7756 | 38,9901 |
| 15.08.2023 | 39,2542 | 39,9759 | 38,4797 | 39,659 |
| 16.08.2023 | 40,1871 | 41,4545 | 39,7294 | 41,1905 |
| 17.08.2023 | 40,2223 | 44,315 | 39,483 | 42,6867 |
| 20.08.2023 | 42,7571 | 46,9554 | 42,7571 | 46,9554 |
| 21.08.2023 | 47,0874 | 50,828 | 46,2513 | 47,0874 |
| 22.08.2023 | 47,5275 | 49,1998 | 46,2513 | 46,4713 |
| 23.08.2023 | 46,9554 | 51,0921 | 45,6792 | 49,9039 |
| 24.08.2023 | 49,7279 | 54,0405 | 47,7035 | 52,6763 |
| 27.08.2023 | 53,5125 | 54,4366 | 51,312 | 51,5321 |
| 28.08.2023 | 51,8842 | 56,6809 | 51,8842 | 54,1285 |
| 30.08.2023 | 54,5686 | 56,769 | 53,4684 | 53,6885 |
| 31.08.2023 | 54,2165 | 59,0573 | 53,5564 | 58,7933 |
| 03.09.2023 | 59,2773 | 64,6462 | 57,9131 | 60,7295 |
| 04.09.2023 | 63,37 | 66,8025 | 61,1696 | 66,4064 |
| 05.09.2023 | 67,7706 | 70,8072 | 63,0619 | 63,722 |
| 06.09.2023 | 64,2501 | 66,7146 | 62,5339 | 63,3259 |
| 07.09.2023 | 64,2942 | 68,0347 | 64,0301 | 65,2623 |
| 10.09.2023 | 66,7146 | 71,7753 | 66,4945 | 71,7753 |
| 11.09.2023 | 74,3717 | 78,9484 | 73,1835 | 78,9484 |
| 12.09.2023 | 78,9484 | 81,8529 | 73,2275 | 73,2275 |
| 13.09.2023 | 73,7996 | 74,1076 | 67,1986 | 69,927 |
| 14.09.2023 | 70,5431 | 73,0516 | 67,6386 | 67,9907 |
| 17.09.2023 | 67,9907 | 68,0347 | 63,414 | 63,414 |
| 18.09.2023 | 63,282 | 69,751 | 63,1499 | 69,751 |
| 19.09.2023 | 72,1714 | 74,5478 | 68,5628 | 68,9588 |
| 20.09.2023 | 68,6508 | 72,5674 | 67,2425 | 71,5112 |
| 21.09.2023 | 72,5235 | 73,9316 | 70,4111 | 71,1592 |
| 24.09.2023 | 72,3474 | 78,2443 | 71,7313 | 78,2443 |
| 25.09.2023 | 82,293 | 86,0336 | 80,9727 | 86,0336 |
| 26.09.2023 | 84,7133 | 86,4296 | 81,2368 | 81,9409 |
| 27.09.2023 | 82,733 | 88,0138 | 82,117 | 83,3052 |
| 28.09.2023 | 84,8893 | 85,3735 | 81,7209 | 82,645 |
| 01.10.2023 | 83,6132 | 84,9334 | 81,8529 | 82,249 |
| 02.10.2023 | 82,733 | 84,3612 | 80,4007 | 82,117 |
| 03.10.2023 | 82,1609 | 82,733 | 78,8164 | 78,8164 |
| 04.10.2023 | 78,9484 | 83,5691 | 78,4203 | 82,9091 |
| 05.10.2023 | 82,249 | 83,0851 | 80,3126 | 80,5327 |
| 08.10.2023 | 78,4203 | 82,557 | 75,6039 | 76,308 |
| 09.10.2023 | 77,9803 | 81,8529 | 77,9363 | 81,8529 |
| 10.10.2023 | 81,7209 | 82,249 | 79,4325 | 80,0926 |
| 11.10.2023 | 81,5889 | 81,9409 | 74,7677 | 77,3202 |
| 12.10.2023 | 76,484 | 77,1442 | 72,4354 | 73,9316 |
| 15.10.2023 | 74,8998 | 75,8679 | 69,6629 | 70,4111 |
| 16.10.2023 | 71,2912 | 76,088 | 70,4551 | 74,4597 |
| 17.10.2023 | 72,3914 | 77,5402 | 71,9954 | 74,4597 |
| 18.10.2023 | 75,2519 | 76,7041 | 72,3474 | 72,5235 |
| 19.10.2023 | 72,3474 | 73,1395 | 69,883 | 71,5112 |
| 22.10.2023 | 73,3155 | 73,7116 | 69,971 | 72,8755 |
| 23.10.2023 | 73,4035 | 74,8998 | 72,4354 | 73,3596 |
| 24.10.2023 | 73,4916 | 74,3717 | 66,0544 | 66,0544 |
| 25.10.2023 | 66,0544 | 68,3428 | 62,8859 | 66,5385 |
| 26.10.2023 | 66,9345 | 67,1986 | 63,282 | 65,6143 |
| 29.10.2023 | 65,4383 | 67,0226 | 63,986 | 65,7904 |
| 30.10.2023 | 66,3185 | 66,6705 | 63,37 | 63,81 |
| 31.10.2023 | 64,6022 | 66,8905 | 62,3578 | 65,3943 |
| 01.11.2023 | 66,1424 | 71,0712 | 65,7463 | 69,927 |
| 02.11.2023 | 70,147 | 71,7313 | 66,9786 | 68,1227 |
| 05.11.2023 | 69,2229 | 73,7116 | 68,4748 | 72,6995 |
| 06.11.2023 | 72,7434 | 75,0318 | 71,0712 | 71,9954 |
| 07.11.2023 | 72,6995 | 76,264 | 72,3914 | 75,5599 |
| 08.11.2023 | 74,8998 | 75,5599 | 72,9195 | 73,9316 |
| 09.11.2023 | 74,5918 | 77,1881 | 73,4475 | 73,5356 |
| 12.11.2023 | 73,5795 | 73,8877 | 70,059 | 70,3671 |
| 13.11.2023 | 70,4111 | 72,4794 | 69,1789 | 71,7753 |
| 14.11.2023 | 72,2594 | 73,4916 | 70,4551 | 70,4991 |
| 15.11.2023 | 70,4551 | 72,2594 | 70,147 | 70,8072 |
| 16.11.2023 | 73,0955 | 77,8482 | 72,8755 | 77,8482 |
| 19.11.2023 | 80,0926 | 83,7011 | 79,8286 | 80,8407 |
| 20.11.2023 | 80,8407 | 82,821 | 79,3005 | 81,4128 |
| 21.11.2023 | 81,6328 | 81,8529 | 78,7724 | 78,8605 |
| 22.11.2023 | 78,9925 | 81,9849 | 78,8605 | 80,4446 |
| 23.11.2023 | 80,5327 | 81,0168 | 78,0683 | 79,3885 |
| 26.11.2023 | 79,7405 | 80,0926 | 77,9803 | 78,5523 |
| 27.11.2023 | 78,7724 | 80,0926 | 77,4522 | 78,0683 |
| 28.11.2023 | 78,4203 | 78,6404 | 75,0759 | 75,5159 |
| 29.11.2023 | 75,5159 | 76,9682 | 74,6798 | 75,3839 |
| 30.11.2023 | 76,6161 | 76,7041 | 73,7116 | 74,3717 |
| 03.12.2023 | 74,4597 | 74,5478 | 72,6114 | 73,9316 |
| 04.12.2023 | 73,9316 | 75,2079 | 73,4475 | 73,6236 |
| 05.12.2023 | 73,6676 | 74,9878 | 71,2912 | 71,5112 |
| 06.12.2023 | 71,3353 | 73,8877 | 69,4869 | 73,8877 |
| 07.12.2023 | 74,0637 | 75,2079 | 73,0516 | 73,9316 |
| 10.12.2023 | 73,7116 | 73,7116 | 68,9588 | 69,1789 |
| 11.12.2023 | 69,2229 | 71,6872 | 68,1227 | 71,6872 |
| 12.12.2023 | 71,4673 | 71,5993 | 66,9345 | 66,9345 |
| 13.12.2023 | 67,8587 | 69,927 | 66,3185 | 69,575 |
| 14.12.2023 | 69,5309 | 71,8633 | 69,3549 | 71,8193 |
| 17.12.2023 | 71,2912 | 71,2912 | 66,9786 | 67,1986 |
| 18.12.2023 | 67,3306 | 69,6629 | 66,5385 | 68,9149 |
| 19.12.2023 | 68,6508 | 69,443 | 67,2425 | 67,7267 |
| 20.12.2023 | 67,6827 | 69,795 | 67,0665 | 69,3549 |
| 21.12.2023 | 69,443 | 70,323 | 66,9786 | 66,9786 |
| 24.12.2023 | 66,2744 | 67,8587 | 63,81 | 64,0741 |
| 25.12.2023 | 64,3821 | 67,9467 | 64,0741 | 65,8783 |
| 26.12.2023 | 65,7023 | 67,6827 | 65,3502 | 66,3625 |
| 27.12.2023 | 66,6265 | 71,2912 | 66,5385 | 70,4551 |
| 28.12.2023 | 70,4111 | 72,5235 | 69,927 | 72,0393 |