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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 111,7088
KAPANIŞ 111,5467
En Düşük
DÜŞÜK 68,0788
En Yüksek
YÜKSEK 166,0821
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 72,7434 | 73,8877 | 72,0833 | 73,8436 |
| 02.01.2024 | 73,6676 | 73,7116 | 71,5993 | 72,3474 |
| 03.01.2024 | 71,9073 | 72,8315 | 70,191 | 71,5552 |
| 04.01.2024 | 71,8193 | 71,9073 | 69,5309 | 70,191 |
| 07.01.2024 | 70,323 | 71,8633 | 69,6629 | 70,9392 |
| 08.01.2024 | 71,4232 | 71,5993 | 68,6508 | 69,5309 |
| 09.01.2024 | 69,883 | 70,8952 | 69,0469 | 70,4111 |
| 10.01.2024 | 71,2472 | 72,8315 | 69,839 | 69,883 |
| 11.01.2024 | 69,6629 | 71,0712 | 68,0788 | 70,323 |
| 14.01.2024 | 70,323 | 72,0393 | 70,059 | 70,6312 |
| 15.01.2024 | 70,6312 | 73,5356 | 70,5871 | 73,1835 |
| 16.01.2024 | 72,6995 | 73,1835 | 71,0272 | 71,2472 |
| 17.01.2024 | 71,9513 | 72,4354 | 70,1031 | 70,2351 |
| 18.01.2024 | 70,323 | 70,5431 | 69,0469 | 70,323 |
| 21.01.2024 | 70,2351 | 71,7753 | 69,575 | 70,8511 |
| 22.01.2024 | 71,4673 | 74,1957 | 71,3353 | 73,0955 |
| 23.01.2024 | 73,3596 | 79,6966 | 72,9195 | 78,6844 |
| 24.01.2024 | 78,8605 | 79,6966 | 77,2762 | 78,3763 |
| 25.01.2024 | 79,3885 | 81,3688 | 78,6844 | 80,1366 |
| 28.01.2024 | 80,6647 | 83,2611 | 80,2686 | 81,5448 |
| 29.01.2024 | 81,5448 | 82,3369 | 80,2686 | 80,2686 |
| 30.01.2024 | 80,0926 | 82,9531 | 79,4325 | 82,249 |
| 31.01.2024 | 82,249 | 85,7255 | 82,2049 | 82,7771 |
| 01.02.2024 | 83,1291 | 86,2535 | 83,0851 | 85,3735 |
| 04.02.2024 | 85,3295 | 86,6937 | 83,7452 | 85,3735 |
| 05.02.2024 | 85,7695 | 89,9502 | 85,6375 | 89,6861 |
| 06.02.2024 | 89,9502 | 90,3902 | 86,9137 | 87,3978 |
| 07.02.2024 | 87,5738 | 96,1111 | 87,5298 | 96,1111 |
| 08.02.2024 | 96,8153 | 97,9594 | 94,4389 | 95,671 |
| 11.02.2024 | 97,4313 | 99,4556 | 94,4389 | 98,0475 |
| 12.02.2024 | 99,5437 | 99,7197 | 91,7985 | 94,0868 |
| 13.02.2024 | 94,0868 | 99,3677 | 91,3584 | 97,6954 |
| 14.02.2024 | 97,7834 | 98,6635 | 95,407 | 95,8471 |
| 15.02.2024 | 96,7272 | 99,9837 | 93,9108 | 94,0868 |
| 18.02.2024 | 94,6149 | 96,3751 | 92,4145 | 92,4145 |
| 19.02.2024 | 93,2947 | 94,8789 | 91,8865 | 93,6467 |
| 20.02.2024 | 94,6149 | 96,0231 | 90,7423 | 91,3584 |
| 21.02.2024 | 91,7985 | 95,8471 | 91,4464 | 93,9108 |
| 22.02.2024 | 94,1748 | 94,8789 | 91,6224 | 92,8546 |
| 25.02.2024 | 92,9426 | 98,3995 | 92,5026 | 96,2872 |
| 26.02.2024 | 96,2872 | 100,3358 | 94,2629 | 96,9032 |
| 27.02.2024 | 96,5512 | 96,8153 | 91,5345 | 91,5345 |
| 28.02.2024 | 92,1505 | 93,9108 | 91,7985 | 93,4707 |
| 29.02.2024 | 93,7348 | 96,2872 | 92,5026 | 93,2947 |
| 03.03.2024 | 93,9108 | 98,3115 | 91,9745 | 91,9745 |
| 04.03.2024 | 92,4145 | 93,7348 | 90,2142 | 91,0943 |
| 05.03.2024 | 92,3265 | 92,5905 | 87,8378 | 87,8378 |
| 06.03.2024 | 88,1899 | 91,7985 | 88,1899 | 91,1824 |
| 07.03.2024 | 91,5345 | 97,6074 | 91,2704 | 97,4313 |
| 10.03.2024 | 99,2796 | 102,0961 | 98,2235 | 100,2478 |
| 11.03.2024 | 105,6166 | 107,2889 | 97,6954 | 97,9594 |
| 12.03.2024 | 98,9275 | 103,9444 | 98,5755 | 101,744 |
| 13.03.2024 | 101,744 | 102,2721 | 95,231 | 97,0793 |
| 14.03.2024 | 97,0793 | 97,3434 | 92,2385 | 93,0307 |
| 17.03.2024 | 93,0307 | 93,3827 | 90,3022 | 90,8303 |
| 18.03.2024 | 91,0943 | 93,7348 | 89,8621 | 93,2947 |
| 19.03.2024 | 93,3827 | 94,1748 | 91,7105 | 92,5026 |
| 20.03.2024 | 93,0307 | 100,3358 | 92,9426 | 97,6954 |
| 21.03.2024 | 97,2553 | 99,2796 | 93,1186 | 93,4707 |
| 24.03.2024 | 93,4707 | 94,791 | 89,158 | 89,5981 |
| 25.03.2024 | 90,0381 | 90,8303 | 85,9895 | 87,9259 |
| 26.03.2024 | 88,1899 | 89,334 | 87,1777 | 88,3659 |
| 27.03.2024 | 88,5419 | 92,0625 | 88,5419 | 90,8303 |
| 28.03.2024 | 90,9183 | 93,2947 | 90,5662 | 91,8865 |
| 31.03.2024 | 92,3265 | 93,5588 | 88,0138 | 90,3902 |
| 01.04.2024 | 90,7423 | 91,7985 | 87,4417 | 88,806 |
| 02.04.2024 | 88,454 | 89,07 | 86,6937 | 87,7498 |
| 03.04.2024 | 88,454 | 90,1262 | 87,9259 | 89,334 |
| 04.04.2024 | 91,0064 | 93,9988 | 90,1262 | 93,8228 |
| 07.04.2024 | 94,6149 | 100,3358 | 93,8228 | 100,1597 |
| 08.04.2024 | 100,1597 | 101,744 | 99,4556 | 101,128 |
| 14.04.2024 | 99,4556 | 100,8639 | 96,4632 | 97,6954 |
| 15.04.2024 | 96,1111 | 98,8396 | 94,8789 | 98,3995 |
| 16.04.2024 | 99,0156 | 101,0399 | 96,9913 | 98,5755 |
| 17.04.2024 | 99,3677 | 100,1597 | 95,9351 | 97,6954 |
| 18.04.2024 | 96,3751 | 98,4875 | 94,7029 | 98,1354 |
| 21.04.2024 | 99,3677 | 100,6878 | 97,8714 | 98,5755 |
| 23.04.2024 | 99,9837 | 100,1597 | 95,407 | 96,3751 |
| 24.04.2024 | 96,6392 | 97,2553 | 94,8789 | 96,1991 |
| 25.04.2024 | 96,8153 | 97,9594 | 95,319 | 96,9913 |
| 28.04.2024 | 97,5194 | 102,5361 | 97,2553 | 102,5361 |
| 29.04.2024 | 102,4481 | 102,8002 | 99,8958 | 100,5999 |
| 01.05.2024 | 101,2159 | 102,3601 | 98,2235 | 99,2796 |
| 02.05.2024 | 99,8077 | 102,3601 | 99,0156 | 101,48 |
| 05.05.2024 | 101,568 | 104,7365 | 100,3358 | 104,2964 |
| 06.05.2024 | 104,5605 | 104,6485 | 99,4556 | 103,2402 |
| 07.05.2024 | 103,8564 | 104,2084 | 101,128 | 101,304 |
| 08.05.2024 | 101,9201 | 103,0642 | 99,9837 | 102,6242 |
| 09.05.2024 | 102,9762 | 106,0567 | 102,1841 | 105,5286 |
| 12.05.2024 | 105,7926 | 106,8488 | 102,8002 | 105,0885 |
| 13.05.2024 | 105,1766 | 105,7926 | 101,568 | 102,8002 |
| 14.05.2024 | 102,6242 | 107,9931 | 102,2721 | 107,5529 |
| 15.05.2024 | 108,2571 | 113,7139 | 107,641 | 113,4499 |
| 16.05.2024 | 113,4499 | 120,579 | 112,8337 | 119,2588 |
| 19.05.2024 | 118,8187 | 121,9872 | 116,0903 | 121,4591 |
| 20.05.2024 | 122,0752 | 122,7793 | 118,4666 | 120,579 |
| 21.05.2024 | 120,579 | 122,6033 | 119,8749 | 121,1071 |
| 22.05.2024 | 120,579 | 121,8112 | 118,9947 | 120,579 |
| 23.05.2024 | 120,843 | 126,0358 | 120,403 | 125,5958 |
| 26.05.2024 | 125,5958 | 126,74 | 121,195 | 122,3393 |
| 27.05.2024 | 122,7793 | 125,5077 | 121,9872 | 124,8036 |
| 28.05.2024 | 125,8598 | 129,9965 | 124,4516 | 126,2119 |
| 29.05.2024 | 122,2512 | 123,6595 | 117,4985 | 121,7231 |
| 30.05.2024 | 121,7231 | 126,1239 | 118,6427 | 120,139 |
| 02.06.2024 | 120,2269 | 127,532 | 120,2269 | 127,268 |
| 03.06.2024 | 127,7081 | 132,7249 | 127,268 | 131,9328 |
| 04.06.2024 | 131,9328 | 132,6369 | 126,3879 | 129,7325 |
| 05.06.2024 | 132,989 | 142,6705 | 132,1088 | 141,6143 |
| 06.06.2024 | 142,4944 | 142,7585 | 137,8297 | 140,5581 |
| 09.06.2024 | 140,3821 | 142,4944 | 135,5414 | 137,0376 |
| 10.06.2024 | 137,0376 | 137,0376 | 131,7568 | 131,7568 |
| 11.06.2024 | 131,7568 | 133,693 | 129,6444 | 131,1406 |
| 12.06.2024 | 133,9571 | 139,502 | 133,869 | 136,0695 |
| 13.06.2024 | 139,502 | 139,766 | 135,0133 | 136,5095 |
| 19.06.2024 | 138,1817 | 149,7995 | 138,1817 | 149,7995 |
| 20.06.2024 | 149,7995 | 151,2959 | 146,015 | 148,2154 |
| 23.06.2024 | 148,2154 | 150,4157 | 146,6311 | 148,5674 |
| 24.06.2024 | 148,6554 | 153,4962 | 147,5112 | 148,7435 |
| 25.06.2024 | 147,8633 | 149,5355 | 142,5825 | 142,5825 |
| 26.06.2024 | 142,5825 | 146,103 | 141,3503 | 143,7266 |
| 27.06.2024 | 147,0711 | 151,5599 | 145,927 | 149,7116 |
| 30.06.2024 | 150,5917 | 152,352 | 144,5187 | 146,103 |
| 01.07.2024 | 146,543 | 153,1441 | 145,3989 | 153,1441 |
| 02.07.2024 | 153,4962 | 153,9362 | 148,3914 | 153,8482 |
| 03.07.2024 | 154,4643 | 160,8894 | 154,2883 | 155,1684 |
| 04.07.2024 | 155,1684 | 155,2565 | 150,2397 | 152,88 |
| 07.07.2024 | 153,8482 | 154,0243 | 149,9756 | 151,4719 |
| 08.07.2024 | 151,8239 | 155,0805 | 151,3838 | 152,352 |
| 09.07.2024 | 152,616 | 154,1122 | 152 | 152,9681 |
| 10.07.2024 | 154,0243 | 157,8089 | 153,7602 | 156,9287 |
| 11.07.2024 | 157,1927 | 160,1852 | 156,4886 | 160,0092 |
| 15.07.2024 | 160,1852 | 166,0821 | 160,0092 | 164,85 |
| 16.07.2024 | 165,026 | 165,114 | 158,689 | 159,3051 |
| 17.07.2024 | 159,4811 | 160,8894 | 155,3445 | 155,5205 |
| 18.07.2024 | 155,5205 | 155,6085 | 150,8557 | 151,7359 |
| 21.07.2024 | 151,7359 | 152,88 | 147,9513 | 150,0636 |
| 22.07.2024 | 151,4719 | 157,8089 | 150,6797 | 157,1927 |
| 23.07.2024 | 157,1927 | 158,4249 | 151,9119 | 152,9681 |
| 24.07.2024 | 152,7921 | 153,5842 | 150,1516 | 153,4081 |
| 25.07.2024 | 153,3202 | 153,4081 | 148,6554 | 149,0075 |
| 28.07.2024 | 147,8633 | 151,2078 | 145,663 | 146,191 |
| 29.07.2024 | 146,4551 | 149,2716 | 146,103 | 147,8633 |
| 30.07.2024 | 147,0711 | 149,3595 | 144,6948 | 147,5992 |
| 31.07.2024 | 149,2716 | 152 | 148,2154 | 150,9438 |
| 01.08.2024 | 149,2716 | 152,0879 | 148,2154 | 151,7359 |
| 04.08.2024 | 139,854 | 151,7359 | 139,854 | 146,6311 |
| 05.08.2024 | 149,2716 | 150,1516 | 142,9346 | 143,4626 |
| 06.08.2024 | 144,3427 | 147,3352 | 141,5263 | 145,663 |
| 07.08.2024 | 145,3109 | 147,4232 | 143,8146 | 147,4232 |
| 08.08.2024 | 147,8633 | 153,7602 | 147,7752 | 149,5355 |
| 11.08.2024 | 150,8557 | 151,3838 | 136,4215 | 136,4215 |
| 12.08.2024 | 136,4215 | 138,7979 | 130,9646 | 138,3578 |
| 13.08.2024 | 138,5338 | 146,103 | 138,4458 | 144,3427 |
| 14.08.2024 | 145,5749 | 146,9832 | 141,9663 | 146,191 |
| 15.08.2024 | 146,543 | 146,9832 | 138,4458 | 138,7979 |
| 18.08.2024 | 139,502 | 140,03 | 136,5095 | 138,5338 |
| 19.08.2024 | 138,6219 | 139,678 | 133,693 | 133,7811 |
| 20.08.2024 | 133,7811 | 135,7174 | 132,1968 | 132,2849 |
| 21.08.2024 | 132,7249 | 134,3971 | 130,9646 | 133,165 |
| 22.08.2024 | 132,9009 | 134,2211 | 127,8841 | 128,5003 |
| 25.08.2024 | 130,0845 | 131,9328 | 128,2362 | 130,0845 |
| 26.08.2024 | 130,2605 | 131,9328 | 128,3242 | 131,3166 |
| 27.08.2024 | 131,6687 | 133,429 | 130,0845 | 131,3166 |
| 28.08.2024 | 131,6687 | 132,5489 | 130,1725 | 130,2605 |
| 01.09.2024 | 131,1406 | 135,0133 | 130,6125 | 134,5732 |
| 02.09.2024 | 135,1893 | 136,8616 | 132,989 | 133,517 |
| 03.09.2024 | 132,0208 | 136,7735 | 131,0526 | 135,8934 |
| 04.09.2024 | 136,5095 | 137,3016 | 131,5807 | 132,2849 |
| 05.09.2024 | 132,3728 | 135,3653 | 127,4441 | 129,2923 |
| 08.09.2024 | 129,2923 | 134,0451 | 127,9722 | 132,5489 |
| 09.09.2024 | 132,1088 | 133,9571 | 130,6125 | 132,2849 |
| 10.09.2024 | 132,2849 | 132,2849 | 127,268 | 127,268 |
| 11.09.2024 | 128,5882 | 129,3804 | 123,6595 | 126,828 |
| 12.09.2024 | 127,18 | 130,2605 | 126,2119 | 130,1725 |
| 15.09.2024 | 130,4365 | 132,989 | 128,5003 | 128,5003 |
| 16.09.2024 | 129,6444 | 134,3971 | 129,0283 | 133,9571 |
| 17.09.2024 | 134,0451 | 139,0619 | 133,7811 | 135,8934 |
| 18.09.2024 | 136,6855 | 139,326 | 134,8373 | 138,1817 |
| 19.09.2024 | 138,6219 | 140,5581 | 137,1256 | 137,7417 |
| 22.09.2024 | 138,3578 | 138,3578 | 131,5807 | 132,7249 |
| 23.09.2024 | 133,253 | 134,4852 | 131,0526 | 131,2287 |
| 24.09.2024 | 131,6687 | 132,5489 | 127,4441 | 127,4441 |
| 25.09.2024 | 128,1482 | 129,2044 | 125,8598 | 126,2999 |
| 26.09.2024 | 126,476 | 127,532 | 124,7157 | 126,5639 |
| 29.09.2024 | 125,7718 | 128,9403 | 123,2194 | 123,2194 |
| 30.09.2024 | 123,2194 | 123,2194 | 114,7701 | 115,7382 |
| 01.10.2024 | 115,7382 | 116,9704 | 113,0978 | 113,1858 |
| 02.10.2024 | 113,3618 | 116,5304 | 112,0417 | 112,4817 |
| 03.10.2024 | 113,3618 | 119,2588 | 112,5697 | 119,2588 |
| 06.10.2024 | 119,2588 | 119,7869 | 113,6259 | 113,6259 |
| 07.10.2024 | 114,418 | 114,858 | 112,3937 | 113,0098 |
| 08.10.2024 | 112,9218 | 113,5379 | 111,0735 | 113,5379 |
| 09.10.2024 | 113,6259 | 116,1783 | 112,6577 | 112,7458 |
| 10.10.2024 | 112,7458 | 113,8899 | 110,3694 | 110,8975 |
| 13.10.2024 | 110,7215 | 110,7215 | 107,2009 | 107,817 |
| 14.10.2024 | 107,817 | 111,0735 | 107,729 | 110,3694 |
| 15.10.2024 | 110,6334 | 111,8656 | 109,4893 | 111,2495 |
| 16.10.2024 | 111,2495 | 115,9142 | 111,0735 | 115,6502 |
| 17.10.2024 | 115,7382 | 115,9142 | 110,7215 | 110,7215 |
| 20.10.2024 | 110,7215 | 111,4255 | 107,2009 | 107,817 |
| 21.10.2024 | 108,2571 | 110,8975 | 107,2889 | 109,2252 |
| 22.10.2024 | 109,4012 | 109,7533 | 105,7926 | 105,7926 |
| 23.10.2024 | 106,5848 | 109,5772 | 106,5848 | 109,2252 |
| 24.10.2024 | 109,2252 | 110,3694 | 107,5529 | 109,9293 |
| 27.10.2024 | 110,6334 | 111,0735 | 109,4893 | 109,4893 |
| 29.10.2024 | 109,5772 | 110,8975 | 107,817 | 109,7533 |
| 30.10.2024 | 109,7533 | 112,2177 | 108,6971 | 110,5454 |
| 31.10.2024 | 110,8975 | 114,33 | 106,9369 | 107,465 |
| 03.11.2024 | 107,465 | 107,465 | 101,48 | 102,8002 |
| 04.11.2024 | 103,8564 | 104,2084 | 99,6317 | 100,1597 |
| 05.11.2024 | 100,9519 | 108,4331 | 99,8958 | 106,8488 |
| 06.11.2024 | 106,4967 | 109,9293 | 105,9687 | 109,9293 |
| 07.11.2024 | 102,0961 | 105,4406 | 101,832 | 102,1841 |
| 10.11.2024 | 102,8882 | 103,0642 | 99,2796 | 99,4556 |
| 11.11.2024 | 99,6317 | 99,8077 | 97,1673 | 97,2553 |
| 12.11.2024 | 97,1673 | 98,2235 | 95,055 | 95,319 |
| 13.11.2024 | 96,1991 | 96,9032 | 94,791 | 94,967 |
| 14.11.2024 | 95,495 | 95,9351 | 93,9988 | 94,1748 |
| 17.11.2024 | 94,8789 | 95,055 | 92,4145 | 92,6786 |
| 18.11.2024 | 93,2067 | 94,1748 | 90,4783 | 90,7423 |
| 19.11.2024 | 91,4464 | 92,1505 | 87,7498 | 87,8378 |
| 20.11.2024 | 88,454 | 91,0943 | 88,1019 | 90,0381 |
| 21.11.2024 | 90,4783 | 91,5345 | 89,158 | 90,9183 |
| 24.11.2024 | 91,7105 | 99,1036 | 91,4464 | 97,0793 |
| 25.11.2024 | 97,3434 | 98,3115 | 94,5269 | 95,7591 |
| 26.11.2024 | 96,6392 | 100,1597 | 96,5512 | 98,3115 |
| 27.11.2024 | 98,3995 | 98,8396 | 96,9913 | 97,7834 |
| 28.11.2024 | 98,3115 | 101,48 | 98,0475 | 98,6635 |
| 01.12.2024 | 98,5755 | 99,3677 | 96,9032 | 98,1354 |
| 02.12.2024 | 98,7515 | 101,392 | 98,5755 | 100,5999 |
| 03.12.2024 | 101,568 | 101,568 | 98,9275 | 100,9519 |
| 04.12.2024 | 102,0961 | 104,0324 | 101,304 | 102,5361 |
| 05.12.2024 | 103,3283 | 103,6804 | 101,744 | 102,2721 |
| 08.12.2024 | 103,5923 | 104,6485 | 101,9201 | 104,6485 |
| 09.12.2024 | 104,6485 | 105,5286 | 102,8002 | 103,7683 |
| 10.12.2024 | 104,0324 | 106,0567 | 102,5361 | 102,8882 |
| 11.12.2024 | 103,2402 | 104,2084 | 100,8639 | 101,6561 |
| 12.12.2024 | 101,392 | 102,4481 | 99,9837 | 102,4481 |
| 15.12.2024 | 102,6242 | 103,2402 | 100,0718 | 100,8639 |
| 16.12.2024 | 101,0399 | 101,128 | 98,3115 | 99,3677 |
| 17.12.2024 | 99,4556 | 99,4556 | 95,407 | 96,0231 |
| 18.12.2024 | 95,055 | 97,6074 | 94,4389 | 95,7591 |
| 19.12.2024 | 96,0231 | 96,5512 | 94,8789 | 95,143 |
| 22.12.2024 | 95,5831 | 96,1111 | 92,9426 | 93,1186 |
| 23.12.2024 | 93,2067 | 99,2796 | 92,5026 | 96,2872 |
| 24.12.2024 | 97,2553 | 99,0156 | 96,3751 | 96,8153 |
| 25.12.2024 | 97,6954 | 102,4481 | 97,4313 | 101,128 |
| 26.12.2024 | 101,568 | 105,1766 | 101,128 | 103,1523 |
| 29.12.2024 | 103,3283 | 107,2009 | 103,3283 | 105,0885 |
| 30.12.2024 | 105,8807 | 106,4967 | 101,48 | 103,5923 |