ULUSE
ULUSOY ELEKTRİK İMALAT TAAHHÜT VE TİCARET A.Ş.
17:17:45
316.5 ₺
-8.000 (%-2.47)
Önceki Kapanış: 324.5·
Volatilite: 2.930
Düşük₺315
Yüksek₺324.5
Piyasa Verileri
Spot Piyasa
A:316.5
S:316.75
Önceki haftaya göre (WoW)
+1.69%
Önceki aya göre (MoM)
-5.24%
Yılbaşından bugüne (YTD)
+95.25%
Önceki yıla göre (YoY)
+103.80%
ULUSE: ULUSOY ELEKTRİK İMALAT TAAHHÜT VE TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,4638
KAPANIŞ 7,4753
En Düşük
DÜŞÜK 5,1203
En Yüksek
YÜKSEK 9,2607
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 5,1816 | 5,2194 | 5,1722 | 5,2006 |
| 20.06.2017 | 5,2147 | 5,2194 | 5,1628 | 5,1675 |
| 21.06.2017 | 5,1911 | 5,2524 | 5,1203 | 5,2288 |
| 22.06.2017 | 5,2478 | 5,2618 | 5,1958 | 5,2194 |
| 27.06.2017 | 5,2242 | 5,2383 | 5,1675 | 5,1911 |
| 28.06.2017 | 5,1911 | 5,2854 | 5,1722 | 5,2714 |
| 29.06.2017 | 5,276 | 5,276 | 5,1722 | 5,2336 |
| 02.07.2017 | 5,2383 | 5,2383 | 5,177 | 5,2147 |
| 03.07.2017 | 5,2052 | 5,2572 | 5,1722 | 5,2524 |
| 04.07.2017 | 5,2524 | 5,3326 | 5,2147 | 5,3138 |
| 05.07.2017 | 5,328 | 5,5167 | 5,3044 | 5,4176 |
| 06.07.2017 | 5,4507 | 5,5687 | 5,4176 | 5,5592 |
| 09.07.2017 | 5,5592 | 5,6159 | 5,5451 | 5,5733 |
| 10.07.2017 | 5,5733 | 5,6913 | 5,5261 | 5,6159 |
| 11.07.2017 | 5,5828 | 5,6631 | 5,5733 | 5,6205 |
| 12.07.2017 | 5,6205 | 5,6631 | 5,5923 | 5,6205 |
| 13.07.2017 | 5,6535 | 5,8282 | 5,6064 | 5,6631 |
| 16.07.2017 | 5,7102 | 5,7291 | 5,5923 | 5,7102 |
| 17.07.2017 | 5,7763 | 5,7763 | 5,6725 | 5,6913 |
| 18.07.2017 | 5,6819 | 5,7197 | 5,6395 | 5,7197 |
| 19.07.2017 | 5,7102 | 6,0642 | 5,6159 | 6,0406 |
| 20.07.2017 | 6,0406 | 6,2152 | 5,9462 | 6,135 |
| 23.07.2017 | 6,1963 | 6,1963 | 6,0736 | 6,135 |
| 24.07.2017 | 6,1302 | 6,2104 | 6,0783 | 6,1114 |
| 25.07.2017 | 6,135 | 6,1538 | 6,0216 | 6,1538 |
| 26.07.2017 | 6,1727 | 6,1727 | 6,0406 | 6,083 |
| 27.07.2017 | 6,1019 | 6,1019 | 5,984 | 6,0312 |
| 30.07.2017 | 5,9934 | 6,0548 | 5,9934 | 6,0312 |
| 31.07.2017 | 6,0076 | 6,1821 | 5,9037 | 6,135 |
| 01.08.2017 | 6,135 | 6,1491 | 6,1066 | 6,1255 |
| 02.08.2017 | 6,1255 | 6,135 | 6,0688 | 6,0878 |
| 03.08.2017 | 6,0878 | 6,1916 | 6,0642 | 6,1774 |
| 06.08.2017 | 6,1868 | 6,1963 | 6,135 | 6,168 |
| 07.08.2017 | 6,168 | 6,2812 | 6,135 | 6,2765 |
| 08.08.2017 | 6,2765 | 6,3851 | 6,2293 | 6,3851 |
| 09.08.2017 | 6,3709 | 6,5738 | 6,3237 | 6,5125 |
| 10.08.2017 | 7,0316 | 7,0977 | 6,5077 | 6,5408 |
| 13.08.2017 | 6,5549 | 6,654 | 6,5361 | 6,5361 |
| 14.08.2017 | 6,5597 | 6,5785 | 6,2104 | 6,3237 |
| 15.08.2017 | 6,4653 | 6,8853 | 6,135 | 6,5125 |
| 16.08.2017 | 6,5597 | 6,7296 | 6,5313 | 6,7012 |
| 17.08.2017 | 6,7248 | 6,9844 | 6,687 | 6,7768 |
| 20.08.2017 | 6,8428 | 7,0741 | 6,1821 | 6,8994 |
| 21.08.2017 | 6,8428 | 7,1495 | 6,8428 | 7,1495 |
| 22.08.2017 | 7,1779 | 7,4327 | 7,1779 | 7,2392 |
| 23.08.2017 | 7,2911 | 7,3242 | 7,1023 | 7,1259 |
| 24.08.2017 | 7,1213 | 7,4563 | 7,0787 | 7,4374 |
| 27.08.2017 | 7,4894 | 7,7867 | 7,4799 | 7,7111 |
| 28.08.2017 | 7,7489 | 7,7677 | 7,4138 | 7,5932 |
| 30.08.2017 | 7,6545 | 7,6923 | 7,612 | 7,6923 |
| 04.09.2017 | 7,7347 | 7,7867 | 7,5696 | 7,6215 |
| 05.09.2017 | 7,7116 | 7,7164 | 7,5756 | 7,6727 |
| 06.09.2017 | 7,7456 | 7,765 | 7,4591 | 7,5805 |
| 07.09.2017 | 7,5465 | 7,5465 | 7,294 | 7,3474 |
| 10.09.2017 | 7,3425 | 7,4542 | 7,2891 | 7,3765 |
| 11.09.2017 | 7,3862 | 7,527 | 7,3328 | 7,5125 |
| 12.09.2017 | 7,5125 | 7,6339 | 7,5125 | 7,5659 |
| 13.09.2017 | 7,527 | 7,5659 | 7,4299 | 7,4785 |
| 14.09.2017 | 7,4591 | 7,527 | 7,3717 | 7,3717 |
| 17.09.2017 | 7,4008 | 7,4202 | 7,09 | 7,1871 |
| 18.09.2017 | 7,1774 | 7,2454 | 6,9055 | 7,1288 |
| 19.09.2017 | 7,0803 | 7,3668 | 7,0172 | 7,2842 |
| 20.09.2017 | 7,2988 | 7,3668 | 7,1337 | 7,1871 |
| 21.09.2017 | 7,1628 | 7,2551 | 7,1143 | 7,1191 |
| 24.09.2017 | 7,0706 | 7,2891 | 6,7986 | 7,1871 |
| 25.09.2017 | 7,2065 | 7,4056 | 7,158 | 7,3571 |
| 26.09.2017 | 7,3571 | 7,5465 | 7,192 | 7,4494 |
| 27.09.2017 | 7,4785 | 7,8184 | 7,3814 | 7,6727 |
| 28.09.2017 | 7,7164 | 8,2409 | 7,7164 | 8,0952 |
| 01.10.2017 | 8,1292 | 8,2118 | 7,9107 | 8,1292 |
| 02.10.2017 | 8,1778 | 8,3914 | 8,0564 | 8,2409 |
| 03.10.2017 | 8,27 | 8,3235 | 8,1389 | 8,1972 |
| 04.10.2017 | 8,2069 | 8,236 | 8,1341 | 8,1778 |
| 05.10.2017 | 8,2118 | 8,4643 | 8,1438 | 8,44 |
| 08.10.2017 | 8,2458 | 8,304 | 7,8815 | 8,1923 |
| 09.10.2017 | 8,2603 | 8,6003 | 8,2603 | 8,5226 |
| 10.10.2017 | 8,5274 | 8,7897 | 8,4934 | 8,7362 |
| 11.10.2017 | 8,8868 | 8,8916 | 8,5954 | 8,8236 |
| 12.10.2017 | 8,8091 | 8,8139 | 8,61 | 8,7411 |
| 15.10.2017 | 8,7411 | 8,8382 | 8,7217 | 8,7411 |
| 16.10.2017 | 8,7897 | 8,7897 | 8,6974 | 8,7605 |
| 17.10.2017 | 8,7848 | 8,7848 | 8,5323 | 8,6197 |
| 18.10.2017 | 8,6197 | 8,7411 | 8,5905 | 8,6537 |
| 19.10.2017 | 8,6537 | 8,8285 | 8,6343 | 8,7217 |
| 22.10.2017 | 8,7217 | 8,7217 | 8,5711 | 8,61 |
| 23.10.2017 | 8,6682 | 8,6682 | 8,5905 | 8,6051 |
| 24.10.2017 | 8,5954 | 8,6391 | 8,5323 | 8,5954 |
| 25.10.2017 | 8,5663 | 8,8139 | 8,5566 | 8,6925 |
| 26.10.2017 | 8,6925 | 8,7994 | 8,6682 | 8,7459 |
| 29.10.2017 | 8,7654 | 8,8139 | 8,6828 | 8,7508 |
| 30.10.2017 | 8,7605 | 8,7945 | 8,7168 | 8,7751 |
| 31.10.2017 | 9,183 | 9,2607 | 8,8868 | 8,8868 |
| 01.11.2017 | 8,9839 | 9,0907 | 8,9062 | 8,9888 |
| 02.11.2017 | 8,9888 | 9,047 | 8,7897 | 8,8091 |
| 05.11.2017 | 8,8334 | 8,9596 | 8,6974 | 8,8819 |
| 06.11.2017 | 8,9208 | 8,9208 | 8,7945 | 8,8091 |
| 07.11.2017 | 8,7994 | 8,9305 | 8,7799 | 8,8479 |
| 08.11.2017 | 8,8479 | 8,8722 | 8,4934 | 8,5954 |
| 09.11.2017 | 8,5468 | 8,7897 | 8,4206 | 8,7265 |
| 12.11.2017 | 8,7265 | 8,8722 | 8,6003 | 8,644 |
| 13.11.2017 | 8,644 | 8,6585 | 8,5468 | 8,6003 |
| 14.11.2017 | 8,61 | 8,61 | 8,3186 | 8,4352 |
| 15.11.2017 | 8,4254 | 8,4254 | 8,0467 | 8,1098 |
| 16.11.2017 | 8,1098 | 8,2312 | 7,7456 | 8,2069 |
| 19.11.2017 | 8,2312 | 8,236 | 7,8184 | 8,0612 |
| 20.11.2017 | 7,8281 | 8,1923 | 7,8281 | 8,1923 |
| 21.11.2017 | 8,1244 | 8,4934 | 8,1146 | 8,4352 |
| 22.11.2017 | 8,4983 | 8,6682 | 8,3526 | 8,4012 |
| 23.11.2017 | 8,4012 | 8,4012 | 8,2798 | 8,3137 |
| 26.11.2017 | 8,2992 | 8,5468 | 8,2555 | 8,5128 |
| 27.11.2017 | 8,4983 | 8,5371 | 8,1244 | 8,1244 |
| 28.11.2017 | 8,1195 | 8,1195 | 7,8864 | 8,1001 |
| 29.11.2017 | 8,1001 | 8,3283 | 7,969 | 8,2069 |
| 30.11.2017 | 8,1875 | 8,2166 | 8,0175 | 8,1146 |
| 03.12.2017 | 8,1292 | 8,3137 | 8,0369 | 8,2652 |
| 04.12.2017 | 8,2798 | 8,3866 | 8,1972 | 8,3866 |
| 05.12.2017 | 8,3526 | 8,3526 | 8,2312 | 8,2506 |
| 06.12.2017 | 8,2458 | 8,3235 | 8,2312 | 8,2312 |
| 07.12.2017 | 8,2458 | 8,3283 | 8,2409 | 8,2555 |
| 10.12.2017 | 8,2943 | 8,2992 | 8,2263 | 8,2555 |
| 11.12.2017 | 8,2555 | 8,3623 | 8,2506 | 8,3137 |
| 12.12.2017 | 8,3137 | 8,3526 | 8,2118 | 8,2118 |
| 13.12.2017 | 8,2263 | 8,304 | 8,2118 | 8,2555 |
| 14.12.2017 | 8,236 | 9,1684 | 8,2118 | 8,6925 |
| 17.12.2017 | 8,7362 | 8,8819 | 8,6925 | 8,7314 |
| 18.12.2017 | 8,7362 | 8,7605 | 8,5517 | 8,6294 |
| 19.12.2017 | 8,6537 | 8,6828 | 8,5566 | 8,6343 |
| 20.12.2017 | 8,6343 | 9,1199 | 8,5226 | 8,8868 |
| 21.12.2017 | 8,9839 | 9,0276 | 8,8382 | 8,9013 |
| 24.12.2017 | 8,9208 | 8,9596 | 8,8334 | 8,8673 |
| 25.12.2017 | 8,9596 | 8,979 | 8,8382 | 8,979 |
| 26.12.2017 | 8,979 | 8,9839 | 8,8528 | 8,9159 |
| 27.12.2017 | 8,9353 | 9,0616 | 8,9159 | 8,9839 |
| 28.12.2017 | 9,0567 | 9,0762 | 8,9402 | 9,0616 |