Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
ULUSOY UN SANAYİ VE TİCARET A.Ş. logosu
ULUUN
ULUSOY UN SANAYİ VE TİCARET A.Ş.
18:10:01
8.75 ₺
-0.060 (%-0.68)
Önceki Kapanış: 8.81·
Volatilite: 1.820
Düşük₺8.64
Yüksek₺8.8
AL8.75
SAT8.77

Piyasa Verileri

Spot Piyasa
A:8.75
S:8.77
Önceki haftaya göre (WoW)
+5.80%
Önceki aya göre (MoM)
-2.99%
Yılbaşından bugüne (YTD)
+34.41%
Önceki yıla göre (YoY)
+33.18%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ULUUN: ULUSOY UN SANAYİ VE TİCARET A.Ş. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 0,925
KAPANIŞ 0,9219

En Düşük

DÜŞÜK 0,2674

En Yüksek

YÜKSEK 1,6663
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20200,41230,41660,4080,4112
02.01.20200,40910,41340,39190,3983
05.01.20200,39620,39730,38440,393
06.01.20200,3940,40370,3940,3983
07.01.20200,38760,39830,38550,393
08.01.20200,40050,41660,39940,4144
09.01.20200,41440,41550,40480,4058
12.01.20200,4080,42730,4080,4198
13.01.20200,42410,44230,41760,4402
14.01.20200,44130,44880,41980,4273
15.01.20200,42950,4370,41870,4209
16.01.20200,42410,43050,42090,423
19.01.20200,42410,43480,42410,4284
20.01.20200,42840,44020,42620,4359
21.01.20200,4370,44130,43050,4316
22.01.20200,43160,49920,43160,4832
23.01.20200,49070,52610,45310,4552
26.01.20200,45090,47130,44560,4488
27.01.20200,45310,45950,44130,4445
28.01.20200,44990,47670,44660,4552
29.01.20200,45420,45520,43590,437
30.01.20200,44020,44660,43590,4359
02.02.20200,43590,45090,42950,4391
03.02.20200,44130,45420,44130,4499
04.02.20200,45310,45630,44340,4434
05.02.20200,44770,45520,44340,4445
06.02.20200,44560,44990,4370,4381
09.02.20200,43810,45090,39830,4262
10.02.20200,43160,44450,42950,4391
11.02.20200,44020,44450,43380,437
12.02.20200,4370,44880,4370,4445
13.02.20200,44770,46920,44660,4617
16.02.20200,4670,47780,46280,4638
17.02.20200,46380,46380,44130,4445
18.02.20200,44770,45090,43160,4338
19.02.20200,43380,43380,39190,3951
20.02.20200,39510,41120,38760,4058
23.02.20200,39730,41120,36930,4102
24.02.20200,41340,41870,40580,4134
25.02.20200,41230,41340,40480,408
26.02.20200,40260,40580,38010,3812
27.02.20200,32210,37040,30920,3672
01.03.20200,37580,42620,37580,4144
02.03.20200,41760,45420,41760,4284
03.03.20200,42730,44660,41550,4252
04.03.20200,43480,43810,42520,4262
05.03.20200,42950,4370,41120,4155
08.03.20200,4080,4080,37360,4058
09.03.20200,41020,41760,37360,3812
10.03.20200,3650,45740,34360,437
11.03.20200,44020,47130,350,35
12.03.20200,33390,36610,31780,3447
15.03.20200,32210,33820,31030,3103
16.03.20200,32210,32210,28020,2824
17.03.20200,26840,31030,26740,3103
18.03.20200,3210,34040,31460,3404
19.03.20200,35320,37360,350,3736
22.03.20200,38650,41020,38440,4102
23.03.20200,44450,45090,42950,4509
24.03.20200,47350,49170,44230,4832
25.03.20200,48320,50250,45950,4756
26.03.20200,47560,48740,43270,4434
29.03.20200,44340,47240,43810,4574
30.03.20200,46380,47030,45090,4617
31.03.20200,46060,49920,44880,4724
01.04.20200,48530,49170,46490,466
02.04.20200,4670,47890,45420,4649
05.04.20200,47130,48960,47130,4767
06.04.20200,48210,50780,46380,4724
07.04.20200,47890,49170,45630,4917
08.04.20200,54010,54010,53250,5401
09.04.20200,52290,57550,50780,5315
12.04.20200,54970,58410,54970,5841
13.04.20200,6120,6420,60120,642
14.04.20200,66140,70540,64420,7054
15.04.20200,75690,77520,75160,7752
16.04.20200,82670,85250,72040,7806
19.04.20200,79560,85790,77410,8579
20.04.20200,90080,94270,89440,9427
21.04.20201,03611,03610,99851,0361
23.04.20201,12951,13911,07371,1391
26.04.20201,2531,2531,1951,253
27.04.20201,37751,37751,37751,3775
28.04.20201,5151,5151,5151,515
29.04.20201,66631,66631,36361,3636
03.05.20201,22721,22721,22721,2272
04.05.20201,10481,33241,10481,1048
05.05.20201,16491,1810,99531,0135
06.05.20201,021,11450,9471,1145
07.05.20201,1661,22511,1081,1746
10.05.20201,1811,22941,12731,1703
11.05.20201,17031,18641,10261,1553
12.05.20201,15311,15311,08871,0887
13.05.20201,021,07260,98020,9802
14.05.20200,96631,0780,9181,078
17.05.20201,08981,15960,99851,0908
19.05.20201,06291,09191,021,0651
20.05.20201,06511,08551,02751,064
21.05.20201,06611,10051,05971,0672
26.05.20201,06291,13161,03611,1145
27.05.20201,12411,12411,04571,0651
28.05.20201,03611,0490,98561,0017
31.05.20201,00281,02970,9470,9534
01.06.20200,95770,9760,87930,8793
02.06.20200,87180,96630,85140,9158
03.06.20200,91150,93190,89440,8997
04.06.20200,90190,94910,89110,9223
07.06.20200,93191,01350,92661,0028
08.06.20201,01141,06290,97491,0468
09.06.20201,06941,11121,0351,0618
10.06.20201,04571,08761,02111,0211
11.06.20200,99851,02540,97490,9835
14.06.20200,99311,06720,98781,0404
15.06.20201,04681,05651,02431,0318
16.06.20201,03281,05541,021,0318
17.06.20201,03281,03711,00171,0071
18.06.20201,00711,01250,98450,9888
21.06.20200,99851,0060,98020,9845
22.06.20200,98671,02430,98240,9931
23.06.20200,99641,050,98560,9953
24.06.20201,00391,00710,98560,991
25.06.20200,99311,00820,9910,9942
28.06.20200,99531,01250,99420,9974
29.06.20200,99851,01680,99851,006
30.06.20201,01031,01680,99961,0028
01.07.20201,051,10261,04471,1026
02.07.20201,0791,17891,05971,0672
05.07.20201,07051,10481,05431,0758
06.07.20201,08761,09081,04141,0511
07.07.20201,05111,06181,021,0211
08.07.20201,02541,06830,9760,9985
09.07.20200,99311,0060,94810,976
12.07.20200,99741,06290,98781,0146
13.07.20201,00711,03070,99851,0168
15.07.20201,01681,05541,01251,02
16.07.20201,02111,03821,01681,0318
19.07.20201,03181,12411,02111,0661
20.07.20201,07371,09831,02861,0468
21.07.20201,05541,08231,03071,0651
22.07.20201,06721,07261,04681,0468
23.07.20201,03391,06611,02861,0543
26.07.20201,06721,06831,04471,0447
27.07.20201,05111,05110,99961,0114
28.07.20201,00921,01680,98351,006
29.07.20201,00711,10370,99961,0672
03.08.20201,09411,12731,00391,0479
04.08.20201,05541,06291,0061,0457
05.08.20201,05541,14991,00281,1005
06.08.20201,09831,13380,99961,0576
09.08.20201,05761,14781,03611,1273
10.08.20201,14671,24011,10691,1542
11.08.20201,15421,17671,10591,1091
12.08.20201,11451,14021,08331,0887
13.08.20201,07371,12731,06291,1026
16.08.20201,10591,13491,08981,0919
17.08.20201,09191,11021,08651,093
18.08.20201,09731,16821,0931,1231
19.08.20201,06291,10051,06291,079
20.08.20201,08231,08871,04141,0457
23.08.20201,04361,07581,03611,049
24.08.20201,06081,06181,00821,0232
25.08.20201,02431,04571,01351,0275
26.08.20201,03611,06721,02971,0672
27.08.20201,07471,09621,05761,0812
30.08.20201,09081,17351,08231,152
31.08.20201,16821,2541,08981,0962
01.09.20201,08441,08441,05331,0576
02.09.20201,06511,10051,05221,0661
03.09.20201,07261,10591,06081,0705
06.09.20201,08441,09831,06941,0769
07.09.20201,0781,08331,05221,0683
08.09.20201,07261,08331,05651,0586
09.09.20201,06291,08011,05861,0608
10.09.20201,06291,06941,05761,0576
13.09.20201,06831,13271,05761,1037
14.09.20201,11231,20141,10481,1574
15.09.20201,16171,17891,10691,1102
16.09.20201,10911,10911,07261,0747
17.09.20201,08231,11451,07471,0983
20.09.20201,10591,13061,09081,1026
21.09.20201,10261,11661,08011,093
22.09.20201,10161,1521,09511,1155
23.09.20201,11981,1951,10911,1499
24.09.20201,15961,16711,12951,1316
27.09.20201,13491,19711,11771,181
28.09.20201,18851,18851,11661,1252
29.09.20201,12841,14671,12091,122
30.09.20201,12631,13161,10371,1102
01.10.20201,11451,14241,10691,1349
04.10.20201,14131,14451,12411,1241
05.10.20201,12951,14131,11341,1155
06.10.20201,11661,11661,0931,0994
07.10.20201,10911,11881,0931,0983
08.10.20201,10691,1221,09621,1145
11.10.20201,1221,17031,1221,1327
12.10.20201,14671,1661,11551,1638
13.10.20201,1811,19391,14131,1456
14.10.20201,14671,25941,13911,2132
15.10.20201,21751,23791,18531,1961
18.10.20201,20041,28841,17351,2712
19.10.20201,2821,39791,2821,3593
20.10.20201,37431,3851,28521,2905
21.10.20201,29911,41941,29271,4194
22.10.20201,45481,52461,38611,4366
25.10.20201,44521,46231,29381,2938
26.10.20201,2681,31961,20461,2615
27.10.20201,27231,29911,23791,2444
29.10.20201,24441,34211,21111,2723
01.11.20201,28841,30561,26591,2744
02.11.20201,27441,28621,2241,2272
03.11.20201,22941,27551,22831,2508
04.11.20201,25831,27771,24441,2572
05.11.20201,25941,31631,2541,2916
08.11.20201,29911,33351,23681,253
09.11.20201,27441,27441,22611,2325
10.11.20201,24331,26371,18961,2046
11.11.20201,27771,28841,20681,2583
12.11.20201,25831,27231,22941,2508
15.11.20201,26691,28411,24441,2562
16.11.20201,28841,37961,2831,37
17.11.20201,37321,38071,29811,2991
18.11.20201,29911,30991,26371,282
19.11.20201,28411,29911,27551,2809
22.11.20201,29381,30451,27121,2755
23.11.20201,27661,29051,26151,2637
24.11.20201,26691,30131,24441,2905
25.11.20201,27231,28091,25941,2626
26.11.20201,27121,28521,25721,2691
29.11.20201,32271,36361,31091,3217
30.11.20201,32921,3411,26591,2744
01.12.20201,27551,28411,2541,2594
02.12.20201,26691,27121,24971,2562
03.12.20201,25941,2831,2541,2755
06.12.20201,29381,30881,2541,2572
07.12.20201,25831,26481,24541,2454
08.12.20201,24541,25621,23681,239
09.12.20201,24011,24331,21751,2325
10.12.20201,23251,30021,22721,2508
13.12.20201,25831,26481,24011,2412
14.12.20201,24331,24441,22941,2304
15.12.20201,23151,24441,21651,2165
16.12.20201,2241,23151,20891,2111
17.12.20201,21111,22721,211,2111
20.12.20201,23681,25511,21321,2165
21.12.20201,21651,24331,20571,2283
22.12.20201,22831,2391,21971,2229
23.12.20201,22291,23791,22081,2347
24.12.20201,24441,26371,23581,2454
27.12.20201,26151,28521,25511,2637
28.12.20201,27771,2831,24011,2412
29.12.20201,24011,25721,23361,2487
30.12.20201,24971,2531,22611,2347