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
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%
ULUUN: ULUSOY UN SANAYİ VE TİCARET A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,4579
KAPANIŞ 1,455
En Düşük
DÜŞÜK 1,0992
En Yüksek
YÜKSEK 2,1259
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 1,2594 | 1,268 | 1,2476 | 1,2605 |
| 04.01.2021 | 1,2562 | 1,283 | 1,2454 | 1,282 |
| 05.01.2021 | 1,3485 | 1,4086 | 1,2991 | 1,2991 |
| 06.01.2021 | 1,3335 | 1,3517 | 1,3056 | 1,3109 |
| 07.01.2021 | 1,3152 | 1,3185 | 1,2949 | 1,3077 |
| 10.01.2021 | 1,3099 | 1,3142 | 1,2777 | 1,2895 |
| 11.01.2021 | 1,2884 | 1,2884 | 1,268 | 1,2755 |
| 12.01.2021 | 1,297 | 1,3399 | 1,2798 | 1,3056 |
| 13.01.2021 | 1,3067 | 1,3227 | 1,2841 | 1,2905 |
| 14.01.2021 | 1,2884 | 1,3281 | 1,2744 | 1,3238 |
| 17.01.2021 | 1,327 | 1,4097 | 1,312 | 1,3668 |
| 18.01.2021 | 1,3786 | 1,4129 | 1,3517 | 1,3872 |
| 19.01.2021 | 1,3958 | 1,5257 | 1,385 | 1,5257 |
| 20.01.2021 | 1,53 | 1,545 | 1,458 | 1,4688 |
| 21.01.2021 | 1,4698 | 1,5858 | 1,4537 | 1,5182 |
| 24.01.2021 | 1,6094 | 1,6695 | 1,5761 | 1,6695 |
| 25.01.2021 | 1,6631 | 1,836 | 1,5955 | 1,7619 |
| 26.01.2021 | 1,7694 | 1,8778 | 1,6964 | 1,7501 |
| 27.01.2021 | 1,7232 | 1,8037 | 1,6449 | 1,7404 |
| 28.01.2021 | 1,7178 | 1,9143 | 1,6953 | 1,9143 |
| 31.01.2021 | 1,9702 | 2,0775 | 1,9197 | 1,9401 |
| 01.02.2021 | 1,9616 | 2,1259 | 1,866 | 1,866 |
| 02.02.2021 | 1,866 | 1,9476 | 1,7941 | 1,8113 |
| 03.02.2021 | 1,8295 | 1,836 | 1,7286 | 1,7447 |
| 04.02.2021 | 1,7501 | 1,8156 | 1,7468 | 1,7705 |
| 07.02.2021 | 1,7823 | 1,8639 | 1,7801 | 1,8263 |
| 08.02.2021 | 1,8274 | 1,8575 | 1,7909 | 1,8317 |
| 09.02.2021 | 1,8349 | 1,8403 | 1,8081 | 1,8081 |
| 10.02.2021 | 1,8145 | 1,8188 | 1,7662 | 1,7705 |
| 11.02.2021 | 1,7866 | 1,8467 | 1,7511 | 1,8467 |
| 14.02.2021 | 1,8467 | 1,8982 | 1,8349 | 1,8413 |
| 15.02.2021 | 1,8671 | 1,8671 | 1,7748 | 1,7877 |
| 16.02.2021 | 1,7877 | 1,8209 | 1,7662 | 1,7994 |
| 17.02.2021 | 1,9573 | 1,9788 | 1,8682 | 1,9788 |
| 18.02.2021 | 1,9863 | 1,9927 | 1,8982 | 1,9079 |
| 21.02.2021 | 1,9348 | 1,9498 | 1,8542 | 1,8585 |
| 22.02.2021 | 1,8467 | 1,9584 | 1,8156 | 1,9154 |
| 23.02.2021 | 1,8735 | 1,9605 | 1,8499 | 1,9208 |
| 24.02.2021 | 1,9401 | 2,0464 | 1,8811 | 1,8875 |
| 25.02.2021 | 1,8252 | 1,851 | 1,7823 | 1,8113 |
| 28.02.2021 | 1,8252 | 1,9605 | 1,8241 | 1,9541 |
| 01.03.2021 | 1,9551 | 1,9863 | 1,9079 | 1,9369 |
| 02.03.2021 | 1,9401 | 2,0314 | 1,9401 | 2,0217 |
| 03.03.2021 | 2,0163 | 2,0507 | 1,9487 | 1,9745 |
| 04.03.2021 | 1,9401 | 2,0228 | 1,938 | 2,0035 |
| 07.03.2021 | 2,0292 | 2,0883 | 2,0185 | 2,0475 |
| 08.03.2021 | 2,0561 | 2,085 | 1,9917 | 2,0024 |
| 09.03.2021 | 2,0185 | 2,0765 | 1,9809 | 2,0507 |
| 10.03.2021 | 2,0077 | 2,0131 | 1,9229 | 1,9584 |
| 11.03.2021 | 1,9616 | 1,9616 | 1,8682 | 1,8864 |
| 14.03.2021 | 1,8907 | 1,9433 | 1,8585 | 1,9004 |
| 15.03.2021 | 1,9111 | 1,9315 | 1,8456 | 1,8607 |
| 16.03.2021 | 1,866 | 1,9111 | 1,8328 | 1,8392 |
| 17.03.2021 | 1,8521 | 1,9165 | 1,8349 | 1,8564 |
| 18.03.2021 | 1,8467 | 1,8875 | 1,7715 | 1,8231 |
| 21.03.2021 | 1,6814 | 1,7211 | 1,6416 | 1,6416 |
| 22.03.2021 | 1,5106 | 1,6857 | 1,4784 | 1,6406 |
| 23.03.2021 | 1,6621 | 1,7468 | 1,633 | 1,734 |
| 24.03.2021 | 1,734 | 1,7651 | 1,691 | 1,7221 |
| 25.03.2021 | 1,7178 | 1,8037 | 1,6857 | 1,7608 |
| 28.03.2021 | 1,7608 | 1,7662 | 1,7071 | 1,7147 |
| 29.03.2021 | 1,7178 | 1,8134 | 1,6964 | 1,7651 |
| 30.03.2021 | 1,7715 | 1,7877 | 1,589 | 1,618 |
| 31.03.2021 | 1,6449 | 1,6717 | 1,6234 | 1,6449 |
| 01.04.2021 | 1,8091 | 1,8091 | 1,735 | 1,7801 |
| 04.04.2021 | 1,7994 | 1,8016 | 1,6996 | 1,7082 |
| 05.04.2021 | 1,7093 | 1,7468 | 1,661 | 1,6889 |
| 06.04.2021 | 1,7436 | 1,7479 | 1,6996 | 1,7243 |
| 07.04.2021 | 1,7252 | 1,8975 | 1,6694 | 1,832 |
| 08.04.2021 | 1,8587 | 1,9218 | 1,7932 | 1,8514 |
| 11.04.2021 | 1,8708 | 1,98 | 1,8611 | 1,9291 |
| 12.04.2021 | 1,9412 | 1,9582 | 1,7495 | 1,7519 |
| 13.04.2021 | 1,7519 | 1,815 | 1,6864 | 1,7034 |
| 14.04.2021 | 1,7107 | 1,7374 | 1,6282 | 1,6791 |
| 15.04.2021 | 1,6621 | 1,6791 | 1,5894 | 1,6088 |
| 18.04.2021 | 1,6112 | 1,6185 | 1,4583 | 1,468 |
| 19.04.2021 | 1,468 | 1,502 | 1,3661 | 1,3831 |
| 20.04.2021 | 1,3734 | 1,4073 | 1,2618 | 1,2982 |
| 21.04.2021 | 1,3006 | 1,3321 | 1,2254 | 1,3248 |
| 25.04.2021 | 1,3006 | 1,3976 | 1,2982 | 1,3831 |
| 26.04.2021 | 1,468 | 1,5214 | 1,4607 | 1,5214 |
| 27.04.2021 | 1,5408 | 1,5602 | 1,4171 | 1,4316 |
| 28.04.2021 | 1,3831 | 1,4632 | 1,3782 | 1,4268 |
| 29.04.2021 | 1,4073 | 1,4073 | 1,354 | 1,3807 |
| 02.05.2021 | 1,3831 | 1,3904 | 1,3516 | 1,3613 |
| 03.05.2021 | 1,3613 | 1,3831 | 1,3297 | 1,3516 |
| 04.05.2021 | 1,3516 | 1,3613 | 1,3054 | 1,3248 |
| 05.05.2021 | 1,3297 | 1,337 | 1,3079 | 1,3151 |
| 06.05.2021 | 1,3176 | 1,3224 | 1,2642 | 1,3006 |
| 09.05.2021 | 1,3006 | 1,4001 | 1,2836 | 1,3879 |
| 10.05.2021 | 1,3661 | 1,3685 | 1,3321 | 1,3418 |
| 11.05.2021 | 1,3346 | 1,3807 | 1,3297 | 1,3516 |
| 16.05.2021 | 1,3346 | 1,3443 | 1,303 | 1,3151 |
| 17.05.2021 | 1,3224 | 1,3248 | 1,2982 | 1,3006 |
| 19.05.2021 | 1,3103 | 1,3443 | 1,303 | 1,3079 |
| 20.05.2021 | 1,3176 | 1,4122 | 1,3079 | 1,3952 |
| 23.05.2021 | 1,4025 | 1,451 | 1,3734 | 1,3855 |
| 24.05.2021 | 1,3831 | 1,4122 | 1,3079 | 1,3127 |
| 25.05.2021 | 1,3127 | 1,3564 | 1,2885 | 1,3297 |
| 26.05.2021 | 1,3346 | 1,3418 | 1,2982 | 1,3079 |
| 27.05.2021 | 1,2957 | 1,3079 | 1,2618 | 1,2788 |
| 30.05.2021 | 1,286 | 1,2933 | 1,2254 | 1,2642 |
| 31.05.2021 | 1,2642 | 1,3006 | 1,2545 | 1,2739 |
| 01.06.2021 | 1,2399 | 1,303 | 1,2399 | 1,2957 |
| 02.06.2021 | 1,2982 | 1,303 | 1,2569 | 1,2715 |
| 03.06.2021 | 1,2739 | 1,3321 | 1,2569 | 1,32 |
| 06.06.2021 | 1,32 | 1,3564 | 1,303 | 1,3394 |
| 07.06.2021 | 1,3394 | 1,354 | 1,2982 | 1,3006 |
| 08.06.2021 | 1,2982 | 1,3006 | 1,2763 | 1,2788 |
| 09.06.2021 | 1,2812 | 1,2836 | 1,2593 | 1,2642 |
| 10.06.2021 | 1,2666 | 1,2691 | 1,2521 | 1,2521 |
| 13.06.2021 | 1,2569 | 1,2618 | 1,2351 | 1,2375 |
| 14.06.2021 | 1,2375 | 1,2666 | 1,2326 | 1,2399 |
| 15.06.2021 | 1,2375 | 1,2545 | 1,2351 | 1,2399 |
| 16.06.2021 | 1,2423 | 1,2448 | 1,2157 | 1,2205 |
| 17.06.2021 | 1,2229 | 1,2375 | 1,2108 | 1,2132 |
| 20.06.2021 | 1,2108 | 1,2375 | 1,1696 | 1,2326 |
| 21.06.2021 | 1,2375 | 1,2472 | 1,1817 | 1,1865 |
| 22.06.2021 | 1,1914 | 1,1938 | 1,1647 | 1,1671 |
| 23.06.2021 | 1,1671 | 1,1817 | 1,1598 | 1,1598 |
| 24.06.2021 | 1,1623 | 1,1963 | 1,1453 | 1,1744 |
| 27.06.2021 | 1,1744 | 1,1817 | 1,1235 | 1,1283 |
| 28.06.2021 | 1,1307 | 1,1914 | 1,0992 | 1,1259 |
| 29.06.2021 | 1,1259 | 1,189 | 1,1138 | 1,1501 |
| 30.06.2021 | 1,155 | 1,1841 | 1,1356 | 1,1477 |
| 01.07.2021 | 1,1526 | 1,1914 | 1,1477 | 1,172 |
| 04.07.2021 | 1,1793 | 1,2593 | 1,1793 | 1,2375 |
| 05.07.2021 | 1,2496 | 1,2545 | 1,2035 | 1,2132 |
| 06.07.2021 | 1,2157 | 1,2254 | 1,2011 | 1,2084 |
| 07.07.2021 | 1,2084 | 1,2132 | 1,1793 | 1,1817 |
| 08.07.2021 | 1,1963 | 1,1963 | 1,1647 | 1,1744 |
| 11.07.2021 | 1,1768 | 1,2011 | 1,1429 | 1,1574 |
| 12.07.2021 | 1,1574 | 1,172 | 1,1332 | 1,1501 |
| 13.07.2021 | 1,1526 | 1,1938 | 1,1501 | 1,1817 |
| 15.07.2021 | 1,1793 | 1,1987 | 1,1744 | 1,1865 |
| 18.07.2021 | 1,1841 | 1,2108 | 1,1768 | 1,2108 |
| 25.07.2021 | 1,2132 | 1,2254 | 1,1914 | 1,1914 |
| 26.07.2021 | 1,1938 | 1,2084 | 1,1793 | 1,1987 |
| 27.07.2021 | 1,1987 | 1,2084 | 1,1914 | 1,1963 |
| 28.07.2021 | 1,1987 | 1,2181 | 1,1963 | 1,2084 |
| 29.07.2021 | 1,2084 | 1,2423 | 1,2011 | 1,2205 |
| 01.08.2021 | 1,2205 | 1,2618 | 1,2205 | 1,2545 |
| 02.08.2021 | 1,2569 | 1,2618 | 1,2302 | 1,2375 |
| 03.08.2021 | 1,2375 | 1,2496 | 1,2302 | 1,2423 |
| 04.08.2021 | 1,2521 | 1,2763 | 1,2448 | 1,2642 |
| 05.08.2021 | 1,2618 | 1,2642 | 1,2375 | 1,2472 |
| 08.08.2021 | 1,2448 | 1,2569 | 1,2375 | 1,2399 |
| 09.08.2021 | 1,2375 | 1,2375 | 1,2181 | 1,2229 |
| 10.08.2021 | 1,2229 | 1,2229 | 1,1938 | 1,1987 |
| 11.08.2021 | 1,2011 | 1,2302 | 1,1914 | 1,2181 |
| 12.08.2021 | 1,2181 | 1,2278 | 1,2108 | 1,2181 |
| 15.08.2021 | 1,2375 | 1,2521 | 1,2254 | 1,2448 |
| 16.08.2021 | 1,2472 | 1,32 | 1,2448 | 1,2982 |
| 17.08.2021 | 1,3079 | 1,3904 | 1,3006 | 1,3661 |
| 18.08.2021 | 1,3321 | 1,3661 | 1,2957 | 1,3224 |
| 19.08.2021 | 1,3224 | 1,354 | 1,3079 | 1,3321 |
| 22.08.2021 | 1,3394 | 1,3952 | 1,3224 | 1,3346 |
| 23.08.2021 | 1,337 | 1,3491 | 1,3079 | 1,3103 |
| 24.08.2021 | 1,3103 | 1,3346 | 1,2788 | 1,286 |
| 25.08.2021 | 1,286 | 1,3006 | 1,2593 | 1,2642 |
| 26.08.2021 | 1,2666 | 1,2715 | 1,2399 | 1,2642 |
| 30.08.2021 | 1,2691 | 1,2739 | 1,2569 | 1,2618 |
| 31.08.2021 | 1,2618 | 1,2933 | 1,2569 | 1,2885 |
| 01.09.2021 | 1,286 | 1,2933 | 1,2739 | 1,2812 |
| 02.09.2021 | 1,2982 | 1,3079 | 1,2812 | 1,2885 |
| 05.09.2021 | 1,2909 | 1,3151 | 1,2885 | 1,3054 |
| 06.09.2021 | 1,3006 | 1,3054 | 1,2642 | 1,2691 |
| 07.09.2021 | 1,2691 | 1,2957 | 1,2569 | 1,2739 |
| 08.09.2021 | 1,286 | 1,2982 | 1,2691 | 1,2715 |
| 09.09.2021 | 1,2788 | 1,2957 | 1,2739 | 1,2788 |
| 12.09.2021 | 1,2812 | 1,3151 | 1,2642 | 1,3054 |
| 13.09.2021 | 1,3103 | 1,3564 | 1,3006 | 1,3443 |
| 14.09.2021 | 1,3443 | 1,3516 | 1,2957 | 1,303 |
| 15.09.2021 | 1,3127 | 1,337 | 1,2885 | 1,2933 |
| 16.09.2021 | 1,2982 | 1,3103 | 1,2812 | 1,286 |
| 19.09.2021 | 1,2739 | 1,2763 | 1,2423 | 1,2448 |
| 20.09.2021 | 1,2545 | 1,2982 | 1,2472 | 1,2788 |
| 21.09.2021 | 1,2885 | 1,2957 | 1,2545 | 1,2691 |
| 22.09.2021 | 1,2715 | 1,2788 | 1,2472 | 1,2618 |
| 23.09.2021 | 1,2593 | 1,2715 | 1,2472 | 1,2569 |
| 26.09.2021 | 1,2618 | 1,3103 | 1,2593 | 1,3103 |
| 27.09.2021 | 1,3079 | 1,3079 | 1,2715 | 1,3006 |
| 28.09.2021 | 1,303 | 1,3297 | 1,2933 | 1,3151 |
| 29.09.2021 | 1,3224 | 1,3491 | 1,3079 | 1,3418 |
| 30.09.2021 | 1,3346 | 1,3758 | 1,3297 | 1,3613 |
| 03.10.2021 | 1,3661 | 1,3831 | 1,3467 | 1,3467 |
| 04.10.2021 | 1,3564 | 1,3564 | 1,2909 | 1,2933 |
| 05.10.2021 | 1,2933 | 1,3346 | 1,2593 | 1,2885 |
| 06.10.2021 | 1,2933 | 1,3103 | 1,2763 | 1,2788 |
| 07.10.2021 | 1,2812 | 1,286 | 1,2666 | 1,2739 |
| 10.10.2021 | 1,2763 | 1,3006 | 1,2763 | 1,2957 |
| 11.10.2021 | 1,286 | 1,2933 | 1,2763 | 1,2763 |
| 12.10.2021 | 1,2788 | 1,286 | 1,2521 | 1,2593 |
| 13.10.2021 | 1,2472 | 1,2618 | 1,2423 | 1,2448 |
| 14.10.2021 | 1,2496 | 1,2545 | 1,2399 | 1,2448 |
| 17.10.2021 | 1,2448 | 1,2472 | 1,2278 | 1,2351 |
| 18.10.2021 | 1,2375 | 1,2618 | 1,2326 | 1,2545 |
| 19.10.2021 | 1,2569 | 1,2593 | 1,2423 | 1,2423 |
| 20.10.2021 | 1,2521 | 1,2521 | 1,2181 | 1,2375 |
| 21.10.2021 | 1,2399 | 1,2618 | 1,2399 | 1,2496 |
| 24.10.2021 | 1,2496 | 1,2957 | 1,2423 | 1,2691 |
| 25.10.2021 | 1,2715 | 1,2836 | 1,2666 | 1,2691 |
| 26.10.2021 | 1,2715 | 1,2933 | 1,2666 | 1,2739 |
| 27.10.2021 | 1,2763 | 1,2763 | 1,2666 | 1,2666 |
| 31.10.2021 | 1,2666 | 1,2909 | 1,2521 | 1,2788 |
| 01.11.2021 | 1,2788 | 1,286 | 1,2618 | 1,2618 |
| 02.11.2021 | 1,2666 | 1,2739 | 1,2132 | 1,2569 |
| 03.11.2021 | 1,2642 | 1,2788 | 1,2545 | 1,2691 |
| 04.11.2021 | 1,2739 | 1,286 | 1,2666 | 1,2763 |
| 07.11.2021 | 1,2788 | 1,2909 | 1,2763 | 1,286 |
| 08.11.2021 | 1,2885 | 1,2909 | 1,2642 | 1,2666 |
| 09.11.2021 | 1,2666 | 1,2691 | 1,2375 | 1,2423 |
| 10.11.2021 | 1,2423 | 1,2593 | 1,2375 | 1,2423 |
| 11.11.2021 | 1,2423 | 1,2618 | 1,2423 | 1,2545 |
| 14.11.2021 | 1,2569 | 1,286 | 1,2545 | 1,2715 |
| 15.11.2021 | 1,2763 | 1,3976 | 1,2569 | 1,303 |
| 16.11.2021 | 1,303 | 1,3831 | 1,2982 | 1,3176 |
| 17.11.2021 | 1,3321 | 1,3443 | 1,2885 | 1,3321 |
| 18.11.2021 | 1,3394 | 1,4146 | 1,3248 | 1,4001 |
| 21.11.2021 | 1,4365 | 1,5384 | 1,4341 | 1,5384 |
| 22.11.2021 | 1,5845 | 1,6913 | 1,5068 | 1,65 |
| 23.11.2021 | 1,6816 | 1,7641 | 1,5991 | 1,6379 |
| 24.11.2021 | 1,6451 | 1,6597 | 1,5723 | 1,5991 |
| 25.11.2021 | 1,5991 | 1,7301 | 1,5772 | 1,7082 |
| 28.11.2021 | 1,7616 | 1,8344 | 1,7252 | 1,7592 |
| 29.11.2021 | 1,7641 | 1,7762 | 1,6985 | 1,7131 |
| 30.11.2021 | 1,7228 | 1,7374 | 1,6282 | 1,6451 |
| 01.12.2021 | 1,6451 | 1,6888 | 1,6112 | 1,6573 |
| 02.12.2021 | 1,6621 | 1,6694 | 1,6379 | 1,6524 |
| 05.12.2021 | 1,6597 | 1,6864 | 1,6354 | 1,6791 |
| 06.12.2021 | 1,6937 | 1,6961 | 1,6597 | 1,6864 |
| 07.12.2021 | 1,6864 | 1,6913 | 1,6549 | 1,6597 |
| 08.12.2021 | 1,6597 | 1,7228 | 1,6597 | 1,6767 |
| 09.12.2021 | 1,6791 | 1,7276 | 1,6646 | 1,7058 |
| 12.12.2021 | 1,7155 | 1,7592 | 1,701 | 1,701 |
| 13.12.2021 | 1,7058 | 1,7252 | 1,6888 | 1,6985 |
| 14.12.2021 | 1,7058 | 1,7228 | 1,6767 | 1,6985 |
| 15.12.2021 | 1,7131 | 1,781 | 1,6913 | 1,7398 |
| 16.12.2021 | 1,7519 | 1,7786 | 1,5675 | 1,5675 |
| 19.12.2021 | 1,5287 | 1,6573 | 1,4268 | 1,5141 |
| 20.12.2021 | 1,5966 | 1,6112 | 1,4559 | 1,4753 |
| 21.12.2021 | 1,4753 | 1,536 | 1,468 | 1,5238 |
| 22.12.2021 | 1,5505 | 1,6257 | 1,5238 | 1,6015 |
| 23.12.2021 | 1,6015 | 1,6476 | 1,5796 | 1,6112 |
| 26.12.2021 | 1,6185 | 1,6209 | 1,5699 | 1,5723 |
| 27.12.2021 | 1,5772 | 1,5845 | 1,519 | 1,5263 |
| 28.12.2021 | 1,519 | 1,6767 | 1,5117 | 1,6621 |
| 29.12.2021 | 1,6621 | 1,6985 | 1,6136 | 1,6403 |
| 30.12.2021 | 1,6403 | 1,6621 | 1,6136 | 1,6257 |