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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,7492
KAPANIŞ 4,7568
En Düşük
DÜŞÜK 1,4049
En Yüksek
YÜKSEK 10,0456
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 1,6306 | 1,6621 | 1,6063 | 1,6427 |
| 03.01.2022 | 1,6597 | 1,6816 | 1,6257 | 1,6427 |
| 04.01.2022 | 1,6427 | 1,6767 | 1,633 | 1,6573 |
| 05.01.2022 | 1,6573 | 1,6573 | 1,6233 | 1,6476 |
| 06.01.2022 | 1,6476 | 1,7204 | 1,6451 | 1,7155 |
| 09.01.2022 | 1,7471 | 1,7568 | 1,684 | 1,684 |
| 10.01.2022 | 1,6985 | 1,8174 | 1,6549 | 1,7374 |
| 11.01.2022 | 1,7374 | 1,7422 | 1,6816 | 1,684 |
| 12.01.2022 | 1,6888 | 1,6985 | 1,6379 | 1,6379 |
| 13.01.2022 | 1,6451 | 1,667 | 1,6233 | 1,6427 |
| 16.01.2022 | 1,6427 | 1,6524 | 1,6282 | 1,6306 |
| 17.01.2022 | 1,6306 | 1,6354 | 1,5505 | 1,5505 |
| 18.01.2022 | 1,5505 | 1,5772 | 1,5141 | 1,5748 |
| 19.01.2022 | 1,5748 | 1,5918 | 1,5263 | 1,5481 |
| 20.01.2022 | 1,5432 | 1,5845 | 1,5238 | 1,5457 |
| 23.01.2022 | 1,5602 | 1,5821 | 1,4996 | 1,519 |
| 24.01.2022 | 1,5263 | 1,5457 | 1,4607 | 1,5068 |
| 25.01.2022 | 1,5068 | 1,5214 | 1,502 | 1,5044 |
| 26.01.2022 | 1,502 | 1,5505 | 1,4874 | 1,5263 |
| 27.01.2022 | 1,5529 | 1,5578 | 1,5044 | 1,5141 |
| 30.01.2022 | 1,536 | 1,5408 | 1,5068 | 1,5141 |
| 31.01.2022 | 1,519 | 1,5408 | 1,5166 | 1,519 |
| 01.02.2022 | 1,5651 | 1,6621 | 1,5529 | 1,633 |
| 02.02.2022 | 1,633 | 1,6354 | 1,5942 | 1,6015 |
| 03.02.2022 | 1,6136 | 1,6694 | 1,6063 | 1,6185 |
| 06.02.2022 | 1,616 | 1,6621 | 1,5942 | 1,6597 |
| 07.02.2022 | 1,6476 | 1,6743 | 1,6112 | 1,616 |
| 08.02.2022 | 1,6282 | 1,6476 | 1,6136 | 1,6209 |
| 09.02.2022 | 1,6233 | 1,6354 | 1,6112 | 1,6112 |
| 10.02.2022 | 1,6112 | 1,6209 | 1,5918 | 1,6063 |
| 13.02.2022 | 1,5918 | 1,5991 | 1,5141 | 1,5578 |
| 14.02.2022 | 1,5578 | 1,5796 | 1,5481 | 1,5578 |
| 15.02.2022 | 1,5626 | 1,5748 | 1,5602 | 1,5675 |
| 16.02.2022 | 1,5699 | 1,5748 | 1,536 | 1,5408 |
| 17.02.2022 | 1,5457 | 1,5529 | 1,5287 | 1,5384 |
| 20.02.2022 | 1,5408 | 1,5554 | 1,5068 | 1,5287 |
| 21.02.2022 | 1,5044 | 1,5214 | 1,4704 | 1,5093 |
| 22.02.2022 | 1,519 | 1,5335 | 1,4996 | 1,5093 |
| 23.02.2022 | 1,4195 | 1,6597 | 1,4049 | 1,5675 |
| 24.02.2022 | 1,5699 | 1,5942 | 1,5044 | 1,5457 |
| 27.02.2022 | 1,5845 | 1,6476 | 1,5675 | 1,5796 |
| 28.02.2022 | 1,5966 | 1,5991 | 1,5626 | 1,5723 |
| 01.03.2022 | 1,5772 | 1,6743 | 1,5748 | 1,6379 |
| 02.03.2022 | 1,65 | 1,6985 | 1,6257 | 1,6985 |
| 03.03.2022 | 1,7131 | 1,8199 | 1,7058 | 1,7883 |
| 06.03.2022 | 1,8805 | 1,9654 | 1,8635 | 1,9654 |
| 07.03.2022 | 1,9897 | 2,1256 | 1,9291 | 2,0504 |
| 08.03.2022 | 2,0868 | 2,2493 | 1,9994 | 2,2372 |
| 09.03.2022 | 2,1838 | 2,3173 | 2,0746 | 2,0746 |
| 10.03.2022 | 2,0746 | 2,2542 | 2,0746 | 2,2081 |
| 13.03.2022 | 2,2372 | 2,2566 | 2,1474 | 2,2202 |
| 14.03.2022 | 2,2566 | 2,378 | 2,2129 | 2,2566 |
| 15.03.2022 | 2,276 | 2,3052 | 2,1596 | 2,1596 |
| 16.03.2022 | 2,1668 | 2,1935 | 2,1038 | 2,1232 |
| 17.03.2022 | 2,1304 | 2,1377 | 2,0528 | 2,0698 |
| 20.03.2022 | 2,1038 | 2,1353 | 2,0261 | 2,0382 |
| 21.03.2022 | 2,0407 | 2,0746 | 2,0164 | 2,0261 |
| 22.03.2022 | 2,0382 | 2,0431 | 1,9727 | 1,9849 |
| 23.03.2022 | 1,9946 | 2,0577 | 1,9776 | 1,98 |
| 24.03.2022 | 1,9897 | 2,0237 | 1,98 | 1,9994 |
| 27.03.2022 | 2,014 | 2,0819 | 1,9946 | 2,0358 |
| 28.03.2022 | 2,0552 | 2,0552 | 1,9412 | 1,946 |
| 29.03.2022 | 1,9703 | 1,9752 | 1,9339 | 1,9533 |
| 30.03.2022 | 1,9654 | 1,9679 | 1,9315 | 1,9412 |
| 31.03.2022 | 1,9533 | 1,9849 | 1,9412 | 1,9679 |
| 03.04.2022 | 1,9776 | 1,9921 | 1,9509 | 1,963 |
| 04.04.2022 | 1,9654 | 1,9946 | 1,9533 | 1,9776 |
| 05.04.2022 | 1,9873 | 2,0819 | 1,9752 | 2,0431 |
| 06.04.2022 | 2,0455 | 2,0552 | 2,0091 | 2,0164 |
| 07.04.2022 | 2,0213 | 2,0237 | 1,9946 | 1,9946 |
| 10.04.2022 | 1,9994 | 2,0746 | 1,9946 | 2,0285 |
| 11.04.2022 | 2,0479 | 2,1329 | 2,014 | 2,0965 |
| 12.04.2022 | 2,1013 | 2,1232 | 2,0334 | 2,0674 |
| 13.04.2022 | 2,0868 | 2,1668 | 2,0795 | 2,1377 |
| 14.04.2022 | 2,1377 | 2,1426 | 2,0868 | 2,0989 |
| 17.04.2022 | 2,111 | 2,1135 | 2,0067 | 2,0479 |
| 18.04.2022 | 2,0528 | 2,0674 | 2,0067 | 2,0237 |
| 19.04.2022 | 2,0285 | 2,0625 | 2,0213 | 2,0334 |
| 20.04.2022 | 2,0407 | 2,0552 | 2,031 | 2,0334 |
| 21.04.2022 | 2,0358 | 2,0382 | 1,9606 | 1,9727 |
| 24.04.2022 | 1,9727 | 1,9946 | 1,9169 | 1,963 |
| 25.04.2022 | 1,9727 | 2,0116 | 1,9242 | 1,9315 |
| 26.04.2022 | 1,9436 | 1,9533 | 1,9072 | 1,9169 |
| 27.04.2022 | 1,9291 | 1,98 | 1,9266 | 1,9776 |
| 28.04.2022 | 1,98 | 2,0431 | 1,9654 | 2,0285 |
| 04.05.2022 | 2,0407 | 2,1596 | 2,0407 | 2,1499 |
| 05.05.2022 | 2,145 | 2,2445 | 2,0674 | 2,2129 |
| 08.05.2022 | 2,2129 | 2,2493 | 2,1765 | 2,1984 |
| 09.05.2022 | 2,2032 | 2,327 | 2,2032 | 2,2906 |
| 10.05.2022 | 2,5187 | 2,5187 | 2,4993 | 2,5187 |
| 11.05.2022 | 2,6691 | 2,7686 | 2,5624 | 2,7686 |
| 12.05.2022 | 2,7905 | 3,0452 | 2,708 | 3,0452 |
| 15.05.2022 | 3,1302 | 3,3485 | 3,1277 | 3,3485 |
| 16.05.2022 | 3,4577 | 3,5912 | 3,1253 | 3,4092 |
| 17.05.2022 | 3,3752 | 3,4771 | 3,0695 | 3,0695 |
| 19.05.2022 | 3,0695 | 3,3291 | 3,0282 | 3,2612 |
| 22.05.2022 | 3,3121 | 3,4262 | 3,1835 | 3,2321 |
| 23.05.2022 | 3,2515 | 3,2903 | 3,1059 | 3,1714 |
| 24.05.2022 | 3,1835 | 3,2224 | 3,0889 | 3,1544 |
| 25.05.2022 | 3,1544 | 3,1932 | 3,1059 | 3,1253 |
| 26.05.2022 | 3,1302 | 3,4165 | 3,0938 | 3,3243 |
| 29.05.2022 | 3,3437 | 3,5718 | 3,3437 | 3,4893 |
| 30.05.2022 | 3,5451 | 3,5621 | 3,3679 | 3,4529 |
| 31.05.2022 | 3,5063 | 3,7974 | 3,5063 | 3,7974 |
| 01.06.2022 | 3,9042 | 4,176 | 3,8654 | 4,0522 |
| 02.06.2022 | 4,0546 | 4,2512 | 4,0522 | 4,1347 |
| 05.06.2022 | 4,2706 | 4,5472 | 4,2463 | 4,5472 |
| 06.06.2022 | 4,6346 | 4,9986 | 4,6346 | 4,9986 |
| 07.06.2022 | 5,0859 | 5,4984 | 4,9986 | 5,411 |
| 08.06.2022 | 4,9355 | 4,9355 | 4,8724 | 4,8724 |
| 09.06.2022 | 4,3871 | 5,2169 | 4,3871 | 5,0422 |
| 12.06.2022 | 4,8869 | 5,0616 | 4,6758 | 4,7632 |
| 13.06.2022 | 4,7268 | 4,7268 | 4,2876 | 4,4405 |
| 14.06.2022 | 4,3749 | 4,6855 | 4,2973 | 4,637 |
| 15.06.2022 | 4,637 | 4,9986 | 4,637 | 4,9743 |
| 16.06.2022 | 4,9743 | 5,4693 | 4,9743 | 5,4693 |
| 19.06.2022 | 5,5566 | 6,0128 | 5,5227 | 6,0128 |
| 20.06.2022 | 6,0128 | 6,3088 | 5,4353 | 5,9497 |
| 21.06.2022 | 5,8235 | 6,0177 | 5,5324 | 5,5954 |
| 22.06.2022 | 5,5857 | 5,8381 | 5,2703 | 5,7799 |
| 23.06.2022 | 5,8478 | 6,0322 | 5,7216 | 5,7799 |
| 26.06.2022 | 5,6779 | 5,94 | 5,5275 | 5,61 |
| 27.06.2022 | 5,7507 | 5,8721 | 5,4693 | 5,5178 |
| 28.06.2022 | 5,5178 | 5,5566 | 5,2557 | 5,2557 |
| 29.06.2022 | 5,2218 | 5,2266 | 4,853 | 5,018 |
| 30.06.2022 | 5,018 | 5,5178 | 4,8627 | 5,5178 |
| 03.07.2022 | 5,5178 | 5,9788 | 5,5178 | 5,6634 |
| 04.07.2022 | 5,6682 | 5,7993 | 5,3965 | 5,5275 |
| 05.07.2022 | 5,4838 | 5,5275 | 5,2169 | 5,3382 |
| 06.07.2022 | 5,2897 | 5,7847 | 5,1927 | 5,5809 |
| 07.07.2022 | 5,6488 | 5,7556 | 5,5421 | 5,644 |
| 12.07.2022 | 5,6003 | 5,6779 | 5,4207 | 5,4353 |
| 13.07.2022 | 5,3819 | 5,576 | 5,2897 | 5,3674 |
| 17.07.2022 | 5,4062 | 5,6877 | 5,1733 | 5,4207 |
| 18.07.2022 | 5,4256 | 5,4887 | 5,3285 | 5,4256 |
| 19.07.2022 | 5,4256 | 5,6246 | 5,3625 | 5,5809 |
| 20.07.2022 | 5,7022 | 6,139 | 5,6974 | 6,139 |
| 21.07.2022 | 6,27 | 6,6874 | 6,0759 | 6,1244 |
| 24.07.2022 | 6,0662 | 6,0662 | 5,5275 | 5,7702 |
| 25.07.2022 | 5,775 | 6,0371 | 5,6294 | 5,7216 |
| 26.07.2022 | 5,7847 | 5,8381 | 5,4984 | 5,5421 |
| 27.07.2022 | 5,5663 | 5,6197 | 5,3479 | 5,3674 |
| 28.07.2022 | 5,4062 | 5,5324 | 5,2121 | 5,2849 |
| 31.07.2022 | 5,3382 | 5,3722 | 5,1927 | 5,1927 |
| 01.08.2022 | 5,2024 | 5,2218 | 4,9791 | 4,9986 |
| 02.08.2022 | 4,95 | 5,4984 | 4,9209 | 5,4984 |
| 03.08.2022 | 5,6052 | 5,8866 | 5,4644 | 5,5421 |
| 04.08.2022 | 5,5809 | 5,6246 | 5,3237 | 5,3819 |
| 07.08.2022 | 5,411 | 5,5372 | 5,2655 | 5,3722 |
| 08.08.2022 | 5,3771 | 5,411 | 5,2849 | 5,2897 |
| 09.08.2022 | 5,2218 | 5,4353 | 5,1733 | 5,2752 |
| 10.08.2022 | 5,2897 | 5,3868 | 5,2218 | 5,2266 |
| 11.08.2022 | 5,2363 | 5,3868 | 5,1538 | 5,2655 |
| 14.08.2022 | 5,314 | 5,6149 | 5,2024 | 5,4401 |
| 15.08.2022 | 5,4838 | 5,5178 | 5,2606 | 5,411 |
| 16.08.2022 | 5,411 | 5,4596 | 5,314 | 5,3916 |
| 17.08.2022 | 5,9303 | 5,9303 | 5,6343 | 5,775 |
| 18.08.2022 | 5,775 | 5,8575 | 5,5081 | 5,5324 |
| 21.08.2022 | 5,5421 | 5,6197 | 5,3916 | 5,4935 |
| 22.08.2022 | 5,4984 | 5,5518 | 5,4304 | 5,4353 |
| 23.08.2022 | 5,445 | 5,5809 | 5,3285 | 5,4159 |
| 24.08.2022 | 5,4353 | 5,5566 | 5,3868 | 5,4207 |
| 25.08.2022 | 5,5227 | 5,5227 | 5,3382 | 5,3479 |
| 28.08.2022 | 5,3528 | 5,411 | 5,2557 | 5,3674 |
| 30.08.2022 | 5,3771 | 5,5227 | 5,3091 | 5,411 |
| 31.08.2022 | 5,411 | 5,4256 | 5,2849 | 5,3091 |
| 01.09.2022 | 5,3091 | 5,4256 | 5,2946 | 5,3285 |
| 04.09.2022 | 5,3285 | 5,3965 | 5,28 | 5,3091 |
| 05.09.2022 | 5,3285 | 5,411 | 5,2412 | 5,2606 |
| 06.09.2022 | 5,2606 | 5,2703 | 5,183 | 5,2169 |
| 07.09.2022 | 5,2557 | 5,6052 | 5,2024 | 5,3528 |
| 08.09.2022 | 5,3625 | 5,3674 | 5,246 | 5,2752 |
| 11.09.2022 | 5,3237 | 5,3237 | 5,2557 | 5,2655 |
| 12.09.2022 | 5,28 | 5,28 | 5,0374 | 5,0374 |
| 13.09.2022 | 5,0374 | 5,3091 | 4,8821 | 5,2121 |
| 14.09.2022 | 5,2994 | 5,3577 | 5,1975 | 5,2169 |
| 15.09.2022 | 5,2169 | 5,3916 | 5,1684 | 5,2897 |
| 18.09.2022 | 5,3334 | 5,6488 | 5,314 | 5,3479 |
| 19.09.2022 | 5,3674 | 5,5081 | 5,2169 | 5,2606 |
| 20.09.2022 | 5,3382 | 5,7459 | 5,3382 | 5,5324 |
| 21.09.2022 | 5,5857 | 6,0856 | 5,4838 | 6,0856 |
| 22.09.2022 | 6,2603 | 6,503 | 5,8963 | 5,9157 |
| 25.09.2022 | 5,9982 | 6,2069 | 5,61 | 5,6634 |
| 26.09.2022 | 5,6634 | 5,7556 | 5,5032 | 5,5129 |
| 27.09.2022 | 5,5081 | 6,0613 | 5,445 | 6,0613 |
| 28.09.2022 | 6,1147 | 6,1875 | 5,5324 | 5,7653 |
| 29.09.2022 | 5,7847 | 5,9691 | 5,6149 | 5,8818 |
| 02.10.2022 | 5,9352 | 5,9691 | 5,775 | 5,8575 |
| 03.10.2022 | 5,9206 | 5,9449 | 5,7702 | 5,8527 |
| 04.10.2022 | 5,8915 | 6,435 | 5,8527 | 6,435 |
| 05.10.2022 | 6,5758 | 6,9494 | 6,4933 | 6,5515 |
| 06.10.2022 | 6,5661 | 7,0708 | 6,5612 | 6,9737 |
| 09.10.2022 | 7,2552 | 7,6677 | 7,2552 | 7,6677 |
| 10.10.2022 | 7,7599 | 8,1578 | 7,4153 | 7,6531 |
| 11.10.2022 | 7,6919 | 8,216 | 7,4735 | 7,9297 |
| 12.10.2022 | 7,9346 | 7,9977 | 7,163 | 7,391 |
| 13.10.2022 | 7,5949 | 7,7162 | 7,3522 | 7,391 |
| 16.10.2022 | 7,4687 | 7,5124 | 7,2697 | 7,3134 |
| 17.10.2022 | 7,328 | 7,8618 | 7,2552 | 7,4978 |
| 18.10.2022 | 7,4978 | 7,6871 | 7,391 | 7,425 |
| 19.10.2022 | 7,4347 | 7,886 | 7,3813 | 7,8132 |
| 20.10.2022 | 7,8132 | 7,8327 | 7,6094 | 7,6434 |
| 23.10.2022 | 7,7987 | 7,9685 | 7,6677 | 7,7647 |
| 24.10.2022 | 7,7938 | 7,8375 | 7,4735 | 7,6482 |
| 25.10.2022 | 7,6677 | 8,4102 | 7,556 | 8,4102 |
| 26.10.2022 | 8,5024 | 8,6334 | 8,0753 | 8,1287 |
| 27.10.2022 | 8,1287 | 8,1918 | 7,9443 | 7,9491 |
| 30.10.2022 | 8,7402 | 8,7402 | 8,5606 | 8,7402 |
| 31.10.2022 | 8,9586 | 9,4147 | 8,7402 | 8,7741 |
| 01.11.2022 | 8,7741 | 9,3905 | 8,5364 | 8,6965 |
| 02.11.2022 | 8,6965 | 8,7111 | 8,4781 | 8,5315 |
| 03.11.2022 | 8,5558 | 8,6577 | 8,3956 | 8,5412 |
| 06.11.2022 | 8,5461 | 9,075 | 8,4538 | 8,8809 |
| 07.11.2022 | 8,8858 | 9,1964 | 8,6868 | 9,1478 |
| 08.11.2022 | 9,1964 | 9,8612 | 9,0508 | 9,5749 |
| 09.11.2022 | 8,7208 | 9,2837 | 8,7208 | 9,0217 |
| 10.11.2022 | 9,0217 | 9,0847 | 8,6868 | 8,7741 |
| 13.11.2022 | 8,7741 | 9,0265 | 8,614 | 8,779 |
| 14.11.2022 | 8,7984 | 8,8518 | 8,4441 | 8,4441 |
| 15.11.2022 | 8,4636 | 8,7839 | 8,2888 | 8,2888 |
| 16.11.2022 | 8,2986 | 8,318 | 7,8327 | 7,9152 |
| 17.11.2022 | 7,9152 | 8,1918 | 7,7744 | 8,0899 |
| 20.11.2022 | 8,0899 | 8,3471 | 7,9928 | 8,1481 |
| 21.11.2022 | 8,153 | 8,3228 | 8,0656 | 8,1966 |
| 22.11.2022 | 8,2306 | 8,3131 | 8,0462 | 8,1433 |
| 23.11.2022 | 8,1772 | 8,6286 | 8,153 | 8,6091 |
| 24.11.2022 | 8,5364 | 8,5558 | 8,3228 | 8,3956 |
| 27.11.2022 | 8,4393 | 8,7014 | 8,3908 | 8,5364 |
| 28.11.2022 | 8,5897 | 8,6334 | 8,3811 | 8,5461 |
| 29.11.2022 | 8,5509 | 8,9634 | 8,5461 | 8,7936 |
| 30.11.2022 | 8,8761 | 9,5312 | 8,8178 | 9,2934 |
| 01.12.2022 | 9,2934 | 9,3419 | 8,978 | 9,0847 |
| 04.12.2022 | 9,0847 | 9,1236 | 8,7111 | 8,7353 |
| 05.12.2022 | 8,7402 | 8,91 | 8,5994 | 8,6431 |
| 06.12.2022 | 8,6868 | 9,0508 | 8,5266 | 8,8809 |
| 07.12.2022 | 8,9197 | 9,0508 | 8,4781 | 8,6625 |
| 08.12.2022 | 8,6091 | 8,8712 | 8,4927 | 8,7693 |
| 11.12.2022 | 8,8081 | 9,3662 | 8,7887 | 9,24 |
| 12.12.2022 | 9,2691 | 9,5312 | 9,1478 | 9,3565 |
| 13.12.2022 | 9,3759 | 9,7205 | 9,0799 | 9,1721 |
| 14.12.2022 | 9,2789 | 9,4633 | 9,075 | 9,24 |
| 15.12.2022 | 9,2206 | 9,2206 | 8,8372 | 8,8712 |
| 18.12.2022 | 8,8712 | 8,9634 | 8,7984 | 8,7984 |
| 19.12.2022 | 8,8033 | 9,0896 | 8,7887 | 8,8372 |
| 20.12.2022 | 8,8809 | 9,0217 | 8,8324 | 8,8615 |
| 21.12.2022 | 8,8761 | 9,5409 | 8,8761 | 9,3128 |
| 22.12.2022 | 9,6331 | 10,0456 | 9,0459 | 9,0799 |
| 25.12.2022 | 9,1284 | 9,4147 | 8,9877 | 9,0459 |
| 26.12.2022 | 9,0993 | 9,1672 | 8,7208 | 8,7353 |
| 27.12.2022 | 8,745 | 9,2255 | 8,318 | 8,4102 |
| 28.12.2022 | 8,4344 | 8,7256 | 8,4199 | 8,7014 |
| 29.12.2022 | 8,7839 | 8,9246 | 8,7159 | 8,7936 |