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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,481
KAPANIŞ 7,4282
En Düşük
DÜŞÜK 5,1053
En Yüksek
YÜKSEK 10,8726
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 9,0022 | 9,5118 | 8,978 | 9,439 |
| 02.01.2023 | 9,439 | 9,5846 | 9,2449 | 9,274 |
| 03.01.2023 | 9,3662 | 9,536 | 8,8275 | 8,8567 |
| 04.01.2023 | 8,9537 | 8,978 | 8,0074 | 8,0074 |
| 05.01.2023 | 8,0074 | 8,5703 | 7,6094 | 8,4927 |
| 08.01.2023 | 8,8567 | 9,2352 | 8,5169 | 8,9828 |
| 09.01.2023 | 9,0071 | 9,075 | 8,4927 | 8,4927 |
| 10.01.2023 | 8,4927 | 8,7741 | 8,0753 | 8,1627 |
| 11.01.2023 | 8,3956 | 8,614 | 7,5657 | 8,2549 |
| 12.01.2023 | 8,3034 | 8,3956 | 8,0316 | 8,1287 |
| 15.01.2023 | 8,153 | 8,6528 | 7,9346 | 8,4878 |
| 16.01.2023 | 8,4878 | 8,6237 | 8,2403 | 8,3228 |
| 17.01.2023 | 8,3228 | 8,6868 | 8,2791 | 8,4393 |
| 18.01.2023 | 8,4587 | 8,5606 | 8,3908 | 8,5218 |
| 19.01.2023 | 8,5218 | 8,6819 | 8,449 | 8,4587 |
| 22.01.2023 | 8,4636 | 8,58 | 8,1287 | 8,1724 |
| 23.01.2023 | 8,1724 | 8,216 | 7,789 | 7,9055 |
| 24.01.2023 | 7,9346 | 8,0316 | 7,4881 | 7,5949 |
| 25.01.2023 | 7,6046 | 8,1238 | 7,5075 | 7,7162 |
| 26.01.2023 | 7,6337 | 7,7987 | 7,2552 | 7,3377 |
| 29.01.2023 | 7,4007 | 7,5366 | 7,2309 | 7,2552 |
| 30.01.2023 | 7,2697 | 7,4007 | 6,9106 | 6,9494 |
| 31.01.2023 | 6,964 | 7,1144 | 6,2603 | 6,2603 |
| 01.02.2023 | 6,3088 | 6,503 | 5,6877 | 6,1341 |
| 02.02.2023 | 6,2894 | 6,6388 | 6,1778 | 6,5758 |
| 05.02.2023 | 6,5418 | 7,0853 | 6,3574 | 7,0077 |
| 06.02.2023 | 6,998 | 6,998 | 6,3088 | 6,3088 |
| 14.02.2023 | 6,1438 | 6,9349 | 6,1438 | 6,9058 |
| 15.02.2023 | 7,1241 | 7,2794 | 6,2166 | 6,2166 |
| 16.02.2023 | 6,0856 | 6,1244 | 5,8235 | 5,9497 |
| 19.02.2023 | 6,0953 | 6,1875 | 5,8235 | 6,0856 |
| 20.02.2023 | 6,0953 | 6,6097 | 6,0953 | 6,4641 |
| 21.02.2023 | 6,4641 | 6,4738 | 6,1438 | 6,1875 |
| 22.02.2023 | 6,1827 | 6,4399 | 6,1535 | 6,3088 |
| 23.02.2023 | 6,3477 | 6,3574 | 6,1778 | 6,27 |
| 26.02.2023 | 6,3283 | 6,8378 | 6,3137 | 6,6049 |
| 27.02.2023 | 6,6049 | 6,9786 | 6,5758 | 6,7068 |
| 28.02.2023 | 6,8184 | 6,8718 | 6,5952 | 6,6534 |
| 01.03.2023 | 6,7311 | 7,0271 | 6,6 | 6,8233 |
| 02.03.2023 | 6,8039 | 6,8669 | 6,4884 | 6,6534 |
| 05.03.2023 | 6,6437 | 6,9106 | 6,435 | 6,7844 |
| 06.03.2023 | 6,8524 | 7,459 | 6,7844 | 7,459 |
| 07.03.2023 | 7,459 | 8,0705 | 7,163 | 7,5366 |
| 08.03.2023 | 7,5366 | 7,886 | 7,2261 | 7,3862 |
| 09.03.2023 | 7,5075 | 7,7356 | 7,4007 | 7,6191 |
| 12.03.2023 | 7,3813 | 7,5366 | 7,1775 | 7,2455 |
| 13.03.2023 | 7,2552 | 7,391 | 6,9155 | 6,9203 |
| 14.03.2023 | 6,9203 | 7,0368 | 6,5466 | 6,5806 |
| 15.03.2023 | 6,6194 | 7,2358 | 6,6049 | 7,2358 |
| 16.03.2023 | 7,3183 | 7,59 | 7,1727 | 7,2843 |
| 19.03.2023 | 7,2794 | 7,2794 | 6,8281 | 6,8378 |
| 20.03.2023 | 6,8378 | 6,9931 | 6,6534 | 6,8281 |
| 21.03.2023 | 6,8524 | 6,8912 | 6,7262 | 6,7941 |
| 22.03.2023 | 6,7941 | 6,9786 | 6,668 | 6,8475 |
| 23.03.2023 | 7,0368 | 7,3037 | 6,9155 | 6,9494 |
| 26.03.2023 | 6,9494 | 6,9931 | 6,7505 | 6,7602 |
| 27.03.2023 | 6,7602 | 6,7941 | 6,3428 | 6,4447 |
| 28.03.2023 | 6,4399 | 6,5952 | 6,2069 | 6,5515 |
| 29.03.2023 | 6,6146 | 6,7456 | 6,4253 | 6,4253 |
| 30.03.2023 | 6,4253 | 6,5612 | 6,1778 | 6,3234 |
| 02.04.2023 | 6,3477 | 6,4059 | 5,9934 | 6,1778 |
| 03.04.2023 | 6,1875 | 6,338 | 6,1244 | 6,2458 |
| 04.04.2023 | 6,2458 | 6,7456 | 6,2118 | 6,6728 |
| 05.04.2023 | 6,6486 | 6,7796 | 6,4787 | 6,6 |
| 06.04.2023 | 6,6097 | 6,7311 | 6,5661 | 6,6486 |
| 09.04.2023 | 6,6728 | 6,7359 | 6,5903 | 6,6388 |
| 10.04.2023 | 6,6825 | 6,8912 | 6,6388 | 6,8912 |
| 11.04.2023 | 6,8961 | 6,9494 | 6,8184 | 6,8718 |
| 12.04.2023 | 6,8621 | 7,0659 | 6,8233 | 6,833 |
| 13.04.2023 | 6,8572 | 6,8718 | 6,6874 | 6,7262 |
| 16.04.2023 | 6,7262 | 6,7311 | 6,4933 | 6,4933 |
| 17.04.2023 | 6,4933 | 6,5515 | 6,3185 | 6,3477 |
| 18.04.2023 | 6,3719 | 6,4933 | 6,3525 | 6,4544 |
| 19.04.2023 | 6,4981 | 6,4981 | 6,3574 | 6,435 |
| 23.04.2023 | 6,4302 | 6,5175 | 6,3185 | 6,338 |
| 24.04.2023 | 6,338 | 6,3719 | 6,0905 | 6,0905 |
| 25.04.2023 | 6,1584 | 6,1875 | 5,9449 | 5,9497 |
| 26.04.2023 | 5,9497 | 6,4108 | 5,9255 | 6,2166 |
| 27.04.2023 | 6,1875 | 6,1972 | 5,906 | 6,0516 |
| 01.05.2023 | 6,0613 | 6,1875 | 5,5954 | 5,6343 |
| 02.05.2023 | 5,644 | 5,6779 | 5,1053 | 5,3043 |
| 03.05.2023 | 5,314 | 5,8332 | 5,314 | 5,5518 |
| 04.05.2023 | 5,5809 | 5,8284 | 5,5178 | 5,6488 |
| 07.05.2023 | 6,0347 | 6,0347 | 5,7342 | 5,9226 |
| 08.05.2023 | 5,9786 | 6,3708 | 5,9328 | 6,0448 |
| 09.05.2023 | 6,1059 | 6,1365 | 5,8462 | 5,9175 |
| 10.05.2023 | 5,3981 | 6,2536 | 5,3981 | 5,8615 |
| 11.05.2023 | 5,7902 | 5,8972 | 5,5967 | 5,6222 |
| 14.05.2023 | 5,4745 | 5,6985 | 5,3573 | 5,4185 |
| 15.05.2023 | 5,4185 | 5,5458 | 5,3421 | 5,5152 |
| 16.05.2023 | 5,5407 | 5,9022 | 5,5305 | 5,78 |
| 17.05.2023 | 5,7546 | 5,7546 | 5,4745 | 5,4796 |
| 21.05.2023 | 5,4898 | 5,5712 | 5,3879 | 5,4032 |
| 22.05.2023 | 5,4032 | 5,4796 | 5,3777 | 5,3777 |
| 23.05.2023 | 5,3777 | 5,4694 | 5,3624 | 5,3675 |
| 24.05.2023 | 5,3726 | 5,4337 | 5,3472 | 5,3726 |
| 25.05.2023 | 5,3981 | 5,5763 | 5,3624 | 5,5458 |
| 28.05.2023 | 5,5916 | 5,8462 | 5,5916 | 5,836 |
| 29.05.2023 | 5,8666 | 5,9888 | 5,8615 | 5,9583 |
| 30.05.2023 | 6,0347 | 6,2231 | 5,8564 | 6,0856 |
| 31.05.2023 | 6,1059 | 6,3249 | 6,1059 | 6,2434 |
| 01.06.2023 | 6,2995 | 6,5032 | 6,2893 | 6,4166 |
| 04.06.2023 | 6,4981 | 6,7018 | 6,493 | 6,6356 |
| 05.06.2023 | 6,6559 | 6,7018 | 6,4522 | 6,5184 |
| 06.06.2023 | 6,6254 | 6,7018 | 6,5439 | 6,5643 |
| 07.06.2023 | 6,5948 | 6,9768 | 6,5948 | 6,9258 |
| 08.06.2023 | 6,9513 | 7,4911 | 6,9513 | 7,374 |
| 11.06.2023 | 7,3995 | 7,7661 | 7,1397 | 7,3231 |
| 12.06.2023 | 7,3332 | 7,3893 | 6,9004 | 6,9462 |
| 13.06.2023 | 7,0022 | 7,0939 | 6,7476 | 6,768 |
| 14.06.2023 | 6,8393 | 7,2212 | 6,8036 | 7,0481 |
| 15.06.2023 | 7,0939 | 7,3027 | 7,0379 | 7,0684 |
| 18.06.2023 | 7,0684 | 7,1805 | 6,6508 | 6,6559 |
| 19.06.2023 | 6,6967 | 6,7782 | 6,3657 | 6,4421 |
| 20.06.2023 | 6,4675 | 6,5796 | 6,2536 | 6,2689 |
| 21.06.2023 | 6,3147 | 6,7476 | 6,218 | 6,6458 |
| 22.06.2023 | 6,7833 | 6,8953 | 6,6203 | 6,8393 |
| 25.06.2023 | 7,0735 | 7,1907 | 6,9208 | 7,0532 |
| 26.06.2023 | 7,0532 | 7,1092 | 6,9258 | 7,0379 |
| 02.07.2023 | 7,1295 | 7,2823 | 7,0735 | 7,1957 |
| 03.07.2023 | 7,2314 | 7,318 | 6,8698 | 7,0888 |
| 04.07.2023 | 7,1143 | 7,3332 | 7,0888 | 7,1907 |
| 05.07.2023 | 7,2365 | 7,6744 | 7,2263 | 7,5471 |
| 06.07.2023 | 7,5471 | 7,593 | 7,262 | 7,4453 |
| 09.07.2023 | 7,6337 | 7,9545 | 7,6133 | 7,8069 |
| 10.07.2023 | 7,8985 | 8,0513 | 7,5369 | 7,6846 |
| 11.07.2023 | 7,6897 | 7,7407 | 7,4962 | 7,5624 |
| 12.07.2023 | 7,5675 | 7,8272 | 7,4606 | 7,5268 |
| 13.07.2023 | 7,6388 | 8,1481 | 7,4402 | 7,9647 |
| 16.07.2023 | 8,1481 | 8,7592 | 8,0819 | 8,7592 |
| 17.07.2023 | 9,192 | 9,6351 | 8,7693 | 8,7999 |
| 18.07.2023 | 8,8101 | 9,2939 | 8,3772 | 8,4943 |
| 19.07.2023 | 8,9119 | 9,1004 | 8,5758 | 8,7642 |
| 20.07.2023 | 8,9119 | 8,973 | 8,4689 | 8,586 |
| 23.07.2023 | 8,7897 | 9,1666 | 8,6828 | 8,9221 |
| 24.07.2023 | 9,1615 | 9,1818 | 8,3823 | 8,4587 |
| 25.07.2023 | 8,5045 | 8,5758 | 8,1684 | 8,4078 |
| 26.07.2023 | 8,6268 | 8,8254 | 8,3619 | 8,6573 |
| 27.07.2023 | 8,6726 | 8,693 | 8,4434 | 8,4943 |
| 30.07.2023 | 8,4994 | 8,5504 | 8,3008 | 8,3874 |
| 31.07.2023 | 8,3976 | 8,4332 | 8,1837 | 8,2295 |
| 01.08.2023 | 8,199 | 8,586 | 8,1531 | 8,3059 |
| 02.08.2023 | 8,3721 | 8,6166 | 8,2295 | 8,4383 |
| 03.08.2023 | 8,5707 | 8,8355 | 8,367 | 8,7541 |
| 06.08.2023 | 8,9119 | 9,1971 | 8,8254 | 8,9221 |
| 07.08.2023 | 8,9883 | 9,0902 | 8,5402 | 8,5555 |
| 08.08.2023 | 8,5758 | 9,0189 | 8,2397 | 8,8865 |
| 09.08.2023 | 8,9119 | 8,9629 | 8,2244 | 8,3059 |
| 10.08.2023 | 8,3059 | 8,6573 | 8,1735 | 8,5147 |
| 13.08.2023 | 8,5809 | 8,7082 | 8,3263 | 8,4383 |
| 14.08.2023 | 8,4791 | 8,5656 | 8,2346 | 8,3976 |
| 15.08.2023 | 8,4027 | 8,7846 | 8,2957 | 8,6777 |
| 16.08.2023 | 8,6828 | 9,136 | 8,6726 | 8,8355 |
| 17.08.2023 | 8,6268 | 8,6369 | 8,199 | 8,2856 |
| 20.08.2023 | 8,3008 | 9,1054 | 8,3008 | 8,9883 |
| 21.08.2023 | 9,1869 | 9,8846 | 9,1818 | 9,8846 |
| 22.08.2023 | 10,1749 | 10,8726 | 9,136 | 9,136 |
| 23.08.2023 | 9,1615 | 9,5485 | 8,7897 | 9,1207 |
| 24.08.2023 | 9,0902 | 9,1411 | 8,7999 | 9,0647 |
| 27.08.2023 | 9,2379 | 9,8693 | 9,2124 | 9,8235 |
| 28.08.2023 | 9,8999 | 10,3022 | 9,5281 | 9,6554 |
| 30.08.2023 | 10,0883 | 10,3888 | 9,7166 | 10,0934 |
| 31.08.2023 | 10,2105 | 10,3837 | 9,6707 | 9,7878 |
| 03.09.2023 | 9,8642 | 10,5212 | 9,686 | 10,1851 |
| 04.09.2023 | 10,3124 | 10,6179 | 9,9101 | 10,0119 |
| 05.09.2023 | 10,1138 | 10,1596 | 9,6707 | 9,7064 |
| 06.09.2023 | 9,7267 | 9,8795 | 9,6402 | 9,6911 |
| 07.09.2023 | 9,6911 | 9,7522 | 9,3906 | 9,4619 |
| 10.09.2023 | 9,5943 | 9,6249 | 9,1411 | 9,1411 |
| 11.09.2023 | 9,1666 | 9,2786 | 8,9527 | 8,9781 |
| 12.09.2023 | 9,0138 | 9,2073 | 8,8712 | 8,9374 |
| 13.09.2023 | 8,9527 | 9,0138 | 8,5555 | 8,9068 |
| 14.09.2023 | 9,1564 | 9,742 | 9,0494 | 9,2277 |
| 17.09.2023 | 9,2175 | 9,2888 | 8,7541 | 8,7744 |
| 18.09.2023 | 8,8355 | 8,917 | 8,6013 | 8,7642 |
| 19.09.2023 | 8,7897 | 8,8865 | 8,5605 | 8,5605 |
| 20.09.2023 | 8,5605 | 8,805 | 8,3925 | 8,805 |
| 21.09.2023 | 8,7999 | 8,9985 | 8,6573 | 8,9272 |
| 24.09.2023 | 9,0596 | 9,1666 | 8,968 | 9,0749 |
| 25.09.2023 | 9,1207 | 9,1717 | 8,805 | 8,8254 |
| 26.09.2023 | 8,8254 | 8,8355 | 8,6268 | 8,6522 |
| 27.09.2023 | 8,7031 | 8,8152 | 8,586 | 8,6471 |
| 28.09.2023 | 8,6828 | 8,7541 | 8,6268 | 8,7031 |
| 01.10.2023 | 8,9119 | 9,3193 | 8,8406 | 9,2684 |
| 02.10.2023 | 9,4212 | 9,4263 | 9,0647 | 9,1513 |
| 03.10.2023 | 9,1513 | 9,1971 | 8,861 | 8,861 |
| 04.10.2023 | 8,8559 | 8,9374 | 8,6268 | 8,861 |
| 05.10.2023 | 8,7541 | 8,9425 | 8,6573 | 8,8712 |
| 08.10.2023 | 8,6064 | 9,7013 | 8,5809 | 8,805 |
| 09.10.2023 | 8,8203 | 8,9629 | 8,7846 | 8,9119 |
| 10.10.2023 | 8,9323 | 8,9985 | 8,586 | 8,586 |
| 11.10.2023 | 8,6573 | 8,7031 | 8,2499 | 8,3925 |
| 12.10.2023 | 8,6828 | 8,9119 | 8,3925 | 8,4434 |
| 15.10.2023 | 8,5809 | 8,6471 | 8,0462 | 8,0971 |
| 16.10.2023 | 8,0971 | 8,2092 | 7,8985 | 8,2092 |
| 17.10.2023 | 8,0666 | 8,0768 | 7,7661 | 7,7661 |
| 18.10.2023 | 7,7814 | 7,8883 | 7,5879 | 7,6592 |
| 19.10.2023 | 7,6592 | 7,6592 | 7,2772 | 7,2772 |
| 22.10.2023 | 7,2976 | 7,4758 | 7,1346 | 7,4096 |
| 23.10.2023 | 7,486 | 7,6082 | 7,3995 | 7,5624 |
| 24.10.2023 | 7,5624 | 7,6337 | 6,8749 | 6,8749 |
| 25.10.2023 | 6,9564 | 7,1754 | 6,7782 | 7,1295 |
| 26.10.2023 | 7,2008 | 7,2059 | 6,8444 | 7,0481 |
| 29.10.2023 | 7,0532 | 7,2416 | 6,9717 | 7,155 |
| 30.10.2023 | 7,2569 | 7,3231 | 6,8953 | 6,9004 |
| 31.10.2023 | 7,1295 | 7,1652 | 6,6763 | 6,8495 |
| 01.11.2023 | 6,9258 | 7,0175 | 6,8444 | 6,9258 |
| 02.11.2023 | 6,9309 | 7,0226 | 6,6458 | 7,0175 |
| 05.11.2023 | 7,1245 | 7,2059 | 7,0633 | 7,1754 |
| 06.11.2023 | 7,262 | 7,486 | 7,0786 | 7,486 |
| 07.11.2023 | 7,5522 | 7,5726 | 7,3842 | 7,4147 |
| 08.11.2023 | 7,0786 | 7,1805 | 7,0073 | 7,1295 |
| 09.11.2023 | 7,1295 | 7,1805 | 7,0022 | 7,0583 |
| 12.11.2023 | 7,0583 | 7,155 | 6,936 | 6,936 |
| 13.11.2023 | 6,9157 | 7,3638 | 6,8851 | 7,3129 |
| 14.11.2023 | 7,318 | 7,4096 | 7,1295 | 7,155 |
| 15.11.2023 | 7,1601 | 7,2059 | 7,0837 | 7,1041 |
| 16.11.2023 | 7,1041 | 7,211 | 7,0175 | 7,1957 |
| 19.11.2023 | 7,262 | 7,4657 | 7,1856 | 7,4147 |
| 20.11.2023 | 7,4147 | 8,0717 | 7,4147 | 7,6592 |
| 21.11.2023 | 7,6541 | 7,6592 | 7,4504 | 7,486 |
| 22.11.2023 | 7,6082 | 7,7101 | 7,4198 | 7,43 |
| 23.11.2023 | 7,4147 | 7,6082 | 7,3587 | 7,4504 |
| 26.11.2023 | 7,4504 | 7,4962 | 7,2976 | 7,318 |
| 27.11.2023 | 7,318 | 7,3638 | 7,1703 | 7,2008 |
| 28.11.2023 | 7,2263 | 7,2518 | 7,0022 | 7,0022 |
| 29.11.2023 | 7,0073 | 7,2569 | 6,992 | 7,0328 |
| 30.11.2023 | 7,1397 | 7,155 | 6,992 | 7,0277 |
| 03.12.2023 | 7,0277 | 7,0888 | 6,9004 | 6,9666 |
| 04.12.2023 | 7,0175 | 7,2569 | 6,9768 | 7,043 |
| 05.12.2023 | 7,0481 | 7,2314 | 6,7883 | 6,7934 |
| 06.12.2023 | 6,7985 | 7,155 | 6,7018 | 7,1448 |
| 07.12.2023 | 7,1295 | 7,2059 | 7,0073 | 7,0226 |
| 10.12.2023 | 7,0226 | 7,2212 | 6,7985 | 7,0022 |
| 11.12.2023 | 7,0022 | 7,155 | 6,9004 | 6,936 |
| 12.12.2023 | 6,9819 | 6,987 | 6,6661 | 6,6661 |
| 13.12.2023 | 6,7476 | 7,1245 | 6,6254 | 6,9258 |
| 14.12.2023 | 6,9258 | 7,0481 | 6,8495 | 6,8749 |
| 17.12.2023 | 6,8851 | 7,0277 | 6,6407 | 6,6458 |
| 18.12.2023 | 7,2467 | 7,3078 | 7,0939 | 7,3078 |
| 19.12.2023 | 7,4504 | 7,6133 | 6,9208 | 6,9208 |
| 20.12.2023 | 6,9564 | 7,4147 | 6,9462 | 7,0277 |
| 21.12.2023 | 7,0379 | 7,1194 | 6,7425 | 6,7833 |
| 24.12.2023 | 6,7782 | 6,7782 | 6,386 | 6,4471 |
| 25.12.2023 | 6,4471 | 6,5439 | 6,2893 | 6,3147 |
| 26.12.2023 | 6,3657 | 6,3911 | 6,2129 | 6,2333 |
| 27.12.2023 | 6,2893 | 6,4573 | 6,2893 | 6,3606 |
| 28.12.2023 | 6,3809 | 6,6559 | 6,3402 | 6,6305 |