ULUSE
ULUSOY ELEKTRİK İMALAT TAAHHÜT VE TİCARET A.Ş.
—
297.25 ₺
+1.000 (%+0.34)
Previous Close: 296.25
Day Low₺296
Day High₺305
Market Data
Spot Rate
B:297
A:297.25
ULUSE: ULUSOY ELEKTRİK İMALAT TAAHHÜT VE TİCARET A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.9939
CLOSE 8.0022
Low
LOW 6.0642
High
HIGH 9.2607
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 08/02/2017 | 6.1255 | 6.135 | 6.0688 | 6.0878 |
| 08/03/2017 | 6.0878 | 6.1916 | 6.0642 | 6.1774 |
| 08/06/2017 | 6.1868 | 6.1963 | 6.135 | 6.168 |
| 08/07/2017 | 6.168 | 6.2812 | 6.135 | 6.2765 |
| 08/08/2017 | 6.2765 | 6.3851 | 6.2293 | 6.3851 |
| 08/09/2017 | 6.3709 | 6.5738 | 6.3237 | 6.5125 |
| 08/10/2017 | 7.0316 | 7.0977 | 6.5077 | 6.5408 |
| 08/13/2017 | 6.5549 | 6.654 | 6.5361 | 6.5361 |
| 08/14/2017 | 6.5597 | 6.5785 | 6.2104 | 6.3237 |
| 08/15/2017 | 6.4653 | 6.8853 | 6.135 | 6.5125 |
| 08/16/2017 | 6.5597 | 6.7296 | 6.5313 | 6.7012 |
| 08/17/2017 | 6.7248 | 6.9844 | 6.687 | 6.7768 |
| 08/20/2017 | 6.8428 | 7.0741 | 6.1821 | 6.8994 |
| 08/21/2017 | 6.8428 | 7.1495 | 6.8428 | 7.1495 |
| 08/22/2017 | 7.1779 | 7.4327 | 7.1779 | 7.2392 |
| 08/23/2017 | 7.2911 | 7.3242 | 7.1023 | 7.1259 |
| 08/24/2017 | 7.1213 | 7.4563 | 7.0787 | 7.4374 |
| 08/27/2017 | 7.4894 | 7.7867 | 7.4799 | 7.7111 |
| 08/28/2017 | 7.7489 | 7.7677 | 7.4138 | 7.5932 |
| 08/30/2017 | 7.6545 | 7.6923 | 7.612 | 7.6923 |
| 09/04/2017 | 7.7347 | 7.7867 | 7.5696 | 7.6215 |
| 09/05/2017 | 7.7116 | 7.7164 | 7.5756 | 7.6727 |
| 09/06/2017 | 7.7456 | 7.765 | 7.4591 | 7.5805 |
| 09/07/2017 | 7.5465 | 7.5465 | 7.294 | 7.3474 |
| 09/10/2017 | 7.3425 | 7.4542 | 7.2891 | 7.3765 |
| 09/11/2017 | 7.3862 | 7.527 | 7.3328 | 7.5125 |
| 09/12/2017 | 7.5125 | 7.6339 | 7.5125 | 7.5659 |
| 09/13/2017 | 7.527 | 7.5659 | 7.4299 | 7.4785 |
| 09/14/2017 | 7.4591 | 7.527 | 7.3717 | 7.3717 |
| 09/17/2017 | 7.4008 | 7.4202 | 7.09 | 7.1871 |
| 09/18/2017 | 7.1774 | 7.2454 | 6.9055 | 7.1288 |
| 09/19/2017 | 7.0803 | 7.3668 | 7.0172 | 7.2842 |
| 09/20/2017 | 7.2988 | 7.3668 | 7.1337 | 7.1871 |
| 09/21/2017 | 7.1628 | 7.2551 | 7.1143 | 7.1191 |
| 09/24/2017 | 7.0706 | 7.2891 | 6.7986 | 7.1871 |
| 09/25/2017 | 7.2065 | 7.4056 | 7.158 | 7.3571 |
| 09/26/2017 | 7.3571 | 7.5465 | 7.192 | 7.4494 |
| 09/27/2017 | 7.4785 | 7.8184 | 7.3814 | 7.6727 |
| 09/28/2017 | 7.7164 | 8.2409 | 7.7164 | 8.0952 |
| 10/01/2017 | 8.1292 | 8.2118 | 7.9107 | 8.1292 |
| 10/02/2017 | 8.1778 | 8.3914 | 8.0564 | 8.2409 |
| 10/03/2017 | 8.27 | 8.3235 | 8.1389 | 8.1972 |
| 10/04/2017 | 8.2069 | 8.236 | 8.1341 | 8.1778 |
| 10/05/2017 | 8.2118 | 8.4643 | 8.1438 | 8.44 |
| 10/08/2017 | 8.2458 | 8.304 | 7.8815 | 8.1923 |
| 10/09/2017 | 8.2603 | 8.6003 | 8.2603 | 8.5226 |
| 10/10/2017 | 8.5274 | 8.7897 | 8.4934 | 8.7362 |
| 10/11/2017 | 8.8868 | 8.8916 | 8.5954 | 8.8236 |
| 10/12/2017 | 8.8091 | 8.8139 | 8.61 | 8.7411 |
| 10/15/2017 | 8.7411 | 8.8382 | 8.7217 | 8.7411 |
| 10/16/2017 | 8.7897 | 8.7897 | 8.6974 | 8.7605 |
| 10/17/2017 | 8.7848 | 8.7848 | 8.5323 | 8.6197 |
| 10/18/2017 | 8.6197 | 8.7411 | 8.5905 | 8.6537 |
| 10/19/2017 | 8.6537 | 8.8285 | 8.6343 | 8.7217 |
| 10/22/2017 | 8.7217 | 8.7217 | 8.5711 | 8.61 |
| 10/23/2017 | 8.6682 | 8.6682 | 8.5905 | 8.6051 |
| 10/24/2017 | 8.5954 | 8.6391 | 8.5323 | 8.5954 |
| 10/25/2017 | 8.5663 | 8.8139 | 8.5566 | 8.6925 |
| 10/26/2017 | 8.6925 | 8.7994 | 8.6682 | 8.7459 |
| 10/29/2017 | 8.7654 | 8.8139 | 8.6828 | 8.7508 |
| 10/30/2017 | 8.7605 | 8.7945 | 8.7168 | 8.7751 |
| 10/31/2017 | 9.183 | 9.2607 | 8.8868 | 8.8868 |
| 11/01/2017 | 8.9839 | 9.0907 | 8.9062 | 8.9888 |
| 11/02/2017 | 8.9888 | 9.047 | 8.7897 | 8.8091 |
| 11/05/2017 | 8.8334 | 8.9596 | 8.6974 | 8.8819 |
| 11/06/2017 | 8.9208 | 8.9208 | 8.7945 | 8.8091 |
| 11/07/2017 | 8.7994 | 8.9305 | 8.7799 | 8.8479 |
| 11/08/2017 | 8.8479 | 8.8722 | 8.4934 | 8.5954 |
| 11/09/2017 | 8.5468 | 8.7897 | 8.4206 | 8.7265 |
| 11/12/2017 | 8.7265 | 8.8722 | 8.6003 | 8.644 |
| 11/13/2017 | 8.644 | 8.6585 | 8.5468 | 8.6003 |
| 11/14/2017 | 8.61 | 8.61 | 8.3186 | 8.4352 |
| 11/15/2017 | 8.4254 | 8.4254 | 8.0467 | 8.1098 |
| 11/16/2017 | 8.1098 | 8.2312 | 7.7456 | 8.2069 |
| 11/19/2017 | 8.2312 | 8.236 | 7.8184 | 8.0612 |
| 11/20/2017 | 7.8281 | 8.1923 | 7.8281 | 8.1923 |
| 11/21/2017 | 8.1244 | 8.4934 | 8.1146 | 8.4352 |
| 11/22/2017 | 8.4983 | 8.6682 | 8.3526 | 8.4012 |
| 11/23/2017 | 8.4012 | 8.4012 | 8.2798 | 8.3137 |
| 11/26/2017 | 8.2992 | 8.5468 | 8.2555 | 8.5128 |
| 11/27/2017 | 8.4983 | 8.5371 | 8.1244 | 8.1244 |
| 11/28/2017 | 8.1195 | 8.1195 | 7.8864 | 8.1001 |
| 11/29/2017 | 8.1001 | 8.3283 | 7.969 | 8.2069 |
| 11/30/2017 | 8.1875 | 8.2166 | 8.0175 | 8.1146 |
| 12/03/2017 | 8.1292 | 8.3137 | 8.0369 | 8.2652 |
| 12/04/2017 | 8.2798 | 8.3866 | 8.1972 | 8.3866 |
| 12/05/2017 | 8.3526 | 8.3526 | 8.2312 | 8.2506 |
| 12/06/2017 | 8.2458 | 8.3235 | 8.2312 | 8.2312 |
| 12/07/2017 | 8.2458 | 8.3283 | 8.2409 | 8.2555 |
| 12/10/2017 | 8.2943 | 8.2992 | 8.2263 | 8.2555 |
| 12/11/2017 | 8.2555 | 8.3623 | 8.2506 | 8.3137 |
| 12/12/2017 | 8.3137 | 8.3526 | 8.2118 | 8.2118 |
| 12/13/2017 | 8.2263 | 8.304 | 8.2118 | 8.2555 |
| 12/14/2017 | 8.236 | 9.1684 | 8.2118 | 8.6925 |
| 12/17/2017 | 8.7362 | 8.8819 | 8.6925 | 8.7314 |
| 12/18/2017 | 8.7362 | 8.7605 | 8.5517 | 8.6294 |
| 12/19/2017 | 8.6537 | 8.6828 | 8.5566 | 8.6343 |
| 12/20/2017 | 8.6343 | 9.1199 | 8.5226 | 8.8868 |
| 12/21/2017 | 8.9839 | 9.0276 | 8.8382 | 8.9013 |
| 12/24/2017 | 8.9208 | 8.9596 | 8.8334 | 8.8673 |
| 12/25/2017 | 8.9596 | 8.979 | 8.8382 | 8.979 |
| 12/26/2017 | 8.979 | 8.9839 | 8.8528 | 8.9159 |
| 12/27/2017 | 8.9353 | 9.0616 | 8.9159 | 8.9839 |
| 12/28/2017 | 9.0567 | 9.0762 | 8.9402 | 9.0616 |