UK markets close in 3 hours 20 minutes

Ülker Bisküvi Sanayi A.S. (ULKER.IS)

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
165.50-3.50 (-2.07%)
As of 02:55PM TRT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 2024168.00169.90164.40165.50165.502,826,657
25 Jun 2024168.90174.40167.60169.00169.006,079,096
24 Jun 2024168.40170.90166.60168.80168.805,355,885
21 Jun 2024170.20171.90165.90168.40168.406,581,536
20 Jun 2024157.00170.20157.00170.20170.207,930,910
14 Jun 2024158.50158.80153.40155.10155.104,611,164
13 Jun 2024152.20158.50152.10154.60154.607,958,213
12 Jun 2024149.70151.90147.30149.00149.005,947,203
11 Jun 2024155.70155.70149.70149.70149.707,363,964
10 Jun 2024159.50161.90154.00155.70155.707,332,506
07 Jun 2024161.90162.20156.60159.70159.708,070,986
06 Jun 2024151.10162.10150.10160.90160.9013,839,747
05 Jun 2024149.90150.70143.60147.40147.406,070,133
04 Jun 2024145.10150.80144.60149.90149.909,074,489
03 Jun 2024136.60144.90136.60144.60144.608,391,154
31 May 2024138.30143.30134.80136.50136.508,042,676
30 May 2024138.90140.50133.50138.30138.3012,591,858
29 May 2024143.00147.70141.40143.40143.407,970,920
28 May 2024139.50142.60138.60141.80141.805,375,989
27 May 2024142.70144.00137.70139.00139.004,746,871
24 May 2024137.30143.20136.80142.70142.708,080,204
23 May 2024137.00138.40135.20137.00137.004,391,586
22 May 2024137.00139.30136.20137.60137.604,739,120
21 May 2024138.70139.50134.60137.00137.008,652,525
20 May 2024135.00138.60131.90138.00138.0010,295,107
17 May 2024128.90137.00128.20135.50135.5012,275,765
16 May 2024123.00129.20122.30128.90128.9013,002,645
15 May 2024116.60122.70116.20122.20122.2012,235,841
14 May 2024119.50120.20115.40116.80116.806,470,919
13 May 2024120.20121.40116.80119.40119.407,856,819
10 May 2024117.00120.50116.10119.90119.907,764,676
09 May 2024115.80117.10113.60116.60116.604,098,550
08 May 2024118.00118.40114.90115.10115.104,159,078
07 May 2024118.80118.90113.00117.30117.308,088,299
06 May 2024115.40119.00114.00118.50118.507,172,616
03 May 2024113.40116.30112.50115.30115.306,912,174
02 May 2024115.00116.30111.60112.80112.808,197,952
30 Apr 2024116.40116.80113.50114.30114.305,585,958
29 Apr 2024110.80116.50110.50116.50116.5012,003,898
26 Apr 2024110.00111.30108.30110.20110.204,462,328
25 Apr 2024109.80110.50107.80109.30109.304,158,728
24 Apr 2024113.60113.80108.40109.50109.507,397,973
22 Apr 2024112.90114.40111.20112.00112.004,702,628
19 Apr 2024109.50111.90107.60111.50111.504,055,271
18 Apr 2024112.90113.80109.00111.00111.004,262,443
17 Apr 2024112.50114.80110.20112.00112.004,695,110
16 Apr 2024109.20112.30107.80111.80111.804,895,262
15 Apr 2024113.00114.60109.60111.00111.005,728,187
09 Apr 2024------
08 Apr 2024107.50114.00106.60113.80113.807,022,555
05 Apr 2024103.40106.80102.40106.60106.606,012,746
04 Apr 2024100.50102.4099.90101.50101.504,580,378
03 Apr 2024100.50101.2098.5099.7099.703,343,281
02 Apr 2024103.10104.3099.35100.90100.904,598,804
01 Apr 2024104.90106.30100.00102.70102.704,924,218
29 Mar 2024103.30106.00102.90104.40104.403,322,567
28 Mar 2024100.60104.60100.60103.20103.204,217,685
27 Mar 2024100.20101.5099.05100.40100.404,298,696
26 Mar 2024102.30103.2097.7099.9099.905,750,717
25 Mar 2024106.20107.70101.30101.80101.805,488,338
22 Mar 2024110.50112.80105.80106.20106.207,476,651
21 Mar 2024105.70114.00105.60111.00111.0011,434,693
20 Mar 2024106.10107.00104.20105.10105.103,840,329
19 Mar 2024103.50106.50102.10106.00106.004,827,079
18 Mar 2024105.70106.10102.60103.20103.204,702,066
15 Mar 2024110.30110.60104.80105.70105.707,012,345
14 Mar 2024115.60116.20108.20110.30110.309,655,027
13 Mar 2024112.40118.10112.00115.60115.6012,826,912
12 Mar 2024120.00121.90111.00111.30111.3020,424,625
11 Mar 2024112.80116.00111.60113.90113.9010,589,547
08 Mar 2024104.00110.90103.70110.70110.709,639,117
07 Mar 2024100.20104.30100.20103.60103.605,780,611
06 Mar 2024104.90105.2099.8099.8099.806,170,879
05 Mar 2024105.00106.50102.50103.50103.506,475,073
04 Mar 2024106.70111.70104.50104.50104.5011,872,324
01 Mar 2024106.50109.40105.10106.00106.005,065,546
29 Feb 2024104.70106.70104.30106.20106.204,396,647
28 Feb 2024109.70110.00104.00104.00104.006,640,508
27 Feb 2024109.40114.00107.10110.10110.1012,866,199
26 Feb 2024105.60111.80105.10109.40109.4010,576,634
23 Feb 2024107.00107.80104.10105.50105.504,913,087
22 Feb 2024104.30108.90103.90106.70106.709,321,329
21 Feb 2024107.50109.10103.10103.80103.807,484,332
20 Feb 2024106.00107.80104.40106.40106.405,500,507
19 Feb 2024107.50109.50105.00105.00105.006,738,934
16 Feb 2024109.90113.60106.70106.90106.909,243,270
15 Feb 2024111.10112.10108.40108.90108.906,495,872
14 Feb 2024106.90112.90103.80111.00111.0011,720,598
13 Feb 2024113.10113.30104.30106.90106.909,759,398
12 Feb 2024110.70113.00107.30111.40111.4010,025,212
09 Feb 2024110.00111.30107.30108.70108.709,750,796
08 Feb 202499.50109.2099.45109.20109.2012,198,095
07 Feb 2024102.20102.7098.7599.3099.306,237,466
06 Feb 202497.45102.2097.30101.90101.9010,230,077
05 Feb 202496.9598.5095.1597.0097.008,017,834
02 Feb 202494.4598.0094.4097.0097.007,727,749
01 Feb 202493.4597.4093.4094.0594.059,049,753
31 Jan 202491.0094.2590.2593.4593.456,161,230
30 Jan 202492.6593.5591.2091.2091.204,526,928
29 Jan 202491.6594.6091.2092.6592.656,123,718
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...