Skip to main content
Ucay Muhendislik Enerji Ve Iklimlendirme Teknolojileri A.S. (IST:UCAYM)
Turkey flag Turkey · Delayed Price · Currency is TRY
28.94
+0.10 (0.35%)
Last updated: Apr 28, 2026, 4:13 PM GMT+3

IST:UCAYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202628.4429.5428.4428.8428.841.98%14,175,610
Apr 24, 202629.1029.7627.9828.2828.28-1.33%14,171,700
Apr 22, 202629.3829.4227.9828.6628.66-4.78%25,180,864
Apr 21, 202633.7033.8030.1030.1030.10-9.99%14,080,870
Apr 20, 202631.8035.0031.7033.4433.444.83%24,630,670
Apr 17, 202631.1034.0031.0431.9031.900.63%36,127,440
Apr 16, 202629.1231.9228.7231.7031.709.24%17,640,487
Apr 15, 202629.1229.5428.8429.0229.02-0.34%10,291,061
Apr 14, 202629.9629.9828.6229.1229.12-2.02%15,797,511
Apr 13, 202627.9630.0427.2429.7229.725.99%21,867,910
Apr 10, 202628.5228.9027.9228.0428.04-0.71%8,821,928
Apr 9, 202627.7028.6027.2828.2428.242.62%14,898,745
Apr 8, 202627.7027.9627.3627.5227.522.00%9,155,043
Apr 7, 202627.7028.0226.5426.9826.98-1.82%11,396,510
Apr 6, 202626.9428.2626.8427.4827.482.31%8,987,194
Apr 3, 202627.3827.9026.8226.8626.86-0.96%8,605,258
Apr 2, 202626.9027.7426.3227.1227.120.15%12,109,530
Apr 1, 202626.5427.5626.4027.0827.082.89%9,166,964
Mar 31, 202626.6826.7825.9226.3226.32-1.35%6,078,198
Mar 30, 202626.9227.3026.3826.6826.680.23%10,685,746
Mar 27, 202628.9429.1826.6226.6226.62-8.33%16,236,940
Mar 26, 202629.0430.5228.6229.0429.04-0.14%24,044,510
Mar 25, 202628.7629.8628.6229.0829.081.32%19,906,480
Mar 24, 202628.4430.1028.1028.7028.70-2.71%36,933,960
Mar 23, 202626.8029.5026.2629.5029.509.99%28,058,810
Mar 19, 202626.1027.7025.8026.8226.822.29%7,768,117
Mar 18, 202626.3226.4025.5426.2226.22-0.61%12,289,310
Mar 17, 202625.0426.3824.7826.3826.385.18%18,602,210
Mar 16, 202625.3225.7825.0425.0825.080.24%7,040,809
Mar 13, 202625.8825.9024.6025.0225.02-3.92%14,402,760
Mar 12, 202626.0226.7225.9626.0426.04-4.62%14,038,838
Mar 11, 202626.3827.7626.0627.3027.303.17%16,000,650
Mar 10, 202626.8027.3825.9626.4626.461.77%13,863,840
Mar 9, 202625.7026.8224.9426.0026.00-0.61%12,658,170
Mar 6, 202626.5427.0425.8026.1626.16-1.43%13,327,090
Mar 5, 202626.9028.5026.3226.5426.540.99%19,018,820
Mar 4, 202625.1027.1024.7826.2826.285.63%18,657,170
Mar 3, 202625.5427.1224.7024.8824.88-2.51%11,876,570
Mar 2, 202625.2626.6625.2625.5225.52-9.05%25,248,650
Feb 27, 202627.0228.0626.7028.0628.069.95%29,034,280
Feb 26, 202624.5227.1024.1625.5225.523.15%26,786,940
Feb 25, 202626.0026.2824.6024.7424.74-6.85%10,915,110
Feb 24, 202627.7027.7026.5226.5626.56-4.12%7,394,378
Feb 23, 202627.2428.3027.1427.7027.702.52%17,230,200
Feb 20, 202628.0028.1626.4027.0227.02-1.46%13,847,590
Feb 19, 202630.1430.1427.3827.4227.42-8.90%12,133,330
Feb 18, 202629.6030.3629.5830.1030.101.69%16,910,987
Feb 17, 202630.4830.4828.9629.6029.60-2.89%17,230,760
Feb 16, 202629.5830.6829.5630.4830.483.32%20,607,470
Feb 13, 202632.5832.6429.4229.5029.50-9.23%22,654,020
Feb 12, 202632.0034.6631.9832.5032.500.93%41,838,870
Feb 11, 202633.2633.4431.7432.2032.20-5.29%41,997,160
Feb 10, 202636.1836.6834.0034.0034.00-5.35%46,496,520
Feb 9, 202635.5036.8835.2435.9235.921.18%36,761,620
Feb 6, 202636.9837.9435.4435.5035.50-4.00%28,626,320
Feb 5, 202638.2238.6835.1636.9836.98-2.99%97,188,310
Feb 4, 202634.6638.1233.7638.1238.129.98%77,349,560
Feb 3, 202640.7041.2034.6634.6634.66-9.97%146,427,700
Feb 2, 202636.8238.5036.7638.5038.5010.00%37,144,830
Jan 30, 202635.0035.0034.9635.0035.009.99%30,527,570
Jan 29, 202631.8231.8231.8231.8231.829.95%8,359,478
Jan 28, 202628.9428.9428.9428.9428.949.95%2,609,810
Jan 27, 202626.3226.3226.3226.3226.329.94%1,904,483
Jan 26, 202623.9423.9423.9423.9423.949.92%1,747,311
Jan 23, 202621.7821.7821.7821.7821.7810.00%566,372