Ulusal Faktoring A.S. (IST:ULUFA)
Turkey
· Delayed Price · Currency is TRY 3.810
+0.050 (1.33%)
At close: Mar 9, 2026
Ulusal Faktoring A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.74 | 3.83 | 3.67 | 3.81 | 3.81 | 1.33% | 10,019,890 |
| Mar 6, 2026 | 3.83 | 3.87 | 3.74 | 3.76 | 3.76 | -1.83% | 6,488,660 |
| Mar 5, 2026 | 3.80 | 3.86 | 3.79 | 3.83 | 3.83 | 1.06% | 7,500,079 |
| Mar 4, 2026 | 3.86 | 3.93 | 3.77 | 3.79 | 3.79 | -1.81% | 10,301,820 |
| Mar 3, 2026 | 3.87 | 3.92 | 3.80 | 3.86 | 3.86 | -0.26% | 8,405,474 |
| Mar 2, 2026 | 3.61 | 3.89 | 3.60 | 3.87 | 3.87 | -2.27% | 13,433,140 |
| Feb 27, 2026 | 4.01 | 4.09 | 3.91 | 3.96 | 3.96 | -1.25% | 13,035,180 |
| Feb 26, 2026 | 3.99 | 4.03 | 3.88 | 4.01 | 4.01 | 0.50% | 4,712,779 |
| Feb 25, 2026 | 4.11 | 4.12 | 3.98 | 3.99 | 3.99 | -2.92% | 12,722,078 |
| Feb 24, 2026 | 4.23 | 4.23 | 4.08 | 4.11 | 4.11 | -2.14% | 10,255,360 |
| Feb 23, 2026 | 4.15 | 4.25 | 4.10 | 4.20 | 4.20 | 2.94% | 12,391,570 |
| Feb 20, 2026 | 4.02 | 4.09 | 3.98 | 4.08 | 4.08 | 2.00% | 10,799,520 |
| Feb 19, 2026 | 4.23 | 4.24 | 3.92 | 4.00 | 4.00 | -5.21% | 17,133,958 |
| Feb 18, 2026 | 4.44 | 4.48 | 4.22 | 4.22 | 4.22 | -4.31% | 28,652,400 |
| Feb 17, 2026 | 4.34 | 4.43 | 4.34 | 4.41 | 4.41 | 0.92% | 12,581,790 |
| Feb 16, 2026 | 4.25 | 4.39 | 4.23 | 4.37 | 4.37 | 3.07% | 16,782,340 |
| Feb 13, 2026 | 4.22 | 4.28 | 4.16 | 4.24 | 4.24 | 0.95% | 10,437,437 |
| Feb 12, 2026 | 4.16 | 4.23 | 4.07 | 4.20 | 4.20 | 1.69% | 22,187,470 |
| Feb 11, 2026 | 4.20 | 4.20 | 4.09 | 4.13 | 4.13 | -1.67% | 11,041,700 |
| Feb 10, 2026 | 4.14 | 4.32 | 4.13 | 4.20 | 4.20 | 1.45% | 17,731,810 |
| Feb 9, 2026 | 4.08 | 4.15 | 4.08 | 4.14 | 4.14 | 1.72% | 8,764,716 |
| Feb 6, 2026 | 4.05 | 4.12 | 3.97 | 4.07 | 4.07 | - | 13,320,250 |
| Feb 5, 2026 | 4.10 | 4.10 | 4.00 | 4.07 | 4.07 | -0.49% | 14,650,880 |
| Feb 4, 2026 | 4.30 | 4.31 | 4.09 | 4.09 | 4.09 | -4.44% | 15,984,420 |
| Feb 3, 2026 | 4.21 | 4.31 | 4.07 | 4.28 | 4.28 | 1.66% | 27,178,842 |
| Feb 2, 2026 | 4.10 | 4.26 | 3.91 | 4.21 | 4.21 | 8.51% | 45,298,560 |
| Jan 30, 2026 | 3.77 | 3.90 | 3.73 | 3.88 | 3.88 | 2.92% | 28,209,890 |
| Jan 29, 2026 | 3.90 | 3.93 | 3.73 | 3.77 | 3.77 | -3.33% | 42,009,800 |
| Jan 28, 2026 | 3.95 | 3.97 | 3.88 | 3.90 | 3.90 | -1.52% | 11,143,105 |
| Jan 27, 2026 | 3.97 | 4.02 | 3.94 | 3.96 | 3.96 | -0.25% | 9,668,904 |
| Jan 26, 2026 | 4.02 | 4.02 | 3.95 | 3.97 | 3.97 | -1.24% | 8,620,412 |
| Jan 23, 2026 | 4.02 | 4.04 | 3.95 | 4.02 | 4.02 | 0.50% | 10,259,500 |
| Jan 22, 2026 | 3.95 | 4.07 | 3.95 | 4.00 | 4.00 | 0.76% | 7,077,542 |
| Jan 21, 2026 | 3.92 | 4.09 | 3.92 | 3.97 | 3.97 | 0.25% | 13,141,940 |
| Jan 20, 2026 | 4.04 | 4.09 | 3.94 | 3.96 | 3.96 | -0.75% | 7,783,191 |
| Jan 19, 2026 | 3.84 | 4.05 | 3.84 | 3.99 | 3.99 | 4.45% | 21,030,780 |
| Jan 16, 2026 | 3.77 | 3.86 | 3.76 | 3.82 | 3.82 | 1.60% | 12,530,903 |
| Jan 15, 2026 | 3.67 | 4.03 | 3.67 | 3.76 | 3.76 | 2.45% | 28,246,000 |
| Jan 14, 2026 | 3.72 | 3.73 | 3.64 | 3.67 | 3.67 | -1.34% | 11,278,830 |
| Jan 13, 2026 | 3.70 | 3.72 | 3.64 | 3.72 | 3.72 | 1.09% | 10,362,980 |
| Jan 12, 2026 | 3.69 | 3.74 | 3.55 | 3.68 | 3.68 | - | 19,353,720 |
| Jan 9, 2026 | 3.78 | 3.83 | 3.66 | 3.68 | 3.68 | -2.65% | 10,297,350 |
| Jan 8, 2026 | 3.71 | 3.79 | 3.67 | 3.78 | 3.78 | 1.61% | 11,096,820 |
| Jan 7, 2026 | 3.83 | 3.83 | 3.69 | 3.72 | 3.72 | -2.62% | 10,947,450 |
| Jan 6, 2026 | 3.75 | 3.83 | 3.74 | 3.82 | 3.82 | 1.87% | 8,572,357 |
| Jan 5, 2026 | 3.74 | 3.78 | 3.72 | 3.75 | 3.75 | -0.27% | 7,768,652 |
| Jan 2, 2026 | 3.63 | 3.78 | 3.63 | 3.76 | 3.76 | 3.87% | 10,254,840 |
| Dec 31, 2025 | 3.59 | 3.64 | 3.57 | 3.62 | 3.62 | 0.56% | 5,560,946 |
| Dec 30, 2025 | 3.59 | 3.63 | 3.57 | 3.60 | 3.60 | 0.56% | 8,027,006 |
| Dec 29, 2025 | 3.72 | 3.73 | 3.57 | 3.58 | 3.58 | -4.28% | 12,579,810 |
| Dec 26, 2025 | 3.77 | 3.80 | 3.71 | 3.74 | 3.74 | -0.80% | 5,718,255 |
| Dec 25, 2025 | 3.92 | 3.92 | 3.77 | 3.77 | 3.77 | -2.33% | 10,711,570 |
| Dec 24, 2025 | 3.75 | 3.91 | 3.75 | 3.86 | 3.86 | 3.21% | 15,221,540 |
| Dec 23, 2025 | 3.76 | 3.78 | 3.72 | 3.74 | 3.74 | -0.53% | 11,268,000 |
| Dec 22, 2025 | 3.84 | 3.91 | 3.75 | 3.76 | 3.76 | -2.08% | 10,503,280 |
| Dec 19, 2025 | 3.81 | 3.85 | 3.78 | 3.84 | 3.84 | 1.05% | 6,923,905 |
| Dec 18, 2025 | 3.83 | 3.87 | 3.80 | 3.80 | 3.80 | -0.78% | 6,376,247 |
| Dec 17, 2025 | 3.92 | 3.96 | 3.83 | 3.83 | 3.83 | -2.30% | 7,472,430 |
| Dec 16, 2025 | 3.85 | 3.92 | 3.84 | 3.92 | 3.92 | 2.08% | 11,001,820 |
| Dec 15, 2025 | 3.88 | 3.92 | 3.83 | 3.84 | 3.84 | -0.78% | 10,070,200 |
| Dec 12, 2025 | 3.96 | 3.96 | 3.83 | 3.87 | 3.87 | -1.28% | 14,344,630 |
| Dec 11, 2025 | 3.81 | 3.93 | 3.81 | 3.92 | 3.92 | 2.89% | 14,065,660 |
| Dec 10, 2025 | 3.86 | 3.88 | 3.78 | 3.81 | 3.81 | -1.04% | 12,672,390 |
| Dec 9, 2025 | 3.88 | 3.89 | 3.81 | 3.85 | 3.85 | -0.52% | 7,954,208 |
| Dec 8, 2025 | 3.88 | 3.92 | 3.85 | 3.87 | 3.87 | -0.26% | 10,980,250 |
| Dec 5, 2025 | 3.86 | 3.91 | 3.84 | 3.88 | 3.88 | 0.52% | 11,432,314 |
| Dec 4, 2025 | 3.99 | 4.00 | 3.81 | 3.86 | 3.86 | -3.26% | 20,432,670 |
| Dec 3, 2025 | 4.09 | 4.11 | 3.96 | 3.99 | 3.99 | -2.44% | 12,797,670 |
| Dec 2, 2025 | 4.12 | 4.19 | 4.05 | 4.09 | 4.09 | -0.73% | 11,944,540 |
| Dec 1, 2025 | 4.01 | 4.14 | 4.00 | 4.12 | 4.12 | 2.74% | 14,706,448 |
| Nov 28, 2025 | 4.02 | 4.08 | 3.97 | 4.01 | 4.01 | -0.25% | 11,060,250 |
| Nov 27, 2025 | 4.05 | 4.12 | 3.99 | 4.02 | 4.02 | -0.50% | 13,244,320 |
| Nov 26, 2025 | 4.16 | 4.30 | 4.02 | 4.04 | 4.04 | -2.65% | 21,997,800 |
| Nov 25, 2025 | 4.24 | 4.41 | 4.11 | 4.15 | 4.15 | -1.89% | 30,786,324 |
| Nov 24, 2025 | 4.07 | 4.27 | 4.00 | 4.23 | 4.23 | 5.22% | 22,312,210 |
| Nov 21, 2025 | 4.06 | 4.09 | 4.00 | 4.02 | 4.02 | -0.99% | 11,408,990 |
| Nov 20, 2025 | 4.28 | 4.34 | 4.01 | 4.06 | 4.06 | -4.47% | 31,426,490 |
| Nov 19, 2025 | 4.09 | 4.29 | 4.06 | 4.25 | 4.25 | 4.17% | 36,518,410 |
| Nov 18, 2025 | 4.01 | 4.24 | 4.01 | 4.08 | 4.08 | 2.00% | 47,285,050 |
| Nov 17, 2025 | 3.77 | 4.16 | 3.77 | 4.00 | 4.00 | 5.54% | 36,706,170 |
| Nov 14, 2025 | 3.84 | 3.88 | 3.73 | 3.79 | 3.79 | 0.26% | 18,796,510 |
| Nov 13, 2025 | 3.76 | 3.86 | 3.74 | 3.78 | 3.78 | 0.80% | 20,543,690 |
| Nov 12, 2025 | 3.94 | 3.94 | 3.75 | 3.75 | 3.75 | -5.06% | 24,222,030 |
| Nov 11, 2025 | 3.78 | 3.97 | 3.60 | 3.95 | 3.95 | 4.77% | 69,719,540 |
| Nov 10, 2025 | 3.77 | 3.88 | 3.75 | 3.77 | 3.77 | 0.53% | 21,435,940 |
| Nov 7, 2025 | 3.90 | 3.90 | 3.72 | 3.75 | 3.75 | -3.35% | 26,340,930 |
| Nov 6, 2025 | 3.98 | 3.98 | 3.87 | 3.88 | 3.88 | -1.77% | 18,313,980 |
| Nov 5, 2025 | 4.11 | 4.11 | 3.91 | 3.95 | 3.95 | -6.62% | 40,264,720 |
| Nov 4, 2025 | 4.15 | 4.33 | 4.11 | 4.23 | 4.23 | 1.93% | 28,600,760 |
| Nov 3, 2025 | 4.16 | 4.25 | 4.13 | 4.15 | 4.15 | - | 17,728,670 |
| Oct 31, 2025 | 4.10 | 4.16 | 4.02 | 4.15 | 4.15 | 2.22% | 25,089,640 |
| Oct 30, 2025 | 4.00 | 4.17 | 4.00 | 4.06 | 4.06 | 2.27% | 24,802,310 |
| Oct 28, 2025 | 3.99 | 4.05 | 3.96 | 3.97 | 3.97 | -1.00% | 7,990,441 |
| Oct 27, 2025 | 4.06 | 4.08 | 3.97 | 4.01 | 4.01 | -0.74% | 19,891,720 |
| Oct 24, 2025 | 3.86 | 4.15 | 3.86 | 4.04 | 4.04 | 5.21% | 43,013,030 |
| Oct 23, 2025 | 3.85 | 3.99 | 3.83 | 3.84 | 3.84 | -0.26% | 27,049,860 |
| Oct 22, 2025 | 3.74 | 3.93 | 3.70 | 3.85 | 3.85 | 3.49% | 33,200,350 |
| Oct 21, 2025 | 3.71 | 3.76 | 3.68 | 3.72 | 3.72 | 0.27% | 18,207,490 |
| Oct 20, 2025 | 3.67 | 3.72 | 3.61 | 3.71 | 3.71 | 1.09% | 14,052,700 |
| Oct 17, 2025 | 3.67 | 3.76 | 3.49 | 3.67 | 3.67 | -0.27% | 25,044,310 |