Ulusal Faktoring A.S. (IST:ULUFA)
Turkey
· Delayed Price · Currency is TRY 4.200
-0.250 (-5.62%)
Last updated: Apr 29, 2026, 4:10 PM GMT+3
Ulusal Faktoring A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.70 | 4.70 | 4.25 | 4.45 | 4.45 | -4.51% | 28,692,810 |
| Apr 27, 2026 | 4.30 | 4.66 | 4.13 | 4.66 | 4.66 | 1.75% | 88,114,050 |
| Apr 24, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -9.84% | 10,196,570 |
| Apr 22, 2026 | 4.99 | 5.17 | 4.90 | 5.08 | 5.08 | 2.21% | 21,457,800 |
| Apr 21, 2026 | 5.00 | 5.04 | 4.84 | 4.97 | 4.97 | 1.43% | 23,352,592 |
| Apr 20, 2026 | 4.70 | 4.95 | 4.64 | 4.90 | 4.90 | 3.38% | 23,892,286 |
| Apr 17, 2026 | 4.80 | 4.90 | 4.71 | 4.74 | 4.74 | -0.42% | 21,264,870 |
| Apr 16, 2026 | 4.80 | 4.81 | 4.56 | 4.76 | 4.76 | -0.83% | 14,214,420 |
| Apr 15, 2026 | 5.00 | 5.00 | 4.79 | 4.80 | 4.80 | -1.23% | 16,765,690 |
| Apr 14, 2026 | 4.65 | 4.87 | 4.64 | 4.86 | 4.86 | 4.52% | 20,846,200 |
| Apr 13, 2026 | 4.59 | 4.75 | 4.50 | 4.65 | 4.65 | -3.12% | 16,168,380 |
| Apr 10, 2026 | 4.45 | 4.89 | 4.41 | 4.80 | 4.80 | 7.87% | 31,219,110 |
| Apr 9, 2026 | 4.50 | 4.64 | 4.41 | 4.45 | 4.45 | - | 12,803,043 |
| Apr 8, 2026 | 4.56 | 4.63 | 4.40 | 4.45 | 4.45 | 1.60% | 9,896,028 |
| Apr 7, 2026 | 4.60 | 4.64 | 4.32 | 4.38 | 4.38 | -4.16% | 14,890,780 |
| Apr 6, 2026 | 4.55 | 4.77 | 4.53 | 4.57 | 4.57 | -5.97% | 21,907,222 |
| Apr 3, 2026 | 4.70 | 4.94 | 4.67 | 4.86 | 4.61 | 3.62% | 24,655,040 |
| Apr 2, 2026 | 4.65 | 4.70 | 4.52 | 4.69 | 4.45 | 0.21% | 10,957,060 |
| Apr 1, 2026 | 4.50 | 4.71 | 4.50 | 4.68 | 4.44 | 5.17% | 16,996,730 |
| Mar 31, 2026 | 4.51 | 4.57 | 4.39 | 4.45 | 4.22 | -1.11% | 16,999,670 |
| Mar 30, 2026 | 4.38 | 4.67 | 4.35 | 4.50 | 4.27 | 2.97% | 21,202,810 |
| Mar 27, 2026 | 4.74 | 4.79 | 4.37 | 4.37 | 4.15 | -7.81% | 20,586,580 |
| Mar 26, 2026 | 4.75 | 5.05 | 4.49 | 4.74 | 4.50 | 1.07% | 48,035,230 |
| Mar 25, 2026 | 4.27 | 4.69 | 4.27 | 4.69 | 4.45 | 9.84% | 35,786,910 |
| Mar 24, 2026 | 4.12 | 4.40 | 4.11 | 4.27 | 4.05 | 3.89% | 23,246,900 |
| Mar 23, 2026 | 4.24 | 4.24 | 3.95 | 4.11 | 3.90 | -3.29% | 28,579,890 |
| Mar 19, 2026 | 4.24 | 4.35 | 4.20 | 4.25 | 4.03 | -0.23% | 4,700,787 |
| Mar 18, 2026 | 4.17 | 4.45 | 4.16 | 4.26 | 4.04 | 2.40% | 31,242,550 |
| Mar 17, 2026 | 4.10 | 4.22 | 4.03 | 4.16 | 3.95 | 2.46% | 15,377,850 |
| Mar 16, 2026 | 3.96 | 4.21 | 3.96 | 4.06 | 3.85 | 2.53% | 16,570,710 |
| Mar 13, 2026 | 3.90 | 4.00 | 3.83 | 3.96 | 3.76 | 1.54% | 14,272,430 |
| Mar 12, 2026 | 3.89 | 3.93 | 3.85 | 3.90 | 3.70 | 0.26% | 10,476,210 |
| Mar 11, 2026 | 3.95 | 3.95 | 3.86 | 3.89 | 3.69 | -1.52% | 7,807,056 |
| Mar 10, 2026 | 3.88 | 3.95 | 3.86 | 3.95 | 3.75 | 3.67% | 12,358,250 |
| Mar 9, 2026 | 3.74 | 3.83 | 3.67 | 3.81 | 3.62 | 1.33% | 10,019,890 |
| Mar 6, 2026 | 3.83 | 3.87 | 3.74 | 3.76 | 3.57 | -1.83% | 6,488,660 |
| Mar 5, 2026 | 3.80 | 3.86 | 3.79 | 3.83 | 3.64 | 1.06% | 7,500,079 |
| Mar 4, 2026 | 3.86 | 3.93 | 3.77 | 3.79 | 3.60 | -1.81% | 10,301,820 |
| Mar 3, 2026 | 3.87 | 3.92 | 3.80 | 3.86 | 3.66 | -0.26% | 8,405,474 |
| Mar 2, 2026 | 3.61 | 3.89 | 3.60 | 3.87 | 3.67 | -2.27% | 13,433,140 |
| Feb 27, 2026 | 4.01 | 4.09 | 3.91 | 3.96 | 3.76 | -1.25% | 13,035,180 |
| Feb 26, 2026 | 3.99 | 4.03 | 3.88 | 4.01 | 3.81 | 0.50% | 4,712,779 |
| Feb 25, 2026 | 4.11 | 4.12 | 3.98 | 3.99 | 3.79 | -2.92% | 12,722,070 |
| Feb 24, 2026 | 4.23 | 4.23 | 4.08 | 4.11 | 3.90 | -2.14% | 10,255,360 |
| Feb 23, 2026 | 4.15 | 4.25 | 4.10 | 4.20 | 3.99 | 2.94% | 12,391,570 |
| Feb 20, 2026 | 4.02 | 4.09 | 3.98 | 4.08 | 3.87 | 2.00% | 10,799,520 |
| Feb 19, 2026 | 4.23 | 4.24 | 3.92 | 4.00 | 3.80 | -5.21% | 17,133,950 |
| Feb 18, 2026 | 4.44 | 4.48 | 4.22 | 4.22 | 4.01 | -4.31% | 28,652,400 |
| Feb 17, 2026 | 4.34 | 4.43 | 4.34 | 4.41 | 4.19 | 0.92% | 12,581,790 |
| Feb 16, 2026 | 4.25 | 4.39 | 4.23 | 4.37 | 4.15 | 3.07% | 16,782,340 |
| Feb 13, 2026 | 4.22 | 4.28 | 4.16 | 4.24 | 4.02 | 0.95% | 10,437,430 |
| Feb 12, 2026 | 4.16 | 4.23 | 4.07 | 4.20 | 3.99 | 1.69% | 22,187,470 |
| Feb 11, 2026 | 4.20 | 4.20 | 4.09 | 4.13 | 3.92 | -1.67% | 11,041,700 |
| Feb 10, 2026 | 4.14 | 4.32 | 4.13 | 4.20 | 3.99 | 1.45% | 17,731,810 |
| Feb 9, 2026 | 4.08 | 4.15 | 4.08 | 4.14 | 3.93 | 1.72% | 8,764,716 |
| Feb 6, 2026 | 4.05 | 4.12 | 3.97 | 4.07 | 3.86 | - | 13,320,250 |
| Feb 5, 2026 | 4.10 | 4.10 | 4.00 | 4.07 | 3.86 | -0.49% | 14,650,880 |
| Feb 4, 2026 | 4.30 | 4.31 | 4.09 | 4.09 | 3.88 | -4.44% | 15,984,420 |
| Feb 3, 2026 | 4.21 | 4.31 | 4.07 | 4.28 | 4.06 | 1.66% | 27,178,840 |
| Feb 2, 2026 | 4.10 | 4.26 | 3.91 | 4.21 | 4.00 | 8.51% | 45,298,560 |
| Jan 30, 2026 | 3.77 | 3.90 | 3.73 | 3.88 | 3.68 | 2.92% | 28,209,890 |
| Jan 29, 2026 | 3.90 | 3.93 | 3.73 | 3.77 | 3.58 | -3.33% | 42,009,800 |
| Jan 28, 2026 | 3.95 | 3.97 | 3.88 | 3.90 | 3.70 | -1.52% | 11,143,100 |
| Jan 27, 2026 | 3.97 | 4.02 | 3.94 | 3.96 | 3.76 | -0.25% | 9,668,904 |
| Jan 26, 2026 | 4.02 | 4.02 | 3.95 | 3.97 | 3.77 | -1.24% | 8,620,412 |
| Jan 23, 2026 | 4.02 | 4.04 | 3.95 | 4.02 | 3.82 | 0.50% | 10,259,500 |
| Jan 22, 2026 | 3.95 | 4.07 | 3.95 | 4.00 | 3.80 | 0.76% | 7,077,542 |
| Jan 21, 2026 | 3.92 | 4.09 | 3.92 | 3.97 | 3.77 | 0.25% | 13,141,940 |
| Jan 20, 2026 | 4.04 | 4.09 | 3.94 | 3.96 | 3.76 | -0.75% | 7,783,191 |
| Jan 19, 2026 | 3.84 | 4.05 | 3.84 | 3.99 | 3.79 | 4.45% | 21,030,780 |
| Jan 16, 2026 | 3.77 | 3.86 | 3.76 | 3.82 | 3.63 | 1.60% | 12,530,900 |
| Jan 15, 2026 | 3.67 | 4.03 | 3.67 | 3.76 | 3.57 | 2.45% | 28,246,000 |
| Jan 14, 2026 | 3.72 | 3.73 | 3.64 | 3.67 | 3.48 | -1.34% | 11,278,830 |
| Jan 13, 2026 | 3.70 | 3.72 | 3.64 | 3.72 | 3.53 | 1.09% | 10,362,980 |
| Jan 12, 2026 | 3.69 | 3.74 | 3.55 | 3.68 | 3.49 | - | 19,353,720 |
| Jan 9, 2026 | 3.78 | 3.83 | 3.66 | 3.68 | 3.49 | -2.65% | 10,297,350 |
| Jan 8, 2026 | 3.71 | 3.79 | 3.67 | 3.78 | 3.59 | 1.61% | 11,096,820 |
| Jan 7, 2026 | 3.83 | 3.83 | 3.69 | 3.72 | 3.53 | -2.62% | 10,947,450 |
| Jan 6, 2026 | 3.75 | 3.83 | 3.74 | 3.82 | 3.63 | 1.87% | 8,572,357 |
| Jan 5, 2026 | 3.74 | 3.78 | 3.72 | 3.75 | 3.56 | -0.27% | 7,768,652 |
| Jan 2, 2026 | 3.63 | 3.78 | 3.63 | 3.76 | 3.57 | 3.87% | 10,254,840 |
| Dec 31, 2025 | 3.59 | 3.64 | 3.57 | 3.62 | 3.44 | 0.56% | 5,560,946 |
| Dec 30, 2025 | 3.59 | 3.63 | 3.57 | 3.60 | 3.42 | 0.56% | 8,027,006 |
| Dec 29, 2025 | 3.72 | 3.73 | 3.57 | 3.58 | 3.40 | -4.28% | 12,579,810 |
| Dec 26, 2025 | 3.77 | 3.80 | 3.71 | 3.74 | 3.55 | -0.80% | 5,718,255 |
| Dec 25, 2025 | 3.92 | 3.92 | 3.77 | 3.77 | 3.58 | -2.33% | 10,711,570 |
| Dec 24, 2025 | 3.75 | 3.91 | 3.75 | 3.86 | 3.66 | 3.21% | 15,221,540 |
| Dec 23, 2025 | 3.76 | 3.78 | 3.72 | 3.74 | 3.55 | -0.53% | 11,268,000 |
| Dec 22, 2025 | 3.84 | 3.91 | 3.75 | 3.76 | 3.57 | -2.08% | 10,503,280 |
| Dec 19, 2025 | 3.81 | 3.85 | 3.78 | 3.84 | 3.64 | 1.05% | 6,923,905 |
| Dec 18, 2025 | 3.83 | 3.87 | 3.80 | 3.80 | 3.61 | -0.78% | 6,376,247 |
| Dec 17, 2025 | 3.92 | 3.96 | 3.83 | 3.83 | 3.64 | -2.30% | 7,472,430 |
| Dec 16, 2025 | 3.85 | 3.92 | 3.84 | 3.92 | 3.72 | 2.08% | 11,001,820 |
| Dec 15, 2025 | 3.88 | 3.92 | 3.83 | 3.84 | 3.64 | -0.78% | 10,070,200 |
| Dec 12, 2025 | 3.96 | 3.96 | 3.83 | 3.87 | 3.67 | -1.28% | 14,344,630 |
| Dec 11, 2025 | 3.81 | 3.93 | 3.81 | 3.92 | 3.72 | 2.89% | 14,065,660 |
| Dec 10, 2025 | 3.86 | 3.88 | 3.78 | 3.81 | 3.62 | -1.04% | 12,672,390 |
| Dec 9, 2025 | 3.88 | 3.89 | 3.81 | 3.85 | 3.65 | -0.52% | 7,954,208 |
| Dec 8, 2025 | 3.88 | 3.92 | 3.85 | 3.87 | 3.67 | -0.26% | 10,980,250 |
| Dec 5, 2025 | 3.86 | 3.91 | 3.84 | 3.88 | 3.68 | 0.52% | 11,432,310 |