Skip to main content
ÜNLÜ Yatirim Holding A.S. (IST:UNLU)
Turkey flag Turkey · Delayed Price · Currency is TRY
14.34
-0.66 (-4.40%)
At close: Mar 6, 2026

ÜNLÜ Yatirim Holding A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.0115.0414.3414.3414.34-4.40%1,468,777
Mar 5, 202614.4615.0014.4415.0015.004.17%1,738,260
Mar 4, 202614.3414.7714.2214.4014.400.84%2,193,138
Mar 3, 202614.6615.0814.2814.2814.28-2.86%2,260,194
Mar 2, 202614.9015.0814.2014.7014.70-5.41%2,737,336
Feb 27, 202615.7315.8715.1915.5415.54-0.77%2,003,044
Feb 26, 202616.0516.2715.6015.6615.66-2.12%2,232,181
Feb 25, 202615.9616.4915.7316.0016.000.69%2,665,150
Feb 24, 202616.2016.2015.8915.8915.89-1.37%1,574,488
Feb 23, 202616.2016.7616.1116.1116.11-0.06%2,621,848
Feb 20, 202615.7516.2115.6216.1216.123.20%2,691,519
Feb 19, 202616.8616.9315.2215.6215.62-7.08%3,461,511
Feb 18, 202617.6517.7616.7716.8116.81-4.76%5,249,701
Feb 17, 202618.5018.5117.4217.6517.65-4.28%8,805,609
Feb 16, 202618.1019.3417.2118.4418.443.77%8,411,625
Feb 13, 202617.3618.0117.2517.7717.773.01%4,906,037
Feb 12, 202617.4617.5917.1817.2517.25-1.20%6,444,585
Feb 11, 202616.5618.0016.4417.4617.465.12%7,301,462
Feb 10, 202616.8017.2716.4916.6116.61-2.12%1,900,170
Feb 9, 202617.0017.3216.8316.9716.970.18%2,855,747
Feb 6, 202616.9316.9916.3116.9416.941.68%1,717,665
Feb 5, 202616.4916.8716.2516.6616.660.85%2,392,662
Feb 4, 202616.8016.9316.5116.5216.52-1.67%1,504,714
Feb 3, 202617.3817.3816.6516.8016.80-1.58%1,944,424
Feb 2, 202616.6317.6016.5017.0717.071.37%4,811,150
Jan 30, 202616.1017.5215.9016.8416.845.12%6,251,971
Jan 29, 202615.7516.1315.6716.0216.021.97%2,894,945
Jan 28, 202615.2415.7115.2415.7115.712.88%1,585,818
Jan 27, 202615.6515.8715.2715.2715.27-2.43%1,617,269
Jan 26, 202615.5315.8315.4915.6515.650.77%1,441,552
Jan 23, 202615.5415.9315.4715.5315.53-0.06%1,780,064
Jan 22, 202615.3615.7215.2515.5415.541.24%1,298,525
Jan 21, 202615.3615.6015.2315.3515.35-0.13%1,095,080
Jan 20, 202615.4815.4815.1815.3715.37-0.13%1,237,790
Jan 19, 202615.5115.6315.2815.3915.39-0.77%1,369,211
Jan 16, 202615.2315.6615.1715.5115.511.97%1,704,487
Jan 15, 202614.7915.4514.7015.2115.212.70%2,422,332
Jan 14, 202614.9715.0714.7214.8114.81-1.00%1,540,073
Jan 13, 202615.0415.2014.9614.9614.96-0.47%1,948,749
Jan 12, 202615.1515.2515.0315.0315.03-0.73%1,191,888
Jan 9, 202615.4415.4415.1415.1415.14-2.01%1,826,874
Jan 8, 202615.5015.5015.1515.4515.45-0.64%1,988,194
Jan 7, 202615.4415.5815.3215.5515.550.71%1,600,323
Jan 6, 202615.2815.4515.1115.4415.441.05%2,914,378
Jan 5, 202615.3615.5315.0515.2815.28-0.46%2,538,725
Jan 2, 202616.5016.5015.3115.3515.35-6.91%5,005,818
Dec 31, 202516.4617.0616.1116.4916.490.30%2,675,428
Dec 30, 202515.9016.6515.7616.4416.443.40%1,965,588
Dec 29, 202516.3816.5015.7615.9015.90-2.93%1,725,875
Dec 26, 202516.4916.7015.8016.3816.38-0.30%3,189,757
Dec 25, 202515.2816.4514.9916.4316.439.02%3,037,132
Dec 24, 202515.1115.2214.8715.0715.07-0.26%989,388
Dec 23, 202515.6715.7015.1115.1115.11-3.64%1,843,780
Dec 22, 202516.0816.0915.4915.6815.68-2.49%1,039,679
Dec 19, 202516.0416.3615.7316.0816.08-0.12%1,507,646
Dec 18, 202515.9116.1515.6616.1016.100.63%1,796,849
Dec 17, 202515.1416.2115.1316.0016.005.68%6,560,293
Dec 16, 202515.3515.4315.0615.1415.14-2.26%1,243,056
Dec 15, 202515.5415.7815.0015.4915.49-0.32%2,189,288
Dec 12, 202515.6415.7415.0915.5415.541.64%1,662,939
Dec 11, 202515.0015.3914.7915.2915.291.93%2,875,045
Dec 10, 202514.8215.0114.7715.0015.00-1,294,705
Dec 9, 202515.0115.0814.7015.0015.00-0.07%1,957,053
Dec 8, 202514.9215.5214.6515.0115.011.42%4,930,906
Dec 5, 202514.3515.1114.2614.8014.803.42%5,439,777
Dec 4, 202515.1715.1714.2514.3114.31-4.92%3,796,806
Dec 3, 202515.2015.2014.7215.0515.05-3,267,801
Dec 2, 202515.2815.2814.6915.0515.050.53%4,095,779
Dec 1, 202514.6514.9714.2414.9714.976.32%5,316,380
Nov 28, 202514.1014.2613.5914.0814.082.03%4,392,415
Nov 27, 202513.8814.0013.4913.8013.800.95%2,954,284
Nov 26, 202514.1614.1613.6713.6713.67-2.64%3,689,312
Nov 25, 202514.4814.4813.7714.0414.04-0.43%3,252,596
Nov 24, 202514.3814.3814.0214.1014.100.36%1,247,323
Nov 21, 202514.1614.2013.9814.0514.05-0.78%891,951
Nov 20, 202514.1814.3714.1114.1614.16-0.14%1,040,057
Nov 19, 202514.3914.5314.1714.1814.18-1.46%1,325,817
Nov 18, 202514.5014.6114.2514.3914.390.28%1,538,138
Nov 17, 202514.7814.7814.3014.3514.35-0.49%1,548,435
Nov 14, 202515.0615.4114.4114.4214.42-4.69%2,310,696
Nov 13, 202515.3015.7714.5315.1315.13-1.11%1,215,474
Nov 12, 202515.5415.6515.1215.3015.30-0.65%1,311,801
Nov 11, 202515.4515.5014.5115.4015.40-0.32%2,116,994
Nov 10, 202515.7915.7915.0115.4515.45-3.20%1,514,054
Nov 7, 202516.3116.3115.7015.9615.96-2.39%1,257,671
Nov 6, 202516.4116.4516.0816.3516.350.80%2,183,263
Nov 5, 202516.1116.2415.8016.2216.220.75%1,634,154
Nov 4, 202516.1816.4515.8916.1016.10-2,850,508
Nov 3, 202516.0016.2515.8416.1016.101.32%2,015,989
Oct 31, 202515.4415.9215.1715.8915.892.85%2,056,931
Oct 30, 202515.1915.5314.9015.4515.451.64%2,010,343
Oct 28, 202514.8015.2414.7115.2015.202.70%1,008,327
Oct 27, 202515.2515.3514.4914.8014.80-1.00%3,078,416
Oct 24, 202514.0315.1014.0314.9514.956.71%2,748,338
Oct 23, 202514.2014.2814.0114.0114.01-1.06%1,191,460
Oct 22, 202514.1914.5014.0314.1614.16-1,247,439
Oct 21, 202514.1414.3913.9414.1614.160.64%3,104,769
Oct 20, 202514.3514.3513.7514.0714.07-0.85%2,536,079
Oct 17, 202514.9814.9813.9114.1914.19-5.08%5,824,166
Oct 16, 202515.4815.5814.9314.9514.95-3.42%1,026,336