Skip to main content
ÜNLÜ Yatirim Holding A.S. (IST:UNLU)
Turkey flag Turkey · Delayed Price · Currency is TRY
14.80
+0.49 (3.42%)
At close: Dec 5, 2025

ÜNLÜ Yatirim Holding A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 202514.9515.5914.9515.4815.483.75%1,328,496
Oct 14, 202515.3215.5514.7314.9214.92-2.29%1,635,960
Oct 13, 202514.8115.8014.7015.2715.271.53%2,903,230
Oct 10, 202515.0315.2714.8415.0415.040.74%828,845
Oct 9, 202515.4015.5614.9014.9314.93-2.48%1,056,601
Oct 8, 202515.4515.8815.2215.3115.31-0.39%906,192
Oct 7, 202515.0215.6814.9215.3715.372.81%1,327,244
Oct 6, 202515.3815.6414.9014.9514.95-2.61%851,243
Oct 3, 202515.5715.9815.3215.3515.35-1.35%1,473,749
Oct 2, 202515.8916.1015.5515.5615.56-1.33%690,811
Oct 1, 202515.7016.0015.2715.7715.771.22%1,651,418
Sep 30, 202516.2416.2415.5715.5815.58-2.50%1,145,043
Sep 29, 202516.3417.0015.9315.9815.98-1.90%1,926,779
Sep 26, 202516.8716.9416.2916.2916.29-2.46%1,757,201
Sep 25, 202517.0017.5016.3616.7016.70-1.53%3,719,439
Sep 24, 202517.2618.1616.9216.9616.96-1.74%7,037,048
Sep 23, 202516.0717.5016.0017.2617.267.27%9,344,248
Sep 22, 202515.5516.3515.5016.0916.095.16%4,503,985
Sep 19, 202515.1915.5414.9915.3015.301.73%2,810,341
Sep 18, 202515.2215.4815.0415.0415.04-1.05%2,297,120
Sep 17, 202515.1015.5415.1015.2015.200.80%1,509,155
Sep 16, 202514.7515.1214.6815.0815.082.72%2,635,397
Sep 15, 202514.4314.9014.1114.6814.682.30%1,611,871
Sep 12, 202514.6014.9614.1614.3514.35-1.71%1,014,244
Sep 11, 202513.9515.2013.9514.6014.60-2.28%2,934,555
Sep 10, 202515.1715.2914.8114.9414.94-0.47%893,879
Sep 9, 202515.2515.5015.0015.0115.01-1.90%1,426,139
Sep 8, 202515.4215.5415.3015.3015.30-1.99%1,708,910
Sep 5, 202515.9816.1015.4915.6115.61-1.95%2,351,812
Sep 4, 202515.9616.3115.8515.9215.92-0.25%2,107,733
Sep 3, 202515.5016.1815.2615.9615.962.90%3,504,504
Sep 2, 202516.0316.0715.0015.5115.51-3.06%3,007,504
Sep 1, 202515.8316.0415.7716.0016.001.01%1,861,633
Aug 29, 202515.9316.1515.7115.8415.84-0.56%2,534,839
Aug 28, 202515.6516.1515.6515.9315.931.79%1,955,167
Aug 27, 202516.0516.1615.5415.6515.65-2.19%3,238,386
Aug 26, 202516.2016.2015.8416.0016.00-0.87%2,246,486
Aug 25, 202515.8716.3015.8216.1416.142.15%3,599,564
Aug 22, 202515.8015.9815.6515.8015.800.25%2,460,708
Aug 21, 202515.8615.9715.6815.7615.760.57%2,021,832
Aug 20, 202515.5516.2515.5015.6715.671.10%5,553,777
Aug 19, 202515.5515.6615.2815.5015.50-3,072,541
Aug 18, 202515.6215.8715.3715.5015.500.98%4,537,509
Aug 15, 202516.0216.0715.1415.3515.35-7.86%10,312,000
Aug 14, 202516.7117.2516.3516.6616.66-0.30%3,918,664
Aug 13, 202516.6417.6416.6416.7116.71-0.12%7,087,493
Aug 12, 202516.9917.2016.5016.7316.73-2.11%2,259,992
Aug 11, 202516.3017.5516.2817.0917.095.75%6,506,170
Aug 8, 202516.5416.6416.0816.1616.16-2.24%3,058,542
Aug 7, 202516.7217.0016.5316.5316.53-0.54%2,904,251
Aug 6, 202516.9917.0616.6216.6216.62-1.95%2,187,604
Aug 5, 202517.2017.4716.9016.9516.95-1.05%3,281,197
Aug 4, 202516.8517.3316.6217.1317.131.66%4,364,735
Aug 1, 202517.2517.3516.8016.8516.85-1.58%2,390,388
Jul 31, 202516.5317.1616.5017.1217.124.14%3,159,058
Jul 30, 202516.5716.8016.3816.4416.44-1.91%2,088,591
Jul 29, 202516.7517.1416.5916.7616.760.06%5,293,205
Jul 28, 202516.7817.1516.6616.7516.75-0.18%3,187,764
Jul 25, 202517.2517.3416.6516.7816.78-2.95%2,837,875
Jul 24, 202517.4817.8617.2617.2917.29-1.09%3,750,694
Jul 23, 202517.4017.8616.8517.4817.480.75%5,651,231
Jul 22, 202516.9017.3616.5317.3517.352.85%6,165,814
Jul 21, 202516.8216.9816.5716.8716.870.12%2,285,390
Jul 18, 202517.3117.3716.7616.8516.85-1.75%2,690,210