Skip to main content
ÜNLÜ Yatirim Holding A.S. (IST:UNLU)
Turkey flag Turkey · Delayed Price · Currency is TRY
13.66
-0.15 (-1.09%)
At close: Apr 28, 2026

ÜNLÜ Yatirim Holding A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.0014.0013.6613.6613.66-1.09%997,650
Apr 27, 202613.9414.0113.7413.8113.81-0.07%2,236,054
Apr 24, 202613.7713.9013.5413.8213.820.58%1,235,261
Apr 22, 202613.5914.0013.5913.7413.741.10%2,156,626
Apr 21, 202613.9614.2513.2813.5913.59-2,723,974
Apr 20, 202613.7013.7113.4113.5913.59-1.02%1,636,559
Apr 17, 202613.3913.7413.3413.7313.733.08%2,106,110
Apr 16, 202613.3113.5413.1813.3213.320.23%1,576,846
Apr 15, 202613.1213.3813.0913.2913.291.76%1,824,446
Apr 14, 202613.0813.5012.9813.0613.06-2,388,662
Apr 13, 202613.3213.3212.9713.0613.06-2.39%2,130,770
Apr 10, 202613.3013.4013.2713.3813.381.13%1,423,047
Apr 9, 202613.3913.4313.2013.2313.23-1.64%1,788,125
Apr 8, 202613.0413.5913.0413.4513.455.49%2,586,807
Apr 7, 202613.2813.2812.6912.7512.75-2.67%1,843,623
Apr 6, 202612.8513.2012.8513.1013.101.95%1,489,573
Apr 3, 202613.0013.0412.8312.8512.85-0.54%1,510,946
Apr 2, 202612.9413.0012.6412.9212.92-0.08%1,397,892
Apr 1, 202613.0013.1512.8612.9312.931.02%1,950,932
Mar 31, 202612.8613.0012.5812.8012.80-0.08%1,577,936
Mar 30, 202612.8313.1212.5012.8112.810.39%2,091,317
Mar 27, 202613.2813.3112.6912.7612.76-3.04%2,349,288
Mar 26, 202613.6113.8013.1613.1613.16-3.31%1,252,113
Mar 25, 202613.6613.9413.5613.6113.610.07%1,920,250
Mar 24, 202613.7713.8313.6013.6013.60-0.73%2,258,721
Mar 23, 202613.9113.9113.4013.7013.70-1.51%2,880,167
Mar 19, 202613.8213.9813.8213.9113.910.29%295,861
Mar 18, 202614.3114.4113.8413.8713.87-2.94%2,222,560
Mar 17, 202613.9014.4513.8114.2914.293.63%2,046,738
Mar 16, 202613.8614.0913.7913.7913.79-0.22%1,439,688
Mar 13, 202613.8614.1613.6713.8213.82-0.14%2,367,224
Mar 12, 202614.3014.4813.7513.8413.84-3.22%4,648,001
Mar 11, 202614.3014.5314.1914.3014.30-0.42%1,500,129
Mar 10, 202614.2314.5314.2014.3614.362.28%1,629,908
Mar 9, 202614.3314.3413.9414.0414.04-2.09%1,273,749
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