UFUK Yatirim Yonetim ve Gayrimenkul A.S. (IST:UFUK)
Turkey · Delayed Price · Currency is TRY 1,614.00
-21.00 (-1.28%)
At close: Dec 18, 2025
IST:UFUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 1,694.00 | 1,719.00 | 1,575.00 | 1,635.00 | 1,635.00 | -2.33% | 33,278 |
| Dec 16, 2025 | 1,661.00 | 1,720.00 | 1,660.00 | 1,674.00 | 1,674.00 | 0.78% | 16,018 |
| Dec 15, 2025 | 1,681.00 | 1,732.00 | 1,661.00 | 1,661.00 | 1,661.00 | -2.47% | 20,718 |
| Dec 12, 2025 | 1,708.00 | 1,722.00 | 1,680.00 | 1,703.00 | 1,703.00 | -0.41% | 14,066 |
| Dec 11, 2025 | 1,760.00 | 1,796.00 | 1,650.00 | 1,710.00 | 1,710.00 | -2.84% | 45,734 |
| Dec 10, 2025 | 1,700.00 | 1,844.00 | 1,675.00 | 1,760.00 | 1,760.00 | 3.96% | 46,593 |
| Dec 9, 2025 | 1,621.00 | 1,773.00 | 1,621.00 | 1,693.00 | 1,693.00 | 2.48% | 33,437 |
| Dec 8, 2025 | 1,600.00 | 1,740.00 | 1,584.00 | 1,652.00 | 1,652.00 | 0.92% | 21,904 |
| Dec 5, 2025 | 1,646.00 | 1,683.00 | 1,605.00 | 1,637.00 | 1,637.00 | -0.79% | 19,242 |
| Dec 4, 2025 | 1,700.00 | 1,705.00 | 1,569.00 | 1,650.00 | 1,650.00 | -2.37% | 22,759 |
| Dec 3, 2025 | 1,755.00 | 1,811.00 | 1,655.00 | 1,690.00 | 1,690.00 | -3.70% | 23,849 |
| Dec 2, 2025 | 1,663.00 | 1,784.00 | 1,622.00 | 1,755.00 | 1,755.00 | 5.47% | 45,046 |
| Dec 1, 2025 | 1,736.00 | 1,827.00 | 1,635.00 | 1,664.00 | 1,664.00 | -4.37% | 27,107 |
| Nov 28, 2025 | 1,697.00 | 1,740.00 | 1,653.00 | 1,740.00 | 1,740.00 | 1.40% | 5,031 |
| Nov 27, 2025 | 1,692.00 | 1,820.00 | 1,676.00 | 1,716.00 | 1,716.00 | 1.24% | 6,757 |
| Nov 26, 2025 | 1,730.00 | 1,759.00 | 1,664.00 | 1,695.00 | 1,695.00 | -3.91% | 8,694 |
| Nov 25, 2025 | 1,796.00 | 1,825.00 | 1,611.00 | 1,764.00 | 1,764.00 | -1.45% | 11,392 |
| Nov 24, 2025 | 1,686.00 | 1,836.00 | 1,686.00 | 1,790.00 | 1,790.00 | 3.47% | 12,750 |
| Nov 21, 2025 | 1,740.00 | 1,800.00 | 1,653.00 | 1,730.00 | 1,730.00 | -5.21% | 12,979 |
| Nov 20, 2025 | 1,900.00 | 1,920.00 | 1,761.00 | 1,825.00 | 1,825.00 | -5.88% | 15,530 |
| Nov 19, 2025 | 1,941.00 | 2,046.00 | 1,864.00 | 1,939.00 | 1,939.00 | -0.10% | 26,026 |
| Nov 18, 2025 | 1,766.00 | 1,942.00 | 1,681.00 | 1,941.00 | 1,941.00 | 9.91% | 34,374 |
| Nov 17, 2025 | 1,606.00 | 1,766.00 | 1,446.00 | 1,766.00 | 1,766.00 | 9.96% | 26,816 |
| Nov 14, 2025 | 1,541.00 | 1,711.00 | 1,541.00 | 1,606.00 | 1,606.00 | -6.14% | 7,059 |
| Nov 13, 2025 | 1,764.00 | 1,764.00 | 1,589.00 | 1,711.00 | 1,711.00 | -3.06% | 9,930 |
| Nov 12, 2025 | 1,856.00 | 1,859.00 | 1,765.00 | 1,765.00 | 1,765.00 | -4.90% | 17,614 |
| Nov 11, 2025 | 1,891.00 | 1,899.00 | 1,800.00 | 1,856.00 | 1,856.00 | -1.80% | 18,854 |
| Nov 10, 2025 | 1,826.00 | 1,940.00 | 1,810.00 | 1,890.00 | 1,890.00 | 3.56% | 28,570 |
| Nov 7, 2025 | 1,825.00 | 1,915.00 | 1,801.00 | 1,825.00 | 1,825.00 | -1.99% | 23,038 |
| Nov 6, 2025 | 1,790.00 | 1,945.00 | 1,707.00 | 1,862.00 | 1,862.00 | 0.05% | 26,521 |
| Nov 5, 2025 | 1,998.00 | 2,030.00 | 1,861.00 | 1,861.00 | 1,861.00 | -9.97% | 41,125 |
| Nov 4, 2025 | 2,170.00 | 2,300.00 | 2,067.00 | 2,067.00 | 2,067.00 | -4.75% | 49,264 |
| Nov 3, 2025 | 2,050.00 | 2,170.00 | 1,973.00 | 2,170.00 | 2,170.00 | 9.98% | 49,269 |
| Oct 31, 2025 | 1,870.00 | 2,051.00 | 1,797.00 | 1,973.00 | 1,973.00 | 5.51% | 45,505 |
| Oct 30, 2025 | 1,700.00 | 1,870.00 | 1,632.00 | 1,870.00 | 1,870.00 | 10.00% | 49,335 |
| Oct 28, 2025 | 1,620.00 | 1,750.00 | 1,601.00 | 1,700.00 | 1,700.00 | 6.18% | 19,347 |
| Oct 27, 2025 | 1,460.00 | 1,601.00 | 1,460.00 | 1,601.00 | 1,601.00 | 9.96% | 39,406 |
| Oct 24, 2025 | 1,280.00 | 1,456.00 | 1,271.00 | 1,456.00 | 1,456.00 | 9.97% | 41,984 |
| Oct 23, 2025 | 1,213.00 | 1,325.00 | 1,154.00 | 1,324.00 | 1,324.00 | 9.15% | 25,333 |
| Oct 22, 2025 | 1,219.00 | 1,248.00 | 1,111.00 | 1,213.00 | 1,213.00 | 2.10% | 65,725 |
| Oct 21, 2025 | 1,140.00 | 1,188.00 | 1,112.00 | 1,188.00 | 1,188.00 | 10.00% | 95,056 |
| Oct 20, 2025 | 1,074.00 | 1,080.00 | 1,015.00 | 1,080.00 | 1,080.00 | 9.92% | 1,132,492 |
| Oct 17, 2025 | 893.50 | 982.50 | 856.50 | 982.50 | 982.50 | 9.96% | 269,857 |
| Oct 16, 2025 | 876.00 | 897.00 | 863.50 | 893.50 | 893.50 | 0.06% | 34,539 |
| Oct 15, 2025 | 972.00 | 995.00 | 885.50 | 893.00 | 893.00 | -3.09% | 125,168 |
| Oct 14, 2025 | 849.00 | 921.50 | 849.00 | 921.50 | 921.50 | 9.96% | 56,022 |
| Oct 13, 2025 | 871.00 | 905.00 | 838.00 | 838.00 | 838.00 | -3.62% | 33,123 |
| Oct 10, 2025 | 875.00 | 928.50 | 866.50 | 869.50 | 869.50 | -3.76% | 28,417 |
| Oct 9, 2025 | 911.00 | 938.00 | 870.00 | 903.50 | 903.50 | -0.55% | 23,325 |
| Oct 8, 2025 | 940.50 | 958.00 | 905.50 | 908.50 | 908.50 | -3.40% | 13,058 |