UFUK Yatirim Yonetim ve Gayrimenkul A.S. (IST:UFUK)
Turkey · Delayed Price · Currency is TRY 917.50
+1.50 (0.16%)
Last updated: Sep 4, 2025, 2:51 PM GMT+3
IST:UFUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 912.50 | 928.00 | 901.00 | 916.00 | - | 0.38% | 8,850 |
| Sep 2, 2025 | 955.00 | 955.00 | 910.00 | 912.50 | - | -3.85% | 9,340 |
| Sep 1, 2025 | 918.50 | 957.00 | 910.00 | 949.00 | - | 4.29% | 13,597 |
| Aug 29, 2025 | 902.50 | 941.00 | 901.50 | 910.00 | - | -2.99% | 9,231 |
| Aug 28, 2025 | 990.00 | 990.00 | 935.50 | 938.00 | - | -2.90% | 13,126 |
| Aug 27, 2025 | 998.00 | 998.00 | 956.00 | 966.00 | - | 0.10% | 9,633 |
| Aug 26, 2025 | 969.00 | 996.50 | 957.00 | 965.00 | - | 0.52% | 16,854 |
| Aug 25, 2025 | 904.50 | 977.00 | 903.50 | 960.00 | - | 1.05% | 17,854 |
| Aug 22, 2025 | 994.50 | 995.50 | 920.00 | 950.00 | - | -4.04% | 32,871 |
| Aug 21, 2025 | 1,047.00 | 1,047.00 | 990.00 | 990.00 | - | -3.60% | 28,932 |
| Aug 20, 2025 | 1,033.00 | 1,044.00 | 1,024.00 | 1,027.00 | - | -2.19% | 11,403 |
| Aug 19, 2025 | 1,046.00 | 1,058.00 | 1,012.00 | 1,050.00 | - | 0.48% | 19,652 |
| Aug 18, 2025 | 1,088.00 | 1,088.00 | 1,040.00 | 1,045.00 | - | -3.24% | 14,083 |
| Aug 15, 2025 | 1,099.00 | 1,102.00 | 1,059.00 | 1,080.00 | - | 0.75% | 24,855 |
| Aug 14, 2025 | 1,061.00 | 1,082.00 | 1,050.00 | 1,072.00 | - | 1.13% | 15,944 |
| Aug 13, 2025 | 1,056.00 | 1,113.00 | 1,020.00 | 1,060.00 | - | - | 40,949 |
| Aug 12, 2025 | 1,100.00 | 1,100.00 | 1,055.00 | 1,060.00 | - | -0.93% | 13,937 |
| Aug 11, 2025 | 1,099.00 | 1,099.00 | 1,050.00 | 1,070.00 | - | -0.65% | 14,945 |
| Aug 8, 2025 | 1,050.00 | 1,132.00 | 1,050.00 | 1,077.00 | - | 1.41% | 36,668 |
| Aug 7, 2025 | 1,064.00 | 1,090.00 | 1,046.00 | 1,062.00 | - | 0.19% | 13,988 |
| Aug 6, 2025 | 1,093.00 | 1,094.00 | 1,029.00 | 1,060.00 | - | -0.47% | 20,107 |
| Aug 5, 2025 | 1,084.00 | 1,102.00 | 1,056.00 | 1,065.00 | - | -1.75% | 11,522 |
| Aug 4, 2025 | 1,122.00 | 1,150.00 | 1,075.00 | 1,084.00 | - | -3.39% | 22,178 |
| Aug 1, 2025 | 1,120.00 | 1,194.00 | 1,120.00 | 1,122.00 | - | 0.90% | 30,251 |
| Jul 31, 2025 | 1,062.00 | 1,127.00 | 1,057.00 | 1,112.00 | - | 6.92% | 28,879 |
| Jul 30, 2025 | 1,102.00 | 1,125.00 | 1,040.00 | 1,040.00 | - | -5.63% | 11,792 |
| Jul 29, 2025 | 1,113.00 | 1,145.00 | 1,080.00 | 1,102.00 | - | -0.99% | 30,884 |
| Jul 28, 2025 | 1,005.00 | 1,113.00 | 1,005.00 | 1,113.00 | - | 9.98% | 36,591 |
| Jul 25, 2025 | 1,035.00 | 1,035.00 | 1,003.00 | 1,012.00 | - | -0.98% | 8,563 |
| Jul 24, 2025 | 1,046.00 | 1,072.00 | 1,002.00 | 1,022.00 | - | -2.29% | 13,943 |
| Jul 23, 2025 | 1,060.00 | 1,074.00 | 1,040.00 | 1,046.00 | - | -2.06% | 14,643 |
| Jul 22, 2025 | 1,109.00 | 1,109.00 | 1,066.00 | 1,068.00 | - | -1.93% | 8,407 |
| Jul 21, 2025 | 1,105.00 | 1,105.00 | 1,076.00 | 1,089.00 | - | 0.55% | 9,858 |
| Jul 18, 2025 | 1,062.00 | 1,111.00 | 1,062.00 | 1,083.00 | - | -0.28% | 18,668 |
| Jul 17, 2025 | 1,130.00 | 1,131.00 | 1,085.00 | 1,086.00 | - | -4.40% | 15,873 |
| Jul 16, 2025 | 1,105.00 | 1,142.00 | 1,087.00 | 1,136.00 | - | 2.81% | 23,872 |
| Jul 14, 2025 | 1,120.00 | 1,148.00 | 1,105.00 | 1,105.00 | - | -1.34% | 15,722 |
| Jul 11, 2025 | 1,107.00 | 1,160.00 | 1,100.00 | 1,120.00 | - | 1.17% | 21,253 |
| Jul 10, 2025 | 1,112.00 | 1,148.00 | 1,057.00 | 1,107.00 | - | -0.45% | 30,844 |
| Jul 9, 2025 | 1,228.00 | 1,253.00 | 1,111.00 | 1,112.00 | - | -5.92% | 85,106 |
| Jul 8, 2025 | 1,033.00 | 1,182.00 | 1,033.00 | 1,182.00 | - | 9.95% | 72,480 |
| Jul 7, 2025 | 1,162.00 | 1,165.00 | 1,075.00 | 1,075.00 | - | -6.85% | 42,638 |
| Jul 4, 2025 | 1,140.00 | 1,172.00 | 1,136.00 | 1,154.00 | - | 1.41% | 41,455 |
| Jul 3, 2025 | 1,138.00 | 1,148.00 | 1,116.00 | 1,138.00 | - | 1.34% | 20,639 |
| Jul 2, 2025 | 1,094.00 | 1,169.00 | 1,076.00 | 1,123.00 | - | 1.63% | 48,074 |
| Jul 1, 2025 | 1,030.00 | 1,136.00 | 1,002.00 | 1,105.00 | - | 6.97% | 62,008 |
| Jun 30, 2025 | 1,030.00 | 1,062.00 | 995.50 | 1,033.00 | - | 0.10% | 42,693 |
| Jun 27, 2025 | 1,028.00 | 1,079.00 | 1,009.00 | 1,032.00 | - | 1.78% | 56,565 |
| Jun 26, 2025 | 1,014.00 | 1,021.00 | 963.00 | 1,014.00 | - | - | 56,849 |
| Jun 25, 2025 | 940.00 | 1,019.00 | 920.00 | 1,014.00 | - | 7.36% | 61,224 |