UFUK Yatirim Yonetim ve Gayrimenkul A.S. (IST:UFUK)
Turkey · Delayed Price · Currency is TRY 1,740.00
+24.00 (1.40%)
At close: Nov 28, 2025
IST:UFUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 930.00 | 968.50 | 909.00 | 940.50 | 940.50 | 2.34% | 25,829 |
| Oct 6, 2025 | 943.50 | 983.50 | 916.00 | 919.00 | 919.00 | -2.55% | 30,322 |
| Oct 3, 2025 | 974.50 | 974.50 | 926.00 | 943.00 | 943.00 | -3.23% | 19,933 |
| Oct 2, 2025 | 1,034.00 | 1,035.00 | 935.50 | 974.50 | 974.50 | -5.75% | 47,161 |
| Oct 1, 2025 | 1,041.00 | 1,060.00 | 1,013.00 | 1,034.00 | 1,034.00 | -0.58% | 19,733 |
| Sep 30, 2025 | 995.00 | 1,050.00 | 973.00 | 1,040.00 | 1,040.00 | 3.79% | 42,935 |
| Sep 29, 2025 | 1,005.00 | 1,081.00 | 970.00 | 1,002.00 | 1,002.00 | -2.72% | 76,069 |
| Sep 26, 2025 | 1,121.00 | 1,185.00 | 1,012.00 | 1,030.00 | 1,030.00 | -8.12% | 106,784 |
| Sep 25, 2025 | 1,050.00 | 1,140.00 | 1,030.00 | 1,121.00 | 1,121.00 | -1.41% | 80,999 |
| Sep 24, 2025 | 1,320.00 | 1,344.00 | 1,137.00 | 1,137.00 | 1,137.00 | -9.98% | 129,656 |
| Sep 23, 2025 | 1,161.00 | 1,263.00 | 1,149.00 | 1,263.00 | 1,263.00 | 9.92% | 130,160 |
| Sep 22, 2025 | 1,125.00 | 1,149.00 | 1,090.00 | 1,149.00 | 1,149.00 | 9.95% | 49,499 |
| Sep 19, 2025 | 950.00 | 1,045.00 | 950.00 | 1,045.00 | 1,045.00 | 10.00% | 71,734 |