UFUK Yatirim Yonetim ve Gayrimenkul A.S. (IST:UFUK)
Turkey · Delayed Price · Currency is TRY 1,714.00
+13.00 (0.76%)
At close: Jul 16, 2026
IST:UFUK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 1,701.00 | 1,733.00 | 1,685.00 | 1,714.00 | 1,714.00 | 0.76% | 9,605 |
| Jul 14, 2026 | 1,720.00 | 1,729.00 | 1,690.00 | 1,701.00 | 1,701.00 | 0.35% | 7,523 |
| Jul 13, 2026 | 1,685.00 | 1,747.00 | 1,655.00 | 1,695.00 | 1,695.00 | 0.59% | 18,762 |
| Jul 10, 2026 | 1,730.00 | 1,764.00 | 1,665.00 | 1,685.00 | 1,685.00 | - | 42,569 |
| Jul 9, 2026 | 1,567.00 | 1,685.00 | 1,464.00 | 1,685.00 | 1,685.00 | 9.99% | 69,895 |
| Jul 8, 2026 | 1,611.00 | 1,626.00 | 1,532.00 | 1,532.00 | 1,532.00 | -4.90% | 7,755 |
| Jul 7, 2026 | 1,614.00 | 1,636.00 | 1,567.00 | 1,611.00 | 1,611.00 | 1.32% | 25,101 |
| Jul 6, 2026 | 1,669.00 | 1,669.00 | 1,585.00 | 1,590.00 | 1,590.00 | -3.81% | 17,535 |
| Jul 3, 2026 | 1,641.00 | 1,699.00 | 1,570.00 | 1,653.00 | 1,653.00 | -1.72% | 55,449 |
| Jul 2, 2026 | 1,757.00 | 1,770.00 | 1,682.00 | 1,682.00 | 1,682.00 | -4.27% | 11,300 |
| Jul 1, 2026 | 1,756.00 | 1,780.00 | 1,713.00 | 1,757.00 | 1,757.00 | 0.06% | 12,773 |
| Jun 30, 2026 | 1,756.00 | 1,776.00 | 1,704.00 | 1,756.00 | 1,756.00 | 1.50% | 22,070 |
| Jun 29, 2026 | 1,717.00 | 1,768.00 | 1,678.00 | 1,730.00 | 1,730.00 | -0.40% | 29,920 |
| Jun 26, 2026 | 1,700.00 | 1,820.00 | 1,694.00 | 1,737.00 | 1,737.00 | 2.18% | 45,983 |
| Jun 25, 2026 | 1,673.00 | 1,712.00 | 1,653.00 | 1,700.00 | 1,700.00 | 1.49% | 12,712 |
| Jun 24, 2026 | 1,672.00 | 1,702.00 | 1,639.00 | 1,675.00 | 1,675.00 | 1.52% | 51,947 |
| Jun 23, 2026 | 1,638.00 | 1,669.00 | 1,620.00 | 1,650.00 | 1,650.00 | 0.73% | 17,305 |
| Jun 22, 2026 | 1,620.00 | 1,700.00 | 1,590.00 | 1,638.00 | 1,638.00 | 1.30% | 48,685 |
| Jun 19, 2026 | 1,602.00 | 1,658.00 | 1,530.00 | 1,617.00 | 1,617.00 | 1.00% | 39,444 |
| Jun 18, 2026 | 1,590.00 | 1,617.00 | 1,528.00 | 1,601.00 | 1,601.00 | 1.14% | 40,225 |
| Jun 17, 2026 | 1,604.00 | 1,688.00 | 1,551.00 | 1,583.00 | 1,583.00 | 0.64% | 160,467 |
| Jun 16, 2026 | 1,450.00 | 1,573.00 | 1,435.00 | 1,573.00 | 1,573.00 | 10.00% | 37,415 |
| Jun 15, 2026 | 1,300.00 | 1,430.00 | 1,300.00 | 1,430.00 | 1,430.00 | 10.00% | 156,684 |
| Jun 12, 2026 | 1,310.00 | 1,330.00 | 1,281.00 | 1,300.00 | 1,300.00 | -0.76% | 24,547 |
| Jun 11, 2026 | 1,306.00 | 1,332.00 | 1,216.00 | 1,310.00 | 1,310.00 | 0.31% | 46,442 |
| Jun 10, 2026 | 1,356.00 | 1,356.00 | 1,266.00 | 1,306.00 | 1,306.00 | -3.76% | 34,337 |
| Jun 9, 2026 | 1,358.00 | 1,372.00 | 1,306.00 | 1,357.00 | 1,357.00 | -2.16% | 100,281 |
| Jun 8, 2026 | 1,345.00 | 1,430.00 | 1,310.00 | 1,387.00 | 1,387.00 | 3.28% | 163,938 |
| Jun 5, 2026 | 1,341.00 | 1,364.00 | 1,328.00 | 1,343.00 | 1,343.00 | 0.22% | 15,755 |
| Jun 4, 2026 | 1,387.00 | 1,387.00 | 1,236.00 | 1,340.00 | 1,340.00 | -2.19% | 66,773 |
| Jun 3, 2026 | 1,429.00 | 1,471.00 | 1,359.00 | 1,370.00 | 1,370.00 | -3.32% | 25,569 |
| Jun 2, 2026 | 1,440.00 | 1,543.00 | 1,406.00 | 1,417.00 | 1,417.00 | -1.60% | 42,428 |
| Jun 1, 2026 | 1,385.00 | 1,474.00 | 1,382.00 | 1,440.00 | 1,440.00 | 3.97% | 11,410 |
| May 26, 2026 | 1,384.00 | 1,415.00 | 1,384.00 | 1,385.00 | 1,385.00 | -1.07% | 3,337 |
| May 25, 2026 | 1,430.00 | 1,450.00 | 1,387.00 | 1,400.00 | 1,400.00 | -0.85% | 17,263 |
| May 22, 2026 | 1,271.00 | 1,412.00 | 1,254.00 | 1,412.00 | 1,412.00 | 9.97% | 34,388 |
| May 21, 2026 | 1,348.00 | 1,393.00 | 1,282.00 | 1,284.00 | 1,284.00 | -5.80% | 27,970 |
| May 20, 2026 | 1,446.00 | 1,446.00 | 1,324.00 | 1,363.00 | 1,363.00 | 3.65% | 32,888 |
| May 18, 2026 | 1,377.00 | 1,377.00 | 1,309.00 | 1,315.00 | 1,315.00 | -2.59% | 14,827 |
| May 15, 2026 | 1,379.00 | 1,380.00 | 1,339.00 | 1,350.00 | 1,350.00 | -0.07% | 13,200 |
| May 14, 2026 | 1,355.00 | 1,380.00 | 1,350.00 | 1,351.00 | 1,351.00 | -1.31% | 9,857 |
| May 13, 2026 | 1,394.00 | 1,401.00 | 1,330.00 | 1,369.00 | 1,369.00 | -1.51% | 12,563 |
| May 12, 2026 | 1,410.00 | 1,431.00 | 1,379.00 | 1,390.00 | 1,390.00 | -2.04% | 21,831 |
| May 11, 2026 | 1,427.00 | 1,464.00 | 1,293.00 | 1,419.00 | 1,419.00 | -0.35% | 71,966 |
| May 8, 2026 | 1,443.00 | 1,479.00 | 1,412.00 | 1,424.00 | 1,424.00 | -1.32% | 20,329 |
| May 7, 2026 | 1,482.00 | 1,500.00 | 1,442.00 | 1,443.00 | 1,443.00 | -2.24% | 18,787 |
| May 6, 2026 | 1,489.00 | 1,495.00 | 1,441.00 | 1,476.00 | 1,476.00 | 1.72% | 24,572 |
| May 5, 2026 | 1,498.00 | 1,510.00 | 1,425.00 | 1,451.00 | 1,451.00 | -1.63% | 32,430 |
| May 4, 2026 | 1,552.00 | 1,567.00 | 1,475.00 | 1,475.00 | 1,475.00 | -4.90% | 16,681 |
| Apr 30, 2026 | 1,543.00 | 1,590.00 | 1,529.00 | 1,551.00 | 1,551.00 | 0.52% | 13,745 |