UFUK Yatirim Yonetim ve Gayrimenkul A.S. (IST:UFUK)
Turkey · Delayed Price · Currency is TRY 1,827.00
+14.00 (0.77%)
At close: Aug 11, 2026
IST:UFUK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,813.00 | 1,895.00 | 1,770.00 | 1,827.00 | 1,827.00 | 0.77% | 24,264 |
| Aug 10, 2026 | 1,731.00 | 1,880.00 | 1,672.00 | 1,813.00 | 1,813.00 | 3.66% | 429,361 |
| Aug 7, 2026 | 1,740.00 | 1,777.00 | 1,716.00 | 1,749.00 | 1,749.00 | -0.29% | 7,169 |
| Aug 6, 2026 | 1,798.00 | 1,798.00 | 1,746.00 | 1,754.00 | 1,754.00 | 0.40% | 6,488 |
| Aug 5, 2026 | 1,714.00 | 1,770.00 | 1,712.00 | 1,747.00 | 1,747.00 | 0.46% | 8,787 |
| Aug 4, 2026 | 1,710.00 | 1,739.00 | 1,700.00 | 1,739.00 | 1,739.00 | 0.64% | 8,496 |
| Aug 3, 2026 | 1,808.00 | 1,808.00 | 1,723.00 | 1,728.00 | 1,728.00 | -2.70% | 17,614 |
| Jul 31, 2026 | 1,771.00 | 1,800.00 | 1,700.00 | 1,776.00 | 1,776.00 | 1.49% | 29,492 |
| Jul 30, 2026 | 1,610.00 | 1,771.00 | 1,594.00 | 1,750.00 | 1,750.00 | 8.70% | 87,366 |
| Jul 29, 2026 | 1,630.00 | 1,630.00 | 1,592.00 | 1,610.00 | 1,610.00 | -0.62% | 7,035 |
| Jul 28, 2026 | 1,619.00 | 1,651.00 | 1,591.00 | 1,620.00 | 1,620.00 | -0.92% | 11,645 |
| Jul 27, 2026 | 1,653.00 | 1,670.00 | 1,616.00 | 1,635.00 | 1,635.00 | -1.09% | 14,560 |
| Jul 24, 2026 | 1,680.00 | 1,680.00 | 1,602.00 | 1,653.00 | 1,653.00 | -0.18% | 6,462 |
| Jul 23, 2026 | 1,669.00 | 1,670.00 | 1,629.00 | 1,656.00 | 1,656.00 | -0.24% | 12,907 |
| Jul 22, 2026 | 1,641.00 | 1,666.00 | 1,590.00 | 1,660.00 | 1,660.00 | 1.84% | 29,683 |
| Jul 21, 2026 | 1,700.00 | 1,702.00 | 1,622.00 | 1,630.00 | 1,630.00 | -3.09% | 15,640 |
| Jul 20, 2026 | 1,710.00 | 1,729.00 | 1,673.00 | 1,682.00 | 1,682.00 | -1.06% | 14,182 |
| Jul 17, 2026 | 1,725.00 | 1,729.00 | 1,695.00 | 1,700.00 | 1,700.00 | -0.82% | 6,877 |
| 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 |