UFUK Yatirim Yonetim ve Gayrimenkul A.S. (IST:UFUK)
Turkey · Delayed Price · Currency is TRY 212.70
-23.60 (-9.99%)
Last updated: Oct 21, 2026, 5:54 PM GMT+3
IST:UFUK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 212.70 | 212.70 | 212.70 | 212.70 | 212.70 | -9.99% | 6,599 |
| Oct 20, 2026 | 236.30 | 236.30 | 236.30 | 236.30 | 236.30 | -9.98% | 6,034 |
| Oct 19, 2026 | 263.75 | 285.75 | 262.50 | 262.50 | 262.50 | -9.95% | 79,901 |
| Oct 16, 2026 | 356.00 | 356.00 | 291.50 | 291.50 | 291.50 | -9.96% | 78,851 |
| Oct 15, 2026 | 336.25 | 360.50 | 323.75 | 323.75 | 323.75 | -9.94% | 87,284 |
| Oct 14, 2026 | 430.00 | 430.00 | 359.50 | 359.50 | 359.50 | -9.96% | 275,930 |
| Oct 13, 2026 | 399.25 | 399.25 | 379.50 | 399.25 | 399.25 | 9.99% | 38,767 |
| Oct 12, 2026 | 330.00 | 363.00 | 330.00 | 363.00 | 363.00 | 10.00% | 66,602 |
| Oct 9, 2026 | 337.25 | 354.00 | 320.00 | 330.00 | 330.00 | 2.48% | 231,410 |
| Oct 8, 2026 | 348.25 | 348.25 | 285.25 | 322.00 | 322.00 | 1.66% | 462,679 |
| Oct 7, 2026 | 259.25 | 316.75 | 259.25 | 316.75 | 316.75 | 9.98% | 190,624 |
| Oct 6, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -10.00% | 2,372 |
| Oct 5, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -9.99% | 590 |
| Oct 2, 2026 | 355.50 | 355.50 | 355.50 | 355.50 | 355.50 | -10.00% | 117 |
| Oct 1, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | -9.97% | 1,051 |
| Sep 30, 2026 | 438.75 | 438.75 | 438.75 | 438.75 | 438.75 | -10.00% | 269 |
| Sep 29, 2026 | 487.50 | 487.50 | 487.50 | 487.50 | 487.50 | -9.97% | 930 |
| Sep 28, 2026 | 541.50 | 541.50 | 541.50 | 541.50 | 541.50 | -9.98% | 3,832 |
| Sep 25, 2026 | 601.50 | 601.50 | 601.50 | 601.50 | 601.50 | -9.96% | 3,014 |
| Sep 24, 2026 | 668.00 | 668.00 | 668.00 | 668.00 | 668.00 | -9.97% | 8,084 |
| Sep 23, 2026 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | -9.95% | 629 |
| Sep 22, 2026 | 824.00 | 824.00 | 824.00 | 824.00 | 824.00 | -9.99% | 252 |
| Sep 21, 2026 | 915.50 | 915.50 | 915.50 | 915.50 | 915.50 | -9.98% | 593 |
| Sep 18, 2026 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | -10.00% | 22,458 |
| Sep 17, 2026 | 1,130.00 | 1,229.00 | 1,130.00 | 1,130.00 | 1,130.00 | -9.96% | 29,128 |
| Sep 16, 2026 | 1,400.00 | 1,400.00 | 1,251.00 | 1,255.00 | 1,255.00 | -9.65% | 402,791 |
| Sep 15, 2026 | 1,443.00 | 1,450.00 | 1,371.00 | 1,389.00 | 1,389.00 | -1.49% | 39,307 |
| Sep 14, 2026 | 1,398.00 | 1,441.00 | 1,378.00 | 1,410.00 | 1,410.00 | 0.86% | 8,578 |
| Sep 11, 2026 | 1,418.00 | 1,429.00 | 1,377.00 | 1,398.00 | 1,398.00 | -1.41% | 17,833 |
| Sep 10, 2026 | 1,480.00 | 1,480.00 | 1,409.00 | 1,418.00 | 1,418.00 | -4.12% | 99,486 |
| Sep 9, 2026 | 1,550.00 | 1,566.00 | 1,395.00 | 1,479.00 | 1,479.00 | -4.58% | 260,154 |
| Sep 8, 2026 | 1,627.00 | 1,645.00 | 1,548.00 | 1,550.00 | 1,550.00 | -6.06% | 225,270 |
| Sep 7, 2026 | 1,670.00 | 1,764.00 | 1,589.00 | 1,650.00 | 1,650.00 | - | 568,411 |
| Sep 4, 2026 | 1,496.00 | 1,650.00 | 1,425.00 | 1,650.00 | 1,650.00 | 10.00% | 1,168,011 |
| Sep 3, 2026 | 1,508.00 | 1,523.00 | 1,434.00 | 1,500.00 | 1,500.00 | 0.07% | 310,592 |
| Sep 2, 2026 | 1,516.00 | 1,586.00 | 1,456.00 | 1,499.00 | 1,499.00 | -6.02% | 17,609 |
| Sep 1, 2026 | 1,648.00 | 1,648.00 | 1,566.00 | 1,595.00 | 1,595.00 | -1.42% | 19,923 |
| Aug 31, 2026 | 1,700.00 | 1,748.00 | 1,618.00 | 1,618.00 | 1,618.00 | -7.54% | 248,751 |
| Aug 28, 2026 | 1,712.00 | 1,796.00 | 1,691.00 | 1,750.00 | 1,750.00 | 2.34% | 102,742 |
| Aug 27, 2026 | 1,725.00 | 1,766.00 | 1,687.00 | 1,710.00 | 1,710.00 | -2.29% | 15,381 |
| Aug 26, 2026 | 1,800.00 | 1,860.00 | 1,712.00 | 1,750.00 | 1,750.00 | -3.85% | 18,421 |
| Aug 25, 2026 | 1,835.00 | 1,872.00 | 1,776.00 | 1,820.00 | 1,820.00 | -0.82% | 30,973 |
| Aug 24, 2026 | 1,835.00 | 1,861.00 | 1,790.00 | 1,835.00 | 1,835.00 | -0.27% | 11,078 |
| Aug 21, 2026 | 1,878.00 | 1,990.00 | 1,817.00 | 1,840.00 | 1,840.00 | 1.27% | 222,996 |
| Aug 20, 2026 | 1,801.00 | 1,890.00 | 1,801.00 | 1,817.00 | 1,817.00 | 0.61% | 9,966 |
| Aug 19, 2026 | 1,777.00 | 1,818.00 | 1,705.00 | 1,806.00 | 1,806.00 | 1.52% | 23,549 |
| Aug 18, 2026 | 1,867.00 | 1,867.00 | 1,779.00 | 1,779.00 | 1,779.00 | -3.32% | 9,980 |
| Aug 17, 2026 | 1,850.00 | 1,872.00 | 1,804.00 | 1,840.00 | 1,840.00 | -0.54% | 11,673 |
| Aug 14, 2026 | 1,899.00 | 1,899.00 | 1,808.00 | 1,850.00 | 1,850.00 | -1.65% | 13,620 |
| Aug 13, 2026 | 1,975.00 | 1,980.00 | 1,881.00 | 1,881.00 | 1,881.00 | -4.76% | 27,116 |