UFUK Yatirim Yonetim ve Gayrimenkul A.S. (IST:UFUK)
Turkey · Delayed Price · Currency is TRY 1,385.00
-15.00 (-1.07%)
Last updated: May 26, 2026, 12:35 PM GMT+3
IST:UFUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 1,554.00 | 1,573.00 | 1,522.00 | 1,543.00 | 1,543.00 | -0.58% | 76,975 |
| Apr 28, 2026 | 1,618.00 | 1,618.00 | 1,552.00 | 1,552.00 | 1,552.00 | -3.18% | 17,156 |
| Apr 27, 2026 | 1,580.00 | 1,620.00 | 1,580.00 | 1,603.00 | 1,603.00 | 1.71% | 13,690 |
| Apr 24, 2026 | 1,629.00 | 1,629.00 | 1,570.00 | 1,576.00 | 1,576.00 | -3.25% | 22,874 |
| Apr 22, 2026 | 1,598.00 | 1,680.00 | 1,550.00 | 1,629.00 | 1,629.00 | 1.81% | 31,388 |
| Apr 21, 2026 | 1,625.00 | 1,656.00 | 1,547.00 | 1,600.00 | 1,600.00 | -1.54% | 16,651 |
| Apr 20, 2026 | 1,549.00 | 1,662.00 | 1,549.00 | 1,625.00 | 1,625.00 | 1.88% | 38,413 |
| Apr 17, 2026 | 1,578.00 | 1,598.00 | 1,537.00 | 1,595.00 | 1,595.00 | 1.08% | 19,933 |
| Apr 16, 2026 | 1,533.00 | 1,578.00 | 1,513.00 | 1,578.00 | 1,578.00 | 2.94% | 17,507 |
| Apr 15, 2026 | 1,550.00 | 1,575.00 | 1,530.00 | 1,533.00 | 1,533.00 | -0.45% | 8,466 |
| Apr 14, 2026 | 1,562.00 | 1,580.00 | 1,528.00 | 1,540.00 | 1,540.00 | -1.41% | 54,010 |
| Apr 13, 2026 | 1,587.00 | 1,604.00 | 1,512.00 | 1,562.00 | 1,562.00 | -1.14% | 19,083 |
| Apr 10, 2026 | 1,638.00 | 1,647.00 | 1,571.00 | 1,580.00 | 1,580.00 | -3.54% | 25,021 |
| Apr 9, 2026 | 1,650.00 | 1,671.00 | 1,600.00 | 1,638.00 | 1,638.00 | -0.55% | 70,258 |
| Apr 8, 2026 | 1,580.00 | 1,652.00 | 1,572.00 | 1,647.00 | 1,647.00 | 5.58% | 52,404 |
| Apr 7, 2026 | 1,630.00 | 1,644.00 | 1,551.00 | 1,560.00 | 1,560.00 | -4.12% | 17,229 |
| Apr 6, 2026 | 1,535.00 | 1,657.00 | 1,509.00 | 1,627.00 | 1,627.00 | 5.99% | 183,671 |
| Apr 3, 2026 | 1,552.00 | 1,555.00 | 1,507.00 | 1,535.00 | 1,535.00 | -0.97% | 9,152 |
| Apr 2, 2026 | 1,610.00 | 1,619.00 | 1,546.00 | 1,550.00 | 1,550.00 | -3.13% | 12,489 |
| Apr 1, 2026 | 1,630.00 | 1,665.00 | 1,600.00 | 1,600.00 | 1,600.00 | -1.84% | 9,888 |
| Mar 31, 2026 | 1,627.00 | 1,651.00 | 1,610.00 | 1,630.00 | 1,630.00 | 0.18% | 8,282 |
| Mar 30, 2026 | 1,640.00 | 1,703.00 | 1,623.00 | 1,627.00 | 1,627.00 | -0.79% | 11,905 |
| Mar 27, 2026 | 1,661.00 | 1,714.00 | 1,640.00 | 1,640.00 | 1,640.00 | -3.76% | 16,892 |
| Mar 26, 2026 | 1,650.00 | 1,780.00 | 1,601.00 | 1,704.00 | 1,704.00 | 1.43% | 25,889 |
| Mar 25, 2026 | 1,799.00 | 1,900.00 | 1,651.00 | 1,680.00 | 1,680.00 | -5.08% | 37,317 |
| Mar 24, 2026 | 1,712.00 | 1,770.00 | 1,696.00 | 1,770.00 | 1,770.00 | 3.51% | 38,877 |
| Mar 23, 2026 | 1,632.00 | 1,715.00 | 1,551.00 | 1,710.00 | 1,710.00 | 4.78% | 36,252 |
| Mar 19, 2026 | 1,554.00 | 1,671.00 | 1,527.00 | 1,632.00 | 1,632.00 | 6.95% | 26,276 |
| Mar 18, 2026 | 1,523.00 | 1,565.00 | 1,516.00 | 1,526.00 | 1,526.00 | 0.99% | 28,713 |
| Mar 17, 2026 | 1,579.00 | 1,582.00 | 1,511.00 | 1,511.00 | 1,511.00 | -4.25% | 10,372 |
| Mar 16, 2026 | 1,509.00 | 1,581.00 | 1,508.00 | 1,578.00 | 1,578.00 | 4.57% | 13,111 |
| Mar 13, 2026 | 1,547.00 | 1,569.00 | 1,470.00 | 1,509.00 | 1,509.00 | -1.05% | 11,055 |
| Mar 12, 2026 | 1,625.00 | 1,656.00 | 1,515.00 | 1,525.00 | 1,525.00 | -6.61% | 15,872 |