UFUK Yatirim Yonetim ve Gayrimenkul A.S. (IST:UFUK)
Turkey · Delayed Price · Currency is TRY 160.60
+14.60 (10.00%)
At close: Nov 13, 2026
IST:UFUK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 160.60 | 160.60 | 152.70 | 160.60 | 160.60 | 10.00% | 48,084 |
| Nov 12, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 9.94% | 5,089 |
| Nov 11, 2026 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | 9.93% | 10,309 |
| Nov 10, 2026 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | 9.92% | 28,416 |
| Nov 9, 2026 | 105.00 | 109.90 | 104.80 | 109.90 | 109.90 | 9.95% | 66,830 |
| Nov 6, 2026 | 94.25 | 99.95 | 87.90 | 99.95 | 99.95 | 9.96% | 168,045 |
| Nov 5, 2026 | 79.35 | 90.90 | 79.00 | 90.90 | 90.90 | 9.98% | 311,748 |
| Nov 4, 2026 | 83.00 | 98.95 | 82.65 | 82.65 | 82.65 | -9.97% | 1,115,573 |
| Nov 3, 2026 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | -10.00% | 7,692 |
| Nov 2, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -9.97% | 1,784 |
| Oct 30, 2026 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | -9.94% | 6,154 |
| Oct 28, 2026 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | -9.95% | 10,477 |
| Oct 27, 2026 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | -9.99% | 1,695 |
| Oct 26, 2026 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | -9.98% | 3,216 |
| Oct 23, 2026 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | -9.97% | 1,521 |
| Oct 22, 2026 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | -9.97% | 1,161 |
| 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 |