UFUK Yatirim Yonetim ve Gayrimenkul A.S. (IST:UFUK)
Turkey · Delayed Price · Currency is TRY 1,443.00
-33.00 (-2.24%)
At close: May 7, 2026
IST:UFUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 1,570.00 | 1,659.00 | 1,570.00 | 1,633.00 | 1,633.00 | 0.18% | 15,711 |
| Mar 10, 2026 | 1,621.00 | 1,665.00 | 1,551.00 | 1,630.00 | 1,630.00 | 0.62% | 12,063 |
| Mar 9, 2026 | 1,700.00 | 1,700.00 | 1,615.00 | 1,620.00 | 1,620.00 | -1.28% | 13,711 |
| Mar 6, 2026 | 1,600.00 | 1,700.00 | 1,580.00 | 1,641.00 | 1,641.00 | 2.43% | 18,900 |
| Mar 5, 2026 | 1,586.00 | 1,625.00 | 1,522.00 | 1,602.00 | 1,602.00 | 1.07% | 15,018 |
| Mar 4, 2026 | 1,521.00 | 1,585.00 | 1,464.00 | 1,585.00 | 1,585.00 | 7.38% | 16,634 |
| Mar 3, 2026 | 1,500.00 | 1,550.00 | 1,476.00 | 1,476.00 | 1,476.00 | -1.01% | 12,237 |
| Mar 2, 2026 | 1,403.00 | 1,502.00 | 1,400.00 | 1,491.00 | 1,491.00 | -0.73% | 13,006 |
| Feb 27, 2026 | 1,565.00 | 1,597.00 | 1,492.00 | 1,502.00 | 1,502.00 | -4.03% | 12,500 |
| Feb 26, 2026 | 1,538.00 | 1,575.00 | 1,538.00 | 1,565.00 | 1,565.00 | 0.38% | 11,417 |
| Feb 25, 2026 | 1,606.00 | 1,607.00 | 1,535.00 | 1,559.00 | 1,559.00 | -2.99% | 17,788 |
| Feb 24, 2026 | 1,688.00 | 1,723.00 | 1,575.00 | 1,607.00 | 1,607.00 | -6.30% | 36,978 |