UFUK Yatirim Yonetim ve Gayrimenkul A.S. (IST:UFUK)
Turkey · Delayed Price · Currency is TRY 1,500.00
+1.00 (0.07%)
At close: Sep 3, 2026
IST:UFUK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 1,889.00 | 1,975.00 | 1,827.00 | 1,975.00 | 1,975.00 | 8.10% | 53,617 |
| 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 |