UFUK Yatirim Yonetim ve Gayrimenkul A.S. (IST:UFUK)
Turkey
· Delayed Price · Currency is TRY 1,637.00
-13.00 (-0.79%)
At close: Dec 5, 2025
IST:UFUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,646.00 | 1,683.00 | 1,605.00 | 1,637.00 | 1,637.00 | -0.79% | 19,242 |
| Dec 4, 2025 | 1,700.00 | 1,705.00 | 1,569.00 | 1,650.00 | 1,650.00 | -2.37% | 22,759 |
| Dec 3, 2025 | 1,755.00 | 1,811.00 | 1,655.00 | 1,690.00 | 1,690.00 | -3.70% | 23,849 |
| Dec 2, 2025 | 1,663.00 | 1,784.00 | 1,622.00 | 1,755.00 | 1,755.00 | 5.47% | 45,046 |
| Dec 1, 2025 | 1,736.00 | 1,827.00 | 1,635.00 | 1,664.00 | 1,664.00 | -4.37% | 27,107 |
| Nov 28, 2025 | 1,697.00 | 1,740.00 | 1,653.00 | 1,740.00 | 1,740.00 | 1.40% | 5,031 |
| Nov 27, 2025 | 1,692.00 | 1,820.00 | 1,676.00 | 1,716.00 | 1,716.00 | 1.24% | 6,757 |
| Nov 26, 2025 | 1,730.00 | 1,759.00 | 1,664.00 | 1,695.00 | 1,695.00 | -3.91% | 8,694 |
| Nov 25, 2025 | 1,796.00 | 1,825.00 | 1,611.00 | 1,764.00 | 1,764.00 | -1.45% | 11,392 |
| Nov 24, 2025 | 1,686.00 | 1,836.00 | 1,686.00 | 1,790.00 | 1,790.00 | 3.47% | 12,750 |
| Nov 21, 2025 | 1,740.00 | 1,800.00 | 1,653.00 | 1,730.00 | 1,730.00 | -5.21% | 12,979 |
| Nov 20, 2025 | 1,900.00 | 1,920.00 | 1,761.00 | 1,825.00 | 1,825.00 | -5.88% | 15,530 |
| Nov 19, 2025 | 1,941.00 | 2,046.00 | 1,864.00 | 1,939.00 | 1,939.00 | -0.10% | 26,026 |
| Nov 18, 2025 | 1,766.00 | 1,942.00 | 1,681.00 | 1,941.00 | 1,941.00 | 9.91% | 34,374 |
| Nov 17, 2025 | 1,606.00 | 1,766.00 | 1,446.00 | 1,766.00 | 1,766.00 | 9.96% | 26,816 |
| Nov 14, 2025 | 1,541.00 | 1,711.00 | 1,541.00 | 1,606.00 | 1,606.00 | -6.14% | 7,059 |
| Nov 13, 2025 | 1,764.00 | 1,764.00 | 1,589.00 | 1,711.00 | 1,711.00 | -3.06% | 9,930 |
| Nov 12, 2025 | 1,856.00 | 1,859.00 | 1,765.00 | 1,765.00 | 1,765.00 | -4.90% | 17,614 |
| Nov 11, 2025 | 1,891.00 | 1,899.00 | 1,800.00 | 1,856.00 | 1,856.00 | -1.80% | 18,854 |
| Nov 10, 2025 | 1,826.00 | 1,940.00 | 1,810.00 | 1,890.00 | 1,890.00 | 3.56% | 28,570 |
| Nov 7, 2025 | 1,825.00 | 1,915.00 | 1,801.00 | 1,825.00 | 1,825.00 | -1.99% | 23,038 |
| Nov 6, 2025 | 1,790.00 | 1,945.00 | 1,707.00 | 1,862.00 | 1,862.00 | 0.05% | 26,521 |
| Nov 5, 2025 | 1,998.00 | 2,030.00 | 1,861.00 | 1,861.00 | 1,861.00 | -9.97% | 41,125 |
| Nov 4, 2025 | 2,170.00 | 2,300.00 | 2,067.00 | 2,067.00 | 2,067.00 | -4.75% | 49,264 |
| Nov 3, 2025 | 2,050.00 | 2,170.00 | 1,973.00 | 2,170.00 | 2,170.00 | 9.98% | 49,269 |
| Oct 31, 2025 | 1,870.00 | 2,051.00 | 1,797.00 | 1,973.00 | 1,973.00 | 5.51% | 45,505 |
| Oct 30, 2025 | 1,700.00 | 1,870.00 | 1,632.00 | 1,870.00 | 1,870.00 | 10.00% | 49,335 |
| Oct 28, 2025 | 1,620.00 | 1,750.00 | 1,601.00 | 1,700.00 | 1,700.00 | 6.18% | 19,347 |
| Oct 27, 2025 | 1,460.00 | 1,601.00 | 1,460.00 | 1,601.00 | 1,601.00 | 9.96% | 39,406 |
| Oct 24, 2025 | 1,280.00 | 1,456.00 | 1,271.00 | 1,456.00 | 1,456.00 | 9.97% | 41,984 |
| Oct 23, 2025 | 1,213.00 | 1,325.00 | 1,154.00 | 1,324.00 | 1,324.00 | 9.15% | 25,333 |
| Oct 22, 2025 | 1,219.00 | 1,248.00 | 1,111.00 | 1,213.00 | 1,213.00 | 2.10% | 65,725 |
| Oct 21, 2025 | 1,140.00 | 1,188.00 | 1,112.00 | 1,188.00 | 1,188.00 | 10.00% | 95,056 |
| Oct 20, 2025 | 1,074.00 | 1,080.00 | 1,015.00 | 1,080.00 | 1,080.00 | 9.92% | 1,132,492 |
| Oct 17, 2025 | 893.50 | 982.50 | 856.50 | 982.50 | 982.50 | 9.96% | 269,857 |
| Oct 16, 2025 | 876.00 | 897.00 | 863.50 | 893.50 | 893.50 | 0.06% | 34,539 |
| Oct 15, 2025 | 972.00 | 995.00 | 885.50 | 893.00 | 893.00 | -3.09% | 125,168 |
| Oct 14, 2025 | 849.00 | 921.50 | 849.00 | 921.50 | 921.50 | 9.96% | 56,022 |
| Oct 13, 2025 | 871.00 | 905.00 | 838.00 | 838.00 | 838.00 | -3.62% | 33,123 |
| Oct 10, 2025 | 875.00 | 928.50 | 866.50 | 869.50 | 869.50 | -3.76% | 28,417 |
| Oct 9, 2025 | 911.00 | 938.00 | 870.00 | 903.50 | 903.50 | -0.55% | 23,325 |
| Oct 8, 2025 | 940.50 | 958.00 | 905.50 | 908.50 | 908.50 | -3.40% | 13,058 |
| Oct 7, 2025 | 930.00 | 968.50 | 909.00 | 940.50 | 940.50 | 2.34% | 25,829 |
| Oct 6, 2025 | 943.50 | 983.50 | 916.00 | 919.00 | 919.00 | -2.55% | 30,322 |
| Oct 3, 2025 | 974.50 | 974.50 | 926.00 | 943.00 | 943.00 | -3.23% | 19,933 |
| Oct 2, 2025 | 1,034.00 | 1,035.00 | 935.50 | 974.50 | 974.50 | -5.75% | 47,161 |
| Oct 1, 2025 | 1,041.00 | 1,060.00 | 1,013.00 | 1,034.00 | 1,034.00 | -0.58% | 19,733 |
| Sep 30, 2025 | 995.00 | 1,050.00 | 973.00 | 1,040.00 | 1,040.00 | 3.79% | 42,935 |
| Sep 29, 2025 | 1,005.00 | 1,081.00 | 970.00 | 1,002.00 | 1,002.00 | -2.72% | 76,069 |
| Sep 26, 2025 | 1,121.00 | 1,185.00 | 1,012.00 | 1,030.00 | 1,030.00 | -8.12% | 106,784 |
| Sep 25, 2025 | 1,050.00 | 1,140.00 | 1,030.00 | 1,121.00 | 1,121.00 | -1.41% | 80,999 |
| Sep 24, 2025 | 1,320.00 | 1,344.00 | 1,137.00 | 1,137.00 | 1,137.00 | -9.98% | 129,656 |
| Sep 23, 2025 | 1,161.00 | 1,263.00 | 1,149.00 | 1,263.00 | 1,263.00 | 9.92% | 130,160 |
| Sep 22, 2025 | 1,125.00 | 1,149.00 | 1,090.00 | 1,149.00 | 1,149.00 | 9.95% | 49,499 |
| Sep 19, 2025 | 950.00 | 1,045.00 | 950.00 | 1,045.00 | 1,045.00 | 10.00% | 71,734 |
| Sep 18, 2025 | 935.00 | 989.00 | 907.50 | 950.00 | 950.00 | 4.86% | 128,536 |
| Sep 17, 2025 | 873.00 | 949.50 | 866.00 | 906.00 | 906.00 | 3.78% | 157,836 |
| Sep 16, 2025 | 872.00 | 883.00 | 856.00 | 873.00 | 873.00 | - | 13,213 |
| Sep 15, 2025 | 844.00 | 885.00 | 839.50 | 873.00 | 873.00 | 3.25% | 11,837 |
| Sep 12, 2025 | 837.50 | 854.50 | 809.50 | 845.50 | 845.50 | 0.96% | 43,039 |
| Sep 11, 2025 | 946.00 | 946.00 | 836.00 | 837.50 | 837.50 | -9.80% | 45,264 |
| Sep 10, 2025 | 858.50 | 944.00 | 856.00 | 928.50 | 928.50 | 8.15% | 44,937 |
| Sep 9, 2025 | 888.50 | 888.50 | 855.50 | 858.50 | 858.50 | -2.72% | 5,321 |
| Sep 8, 2025 | 870.00 | 889.00 | 858.00 | 882.50 | 882.50 | -0.17% | 9,640 |
| Sep 5, 2025 | 924.00 | 924.50 | 879.50 | 884.00 | 884.00 | -3.49% | 8,195 |
| Sep 4, 2025 | 924.00 | 925.00 | 908.00 | 916.00 | 916.00 | - | 8,766 |
| Sep 3, 2025 | 912.50 | 928.00 | 901.00 | 916.00 | 916.00 | 0.38% | 8,850 |
| Sep 2, 2025 | 955.00 | 955.00 | 910.00 | 912.50 | 912.50 | -3.85% | 9,340 |
| Sep 1, 2025 | 918.50 | 957.00 | 910.00 | 949.00 | 949.00 | 4.29% | 13,597 |
| Aug 29, 2025 | 902.50 | 941.00 | 901.50 | 910.00 | 910.00 | -2.99% | 9,231 |
| Aug 28, 2025 | 990.00 | 990.00 | 935.50 | 938.00 | 938.00 | -2.90% | 13,126 |
| Aug 27, 2025 | 998.00 | 998.00 | 956.00 | 966.00 | 966.00 | 0.10% | 9,633 |
| Aug 26, 2025 | 969.00 | 996.50 | 957.00 | 965.00 | 965.00 | 0.52% | 16,854 |
| Aug 25, 2025 | 904.50 | 977.00 | 903.50 | 960.00 | 960.00 | 1.05% | 17,854 |
| Aug 22, 2025 | 994.50 | 995.50 | 920.00 | 950.00 | 950.00 | -4.04% | 32,871 |
| Aug 21, 2025 | 1,047.00 | 1,047.00 | 990.00 | 990.00 | 990.00 | -3.60% | 28,932 |
| Aug 20, 2025 | 1,033.00 | 1,044.00 | 1,024.00 | 1,027.00 | 1,027.00 | -2.19% | 11,403 |
| Aug 19, 2025 | 1,046.00 | 1,058.00 | 1,012.00 | 1,050.00 | 1,050.00 | 0.48% | 19,652 |
| Aug 18, 2025 | 1,088.00 | 1,088.00 | 1,040.00 | 1,045.00 | 1,045.00 | -3.24% | 14,083 |
| Aug 15, 2025 | 1,099.00 | 1,102.00 | 1,059.00 | 1,080.00 | 1,080.00 | 0.75% | 24,855 |
| Aug 14, 2025 | 1,061.00 | 1,082.00 | 1,050.00 | 1,072.00 | 1,072.00 | 1.13% | 15,944 |
| Aug 13, 2025 | 1,056.00 | 1,113.00 | 1,020.00 | 1,060.00 | 1,060.00 | - | 40,949 |
| Aug 12, 2025 | 1,100.00 | 1,100.00 | 1,055.00 | 1,060.00 | 1,060.00 | -0.93% | 13,937 |
| Aug 11, 2025 | 1,099.00 | 1,099.00 | 1,050.00 | 1,070.00 | 1,070.00 | -0.65% | 14,945 |
| Aug 8, 2025 | 1,050.00 | 1,132.00 | 1,050.00 | 1,077.00 | 1,077.00 | 1.41% | 36,668 |
| Aug 7, 2025 | 1,064.00 | 1,090.00 | 1,046.00 | 1,062.00 | 1,062.00 | 0.19% | 13,988 |
| Aug 6, 2025 | 1,093.00 | 1,094.00 | 1,029.00 | 1,060.00 | 1,060.00 | -0.47% | 20,107 |
| Aug 5, 2025 | 1,084.00 | 1,102.00 | 1,056.00 | 1,065.00 | 1,065.00 | -1.75% | 11,522 |
| Aug 4, 2025 | 1,122.00 | 1,150.00 | 1,075.00 | 1,084.00 | 1,084.00 | -3.39% | 22,178 |
| Aug 1, 2025 | 1,120.00 | 1,194.00 | 1,120.00 | 1,122.00 | 1,122.00 | 0.90% | 30,251 |
| Jul 31, 2025 | 1,062.00 | 1,127.00 | 1,057.00 | 1,112.00 | 1,112.00 | 6.92% | 28,879 |
| Jul 30, 2025 | 1,102.00 | 1,125.00 | 1,040.00 | 1,040.00 | 1,040.00 | -5.63% | 11,792 |
| Jul 29, 2025 | 1,113.00 | 1,145.00 | 1,080.00 | 1,102.00 | 1,102.00 | -0.99% | 30,884 |
| Jul 28, 2025 | 1,005.00 | 1,113.00 | 1,005.00 | 1,113.00 | 1,113.00 | 9.98% | 36,591 |
| Jul 25, 2025 | 1,035.00 | 1,035.00 | 1,003.00 | 1,012.00 | 1,012.00 | -0.98% | 8,563 |
| Jul 24, 2025 | 1,046.00 | 1,072.00 | 1,002.00 | 1,022.00 | 1,022.00 | -2.29% | 13,943 |
| Jul 23, 2025 | 1,060.00 | 1,074.00 | 1,040.00 | 1,046.00 | 1,046.00 | -2.06% | 14,643 |
| Jul 22, 2025 | 1,109.00 | 1,109.00 | 1,066.00 | 1,068.00 | 1,068.00 | -1.93% | 8,407 |
| Jul 21, 2025 | 1,105.00 | 1,105.00 | 1,076.00 | 1,089.00 | 1,089.00 | 0.55% | 9,858 |
| Jul 18, 2025 | 1,062.00 | 1,111.00 | 1,062.00 | 1,083.00 | 1,083.00 | -0.28% | 18,668 |