UFUK Yatirim Yonetim ve Gayrimenkul A.S. (IST:UFUK)
Turkey
· Delayed Price · Currency is TRY 1,508.00
-57.00 (-3.64%)
Last updated: Feb 27, 2026, 4:47 PM GMT+3
IST:UFUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 1,800.00 | 1,924.00 | 1,714.00 | 1,715.00 | 1,715.00 | -2.11% | 81,975 |
| Feb 20, 2026 | 1,603.00 | 1,760.00 | 1,524.00 | 1,752.00 | 1,752.00 | 9.23% | 91,826 |
| Feb 19, 2026 | 1,533.00 | 1,686.00 | 1,434.00 | 1,604.00 | 1,604.00 | 4.63% | 216,718 |
| Feb 18, 2026 | 1,569.00 | 1,571.00 | 1,530.00 | 1,533.00 | 1,533.00 | -1.35% | 9,936 |
| Feb 17, 2026 | 1,557.00 | 1,571.00 | 1,500.00 | 1,554.00 | 1,554.00 | 0.26% | 19,992 |
| Feb 16, 2026 | 1,520.00 | 1,580.00 | 1,490.00 | 1,550.00 | 1,550.00 | 4.31% | 15,232 |
| Feb 13, 2026 | 1,551.00 | 1,600.00 | 1,473.00 | 1,486.00 | 1,486.00 | -4.19% | 25,452 |
| Feb 12, 2026 | 1,518.00 | 1,551.00 | 1,509.00 | 1,551.00 | 1,551.00 | 2.17% | 8,718 |
| Feb 11, 2026 | 1,544.00 | 1,555.00 | 1,499.00 | 1,518.00 | 1,518.00 | -1.68% | 11,109 |
| Feb 10, 2026 | 1,560.00 | 1,576.00 | 1,534.00 | 1,544.00 | 1,544.00 | -1.03% | 6,874 |
| Feb 9, 2026 | 1,545.00 | 1,572.00 | 1,502.00 | 1,560.00 | 1,560.00 | 0.97% | 12,373 |
| Feb 6, 2026 | 1,505.00 | 1,547.00 | 1,491.00 | 1,545.00 | 1,545.00 | 3.28% | 13,751 |
| Feb 5, 2026 | 1,546.00 | 1,572.00 | 1,480.00 | 1,496.00 | 1,496.00 | -3.17% | 12,905 |
| Feb 4, 2026 | 1,485.00 | 1,589.00 | 1,485.00 | 1,545.00 | 1,545.00 | 4.18% | 16,336 |
| Feb 3, 2026 | 1,505.00 | 1,516.00 | 1,470.00 | 1,483.00 | 1,483.00 | -1.26% | 17,016 |
| Feb 2, 2026 | 1,519.00 | 1,530.00 | 1,479.00 | 1,502.00 | 1,502.00 | -0.07% | 13,570 |
| Jan 30, 2026 | 1,541.00 | 1,553.00 | 1,503.00 | 1,503.00 | 1,503.00 | -2.28% | 11,738 |
| Jan 29, 2026 | 1,600.00 | 1,603.00 | 1,532.00 | 1,538.00 | 1,538.00 | -3.88% | 18,250 |
| Jan 28, 2026 | 1,610.00 | 1,659.00 | 1,570.00 | 1,600.00 | 1,600.00 | 0.06% | 13,316 |
| Jan 27, 2026 | 1,609.00 | 1,628.00 | 1,590.00 | 1,599.00 | 1,599.00 | -0.81% | 9,545 |
| Jan 26, 2026 | 1,625.00 | 1,636.00 | 1,595.00 | 1,612.00 | 1,612.00 | -0.37% | 8,764 |
| Jan 23, 2026 | 1,621.00 | 1,652.00 | 1,601.00 | 1,618.00 | 1,618.00 | -0.19% | 8,518 |
| Jan 22, 2026 | 1,595.00 | 1,633.00 | 1,540.00 | 1,621.00 | 1,621.00 | 1.82% | 20,915 |
| Jan 21, 2026 | 1,612.00 | 1,632.00 | 1,578.00 | 1,592.00 | 1,592.00 | -1.18% | 14,380 |
| Jan 20, 2026 | 1,651.00 | 1,659.00 | 1,590.00 | 1,611.00 | 1,611.00 | -2.30% | 17,816 |
| Jan 19, 2026 | 1,657.00 | 1,681.00 | 1,633.00 | 1,649.00 | 1,649.00 | -0.48% | 10,113 |
| Jan 16, 2026 | 1,730.00 | 1,730.00 | 1,656.00 | 1,657.00 | 1,657.00 | -2.47% | 13,790 |
| Jan 15, 2026 | 1,671.00 | 1,724.00 | 1,642.00 | 1,699.00 | 1,699.00 | 2.66% | 19,245 |
| Jan 14, 2026 | 1,661.00 | 1,701.00 | 1,647.00 | 1,655.00 | 1,655.00 | -1.43% | 13,213 |
| Jan 13, 2026 | 1,722.00 | 1,734.00 | 1,660.00 | 1,679.00 | 1,679.00 | -1.35% | 14,944 |
| Jan 12, 2026 | 1,670.00 | 1,729.00 | 1,653.00 | 1,702.00 | 1,702.00 | 1.37% | 21,150 |
| Jan 9, 2026 | 1,671.00 | 1,713.00 | 1,651.00 | 1,679.00 | 1,679.00 | 0.48% | 16,657 |
| Jan 8, 2026 | 1,728.00 | 1,728.00 | 1,671.00 | 1,671.00 | 1,671.00 | -3.41% | 12,881 |
| Jan 7, 2026 | 1,780.00 | 1,810.00 | 1,701.00 | 1,730.00 | 1,730.00 | -2.81% | 18,529 |
| Jan 6, 2026 | 1,822.00 | 1,858.00 | 1,762.00 | 1,780.00 | 1,780.00 | 0.56% | 35,007 |
| Jan 5, 2026 | 1,824.00 | 1,915.00 | 1,761.00 | 1,770.00 | 1,770.00 | -1.99% | 63,525 |
| Jan 2, 2026 | 1,768.00 | 1,844.00 | 1,731.00 | 1,806.00 | 1,806.00 | 2.15% | 22,329 |
| Dec 31, 2025 | 1,705.00 | 1,874.00 | 1,700.00 | 1,768.00 | 1,768.00 | 3.57% | 51,521 |
| Dec 30, 2025 | 1,896.00 | 1,909.00 | 1,707.00 | 1,707.00 | 1,707.00 | -9.97% | 25,747 |
| Dec 29, 2025 | 1,956.00 | 1,956.00 | 1,869.00 | 1,896.00 | 1,896.00 | -3.27% | 34,341 |
| Dec 26, 2025 | 2,010.00 | 2,170.00 | 1,960.00 | 1,960.00 | 1,960.00 | -3.35% | 67,786 |
| Dec 25, 2025 | 2,016.00 | 2,049.00 | 1,923.00 | 2,028.00 | 2,028.00 | 1.40% | 30,406 |
| Dec 24, 2025 | 1,971.00 | 2,088.00 | 1,930.00 | 2,000.00 | 2,000.00 | -1.09% | 76,148 |
| Dec 23, 2025 | 1,907.00 | 2,055.00 | 1,900.00 | 2,022.00 | 2,022.00 | 8.13% | 108,205 |
| Dec 22, 2025 | 1,701.00 | 1,870.00 | 1,701.00 | 1,870.00 | 1,870.00 | 10.00% | 104,903 |
| Dec 19, 2025 | 1,601.00 | 1,775.00 | 1,577.00 | 1,700.00 | 1,700.00 | 5.33% | 79,113 |
| Dec 18, 2025 | 1,630.00 | 1,717.00 | 1,601.00 | 1,614.00 | 1,614.00 | -1.28% | 31,633 |
| Dec 17, 2025 | 1,694.00 | 1,719.00 | 1,575.00 | 1,635.00 | 1,635.00 | -2.33% | 33,278 |
| Dec 16, 2025 | 1,661.00 | 1,720.00 | 1,660.00 | 1,674.00 | 1,674.00 | 0.78% | 16,018 |
| Dec 15, 2025 | 1,681.00 | 1,732.00 | 1,661.00 | 1,661.00 | 1,661.00 | -2.47% | 20,718 |
| Dec 12, 2025 | 1,708.00 | 1,722.00 | 1,680.00 | 1,703.00 | 1,703.00 | -0.41% | 14,066 |
| Dec 11, 2025 | 1,760.00 | 1,796.00 | 1,650.00 | 1,710.00 | 1,710.00 | -2.84% | 45,734 |
| Dec 10, 2025 | 1,700.00 | 1,844.00 | 1,675.00 | 1,760.00 | 1,760.00 | 3.96% | 46,593 |
| Dec 9, 2025 | 1,621.00 | 1,773.00 | 1,621.00 | 1,693.00 | 1,693.00 | 2.48% | 33,437 |
| Dec 8, 2025 | 1,600.00 | 1,740.00 | 1,584.00 | 1,652.00 | 1,652.00 | 0.92% | 21,904 |
| 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 |