UFUK Yatirim Yonetim ve Gayrimenkul A.S. (IST:UFUK)
Turkey
· Delayed Price · Currency is TRY 1,529.00
-23.00 (-1.48%)
Last updated: Apr 29, 2026, 4:03 PM GMT+3
IST:UFUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,560.00 | 1,560.00 | 1,527.00 | 1,531.00 | - | -1.35% | 1,237 |
| 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 |
| 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 |