UFUK: UFUK YATIRIM YÖNETİM VE GAYRİMENKUL A.Ş. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 1.8774

CLOSE 1.8595

Low

LOW 1.04

High

HIGH 3.56

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	3.07	3.07	3.06	3.06
01/02/2018	3.05	3.2	3.05	3.2
01/03/2018	3.15	3.15	3.05	3.07
01/04/2018	3	3.11	3	3.1
01/07/2018	3	3.03	3	3
01/08/2018	2.99	2.99	2.92	2.92
01/09/2018	2.95	3	2.95	3
01/10/2018	3.05	3.05	3.04	3.05
01/11/2018	3.04	3.12	3.04	3.11
01/14/2018	3.12	3.17	3.12	3.17
01/15/2018	3.17	3.17	3.16	3.17
01/16/2018	3	3.19	3	3.19
01/17/2018	3.2	3.56	3.2	3.5
01/18/2018	3.5	3.5	3.4	3.4
01/21/2018	3.14	3.33	3.14	3.23
01/22/2018	3.27	3.31	3.27	3.3
01/23/2018	3.35	3.35	3.33	3.35
01/24/2018	3.41	3.41	3.35	3.35
01/25/2018	3.3	3.3	3.27	3.27
01/28/2018	3.2	3.2	3.14	3.17
01/29/2018	3.03	3.17	3.03	3.17
01/30/2018	3.19	3.19	3.1	3.1
01/31/2018	3.1	3.1	3	3.07
02/01/2018	3.07	3.08	3.05	3.05
02/04/2018	3.19	3.19	3	3
02/05/2018	2.92	2.92	2.82	2.88
02/06/2018	2.97	2.97	2.94	2.94
02/07/2018	2.9	2.9	2.82	2.86
02/08/2018	2.74	2.84	2.74	2.84
02/11/2018	2.8	2.8	2.69	2.69
02/12/2018	2.51	2.7	2.51	2.69
02/13/2018	2.9	2.9	2.72	2.72
02/14/2018	2.8	2.8	2.79	2.79
02/15/2018	2.8	2.8	2.75	2.75
02/18/2018	2.73	2.73	2.7	2.7
02/19/2018	2.16	2.7	2.16	2.62
02/20/2018	2.68	2.68	2.63	2.63
02/21/2018	2.63	2.63	2.59	2.59
02/22/2018	2.6	2.6	2.6	2.6
02/25/2018	2.6	2.6	2.53	2.56
02/26/2018	2.49	2.52	2.49	2.52
02/27/2018	2.54	2.56	2.51	2.56
02/28/2018	2.56	2.57	2.55	2.55
03/01/2018	2.47	2.5	2.38	2.5
03/04/2018	2.5	2.5	2.44	2.48
03/05/2018	2.41	2.41	2.1	2.16
03/06/2018	2.33	2.4	2.33	2.4
03/07/2018	2.4	2.4	2.36	2.4
03/08/2018	2.45	2.45	2.38	2.38
03/11/2018	2.36	2.36	2.33	2.36
03/12/2018	2.36	2.36	2.3	2.3
03/13/2018	2.3	2.3	2.25	2.3
03/14/2018	2.3	2.3	2.3	2.3
03/15/2018	2.3	2.3	2.27	2.27
03/18/2018	2.2	2.29	2.2	2.22
03/19/2018	2.27	2.27	2.26	2.27
03/20/2018	2.28	2.3	2.28	2.3
03/21/2018	2.3	2.55	2.29	2.48
03/22/2018	2.39	2.39	2.31	2.32
03/25/2018	2.48	2.48	2.32	2.39
03/26/2018	2.39	2.39	2.3	2.3
03/27/2018	2.45	2.45	2.39	2.39
03/28/2018	2.38	2.38	2.33	2.35
03/29/2018	2.4	2.4	2.35	2.38
04/01/2018	2.38	2.38	2.35	2.36
04/02/2018	2.4	2.4	2.3	2.36
04/03/2018	2.34	2.36	2.3	2.36
04/04/2018	2.36	2.36	2.33	2.33
04/05/2018	2.34	2.34	2.34	2.34
04/08/2018	2.36	2.36	2.35	2.35
04/09/2018	2.35	2.35	2.29	2.29
04/10/2018	2.3	2.3	2.2	2.2
04/11/2018	2.2	2.5	2.2	2.49
04/12/2018	2.9	2.9	2.25	2.3
04/15/2018	2.3	2.3	2.28	2.28
04/16/2018	2.3	2.3	2.2	2.2
04/17/2018	2.2	2.2	2.18	2.18
04/18/2018	2.18	2.28	2.18	2.26
04/19/2018	2.34	2.34	2.25	2.25
04/23/2018	2.14	2.21	2.14	2.2
04/24/2018	2.2	2.2	2.15	2.15
04/25/2018	2.14	2.14	2.1	2.1
04/26/2018	2.09	2.35	2.09	2.23
04/29/2018	2.3	2.3	2.2	2.2
05/01/2018	2.15	2.15	2.09	2.09
05/02/2018	2.09	2.09	2.01	2.02
05/03/2018	2.05	2.05	2	2
05/06/2018	2	2	2	2
05/07/2018	2.05	2.05	1.94	1.94
05/08/2018	1.9	1.99	1.9	1.91
05/09/2018	2.05	2.05	2.01	2.02
05/10/2018	2.05	2.05	2	2
05/13/2018	2.03	2.03	2	2
05/14/2018	1.91	1.93	1.91	1.93
05/15/2018	2.05	2.05	1.99	1.99
05/16/2018	1.95	1.95	1.72	1.85
05/17/2018	1.89	1.89	1.8	1.8
05/20/2018	1.85	1.89	1.85	1.89
05/21/2018	1.91	1.91	1.91	1.91
05/22/2018	1.84	1.84	1.83	1.84
05/23/2018	1.8	1.8	1.79	1.79
05/24/2018	1.82	1.87	1.82	1.87
05/27/2018	1.97	1.97	1.81	1.87
05/28/2018	1.99	1.99	1.98	1.98
05/29/2018	1.98	1.98	1.83	1.88
05/30/2018	1.99	1.99	1.9	1.9
05/31/2018	1.99	1.99	1.88	1.9
06/03/2018	1.95	1.95	1.9	1.9
06/04/2018	1.93	1.93	1.9	1.9
06/05/2018	1.9	1.9	1.82	1.89
06/06/2018	2	2	1.87	1.87
06/07/2018	2.24	2.24	1.84	1.84
06/10/2018	1.84	1.84	1.8	1.8
06/11/2018	1.83	1.83	1.72	1.73
06/12/2018	1.73	1.75	1.71	1.75
06/13/2018	1.84	1.84	1.84	1.84
06/17/2018	2	2	1.89	1.89
06/18/2018	1.88	1.88	1.78	1.78
06/19/2018	1.79	1.79	1.76	1.76
06/20/2018	1.75	1.75	1.7	1.74
06/21/2018	1.78	1.78	1.71	1.74
06/24/2018	1.79	1.79	1.7	1.7
06/25/2018	1.7	1.7	1.69	1.69
06/26/2018	1.7	1.8	1.7	1.8
06/27/2018	1.8	1.8	1.8	1.8
06/28/2018	1.89	1.89	1.85	1.88
07/01/2018	1.88	1.88	1.82	1.82
07/02/2018	1.85	1.85	1.79	1.84
07/03/2018	1.84	1.88	1.84	1.88
07/04/2018	1.88	1.88	1.88	1.88
07/05/2018	1.9	1.9	1.88	1.88
07/08/2018	1.85	1.85	1.8	1.8
07/09/2018	1.8	1.8	1.56	1.6
07/10/2018	1.7	1.8	1.65	1.65
07/11/2018	1.65	1.65	1.57	1.61
07/12/2018	1.67	1.67	1.63	1.63
07/15/2018	1.63	1.65	1.61	1.65
07/16/2018	1.61	1.66	1.61	1.66
07/17/2018	1.71	1.71	1.65	1.65
07/18/2018	1.65	1.65	1.63	1.63
07/19/2018	1.66	1.74	1.66	1.72
07/22/2018	1.79	1.79	1.73	1.73
07/23/2018	1.72	1.72	1.64	1.64
07/24/2018	1.64	1.64	1.6	1.64
07/25/2018	1.64	1.64	1.61	1.63
07/26/2018	1.67	1.67	1.65	1.66
07/29/2018	1.66	1.66	1.6	1.6
07/30/2018	1.64	1.64	1.6	1.63
07/31/2018	1.67	1.68	1.6	1.68
08/01/2018	1.66	1.66	1.58	1.6
08/02/2018	1.67	1.67	1.56	1.56
08/05/2018	1.6	1.6	1.48	1.51
08/06/2018	1.52	1.52	1.45	1.5
08/07/2018	1.54	1.54	1.49	1.49
08/08/2018	1.55	1.55	1.48	1.48
08/09/2018	1.37	1.42	1.36	1.39
08/12/2018	1.39	1.39	1.35	1.35
08/13/2018	1.36	1.36	1.33	1.33
08/14/2018	1.37	1.37	1.31	1.32
08/15/2018	1.35	1.35	1.3	1.3
08/16/2018	1.33	1.33	1.29	1.32
08/19/2018	1.32	1.32	1.32	1.32
08/26/2018	1.32	1.32	1.24	1.25
08/27/2018	1.3	1.34	1.3	1.34
08/28/2018	1.35	1.35	1.3	1.32
08/30/2018	1.31	1.31	1.29	1.29
09/02/2018	1.32	1.32	1.3	1.3
09/03/2018	1.32	1.32	1.3	1.3
09/04/2018	1.33	1.33	1.28	1.28
09/05/2018	1.3	1.3	1.26	1.28
09/06/2018	1.28	1.28	1.25	1.28
09/09/2018	1.31	1.31	1.25	1.25
09/10/2018	1.25	1.27	1.23	1.23
09/11/2018	1.24	1.24	1.23	1.23
09/12/2018	1.23	1.24	1.23	1.24
09/13/2018	1.25	1.25	1.25	1.25
09/16/2018	1.25	1.25	1.24	1.24
09/17/2018	1.25	1.25	1.23	1.23
09/18/2018	1.23	1.23	1.23	1.23
09/19/2018	1.23	1.26	1.23	1.26
09/20/2018	1.26	1.29	1.26	1.29
09/23/2018	1.29	1.29	1.29	1.29
09/24/2018	1.28	1.28	1.27	1.27
09/25/2018	1.3	1.3	1.29	1.29
09/26/2018	1.43	1.45	1.43	1.45
09/27/2018	1.44	1.44	1.39	1.43
09/30/2018	1.43	1.43	1.43	1.43
10/01/2018	1.43	1.43	1.39	1.39
10/02/2018	1.36	1.36	1.28	1.32
10/03/2018	1.34	1.34	1.24	1.24
10/04/2018	1.21	1.21	1.12	1.19
10/07/2018	1.28	1.28	1.21	1.28
10/08/2018	1.3	1.3	1.28	1.28
10/09/2018	1.27	1.27	1.27	1.27
10/10/2018	1.2	1.26	1.2	1.26
10/11/2018	1.29	1.29	1.23	1.26
10/14/2018	1.29	1.29	1.28	1.28
10/15/2018	1.28	1.28	1.28	1.28
10/16/2018	1.28	1.28	1.25	1.25
10/17/2018	1.27	1.28	1.24	1.28
10/18/2018	1.2	1.23	1.2	1.23
10/21/2018	1.23	1.23	1.23	1.23
10/22/2018	1.14	1.19	1.14	1.18
10/23/2018	1.16	1.22	1.16	1.2
10/24/2018	1.2	1.2	1.2	1.2
10/25/2018	1.23	1.23	1.05	1.08
10/29/2018	1.22	1.22	1.22	1.22
10/30/2018	1.27	1.27	1.2	1.2
10/31/2018	1.2	1.2	1.16	1.17
11/01/2018	1.16	1.16	1.12	1.15
11/04/2018	1.15	1.17	1.14	1.17
11/05/2018	1.18	1.18	1.15	1.15
11/06/2018	1.11	1.15	1.11	1.14
11/07/2018	1.18	1.18	1.17	1.18
11/08/2018	1.11	1.15	1.11	1.12
11/11/2018	1.12	1.12	1.1	1.1
11/12/2018	1.04	1.13	1.04	1.13
11/13/2018	1.17	1.17	1.12	1.13
11/14/2018	1.17	1.17	1.17	1.17
11/15/2018	1.17	1.17	1.13	1.13
11/18/2018	1.13	1.18	1.13	1.16
11/19/2018	1.19	1.19	1.14	1.14
11/20/2018	1.13	1.18	1.13	1.16
11/21/2018	1.2	1.2	1.16	1.16
11/22/2018	1.21	1.21	1.16	1.19
11/25/2018	1.23	1.24	1.21	1.21
11/26/2018	1.23	1.23	1.2	1.2
11/27/2018	1.22	1.22	1.21	1.21
11/28/2018	1.08	1.2	1.08	1.19
11/29/2018	1.15	1.19	1.15	1.19
12/02/2018	1.18	1.19	1.18	1.19
12/03/2018	1.23	1.23	1.19	1.19
12/04/2018	1.23	1.23	1.21	1.22
12/05/2018	1.23	1.23	1.21	1.21
12/06/2018	1.18	1.21	1.18	1.21
12/09/2018	1.27	1.27	1.2	1.2
12/10/2018	1.16	1.18	1.15	1.15
12/11/2018	1.19	1.19	1.1	1.1
12/12/2018	1.19	1.19	1.15	1.15
12/13/2018	1.1	1.15	1.1	1.14
12/16/2018	1.19	1.19	1.15	1.15
12/17/2018	1.14	1.17	1.12	1.17
12/18/2018	1.17	1.17	1.16	1.17
12/19/2018	1.16	1.16	1.15	1.15
12/20/2018	1.15	1.15	1.14	1.14
12/23/2018	1.14	1.14	1.14	1.14
12/24/2018	1.14	1.18	1.14	1.18
12/25/2018	1.18	1.18	1.13	1.13
12/26/2018	1.16	1.16	1.12	1.12
12/27/2018	1.12	1.15	1.1	1.13
12/30/2018	1.14	1.14	1.14	1.14

Menu

Create your free account now!

UFUK: UFUK YATIRIM YÖNETİM VE GAYRİMENKUL A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

UFUK: UFUK YATIRIM YÖNETİM VE GAYRİMENKUL A.Ş. Historical Data

2018 Historical Chart

Average

Low

High