UFUK
UFUK YATIRIM YÖNETİM VE GAYRİMENKUL A.Ş.
15:10:01
1617 ₺
+16.000 (%+1.00)
Previous Close: 1601·
Volatility: 8.000
Day Low₺1530
Day High₺1658
Market Data
Spot Rate
B:1617
A:1620
Week over week (WoW)
+24.38%
Month over month (MoM)
+16.75%
Year to date (YTD)
-8.54%
Year over year (YoY)
+70.30%
UFUK: UFUK YATIRIM YÖNETİM VE GAYRİMENKUL A.Ş. Historical Data
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.4712
CLOSE 7.4439
Low
LOW 2.12
High
HIGH 17.98
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 2.58 | 2.64 | 2.58 | 2.64 |
| 01/02/2020 | 2.61 | 2.61 | 2.56 | 2.56 |
| 01/05/2020 | 2.5 | 2.5 | 2.47 | 2.47 |
| 01/06/2020 | 2.47 | 2.54 | 2.47 | 2.54 |
| 01/07/2020 | 2.35 | 2.44 | 2.35 | 2.44 |
| 01/08/2020 | 2.5 | 2.53 | 2.5 | 2.53 |
| 01/09/2020 | 2.48 | 2.53 | 2.48 | 2.5 |
| 01/12/2020 | 2.5 | 2.53 | 2.49 | 2.53 |
| 01/13/2020 | 2.68 | 2.73 | 2.68 | 2.71 |
| 01/14/2020 | 2.71 | 2.71 | 2.7 | 2.7 |
| 01/15/2020 | 2.72 | 2.97 | 2.72 | 2.97 |
| 01/16/2020 | 3.26 | 3.26 | 3.26 | 3.26 |
| 01/19/2020 | 3.58 | 3.58 | 3.58 | 3.58 |
| 01/20/2020 | 3.48 | 3.52 | 3.48 | 3.48 |
| 01/21/2020 | 3.42 | 3.42 | 3.3 | 3.34 |
| 01/22/2020 | 3.38 | 3.44 | 3.38 | 3.44 |
| 01/23/2020 | 3.61 | 3.75 | 3.61 | 3.75 |
| 01/26/2020 | 4.12 | 4.12 | 4.12 | 4.12 |
| 01/27/2020 | 4.4 | 4.53 | 4.4 | 4.52 |
| 01/28/2020 | 4.52 | 4.52 | 4.2 | 4.2 |
| 01/29/2020 | 3.95 | 4.2 | 3.95 | 4.2 |
| 01/30/2020 | 4.2 | 4.62 | 4.2 | 4.62 |
| 02/02/2020 | 4.62 | 5.08 | 4.62 | 5.07 |
| 02/03/2020 | 5.5 | 5.5 | 5.22 | 5.22 |
| 02/04/2020 | 5.22 | 5.22 | 5.14 | 5.14 |
| 02/05/2020 | 5.16 | 5.16 | 4.99 | 4.99 |
| 02/06/2020 | 4.8 | 4.85 | 4.8 | 4.8 |
| 02/09/2020 | 4.65 | 5 | 4.65 | 4.85 |
| 02/10/2020 | 4.91 | 4.91 | 4.89 | 4.89 |
| 02/11/2020 | 4.41 | 4.88 | 4.41 | 4.88 |
| 02/12/2020 | 5 | 5.01 | 5 | 5.01 |
| 02/13/2020 | 5.11 | 5.11 | 4.92 | 4.92 |
| 02/16/2020 | 4.82 | 4.82 | 4.63 | 4.75 |
| 02/17/2020 | 4.36 | 4.63 | 4.36 | 4.57 |
| 02/18/2020 | 4.45 | 4.57 | 4.45 | 4.57 |
| 02/19/2020 | 4.45 | 4.55 | 4.45 | 4.5 |
| 02/20/2020 | 4.36 | 4.51 | 4.36 | 4.5 |
| 02/23/2020 | 4.44 | 4.46 | 4.4 | 4.4 |
| 02/24/2020 | 4.41 | 4.41 | 4.39 | 4.39 |
| 02/25/2020 | 4.31 | 4.31 | 4.08 | 4.2 |
| 02/26/2020 | 4.22 | 4.22 | 4.11 | 4.11 |
| 02/27/2020 | 3.7 | 3.79 | 3.7 | 3.79 |
| 03/01/2020 | 3.98 | 4.16 | 3.98 | 4.16 |
| 03/02/2020 | 4.21 | 4.25 | 4.15 | 4.25 |
| 03/03/2020 | 4.05 | 4.05 | 4.03 | 4.03 |
| 03/04/2020 | 4.1 | 4.1 | 4.06 | 4.06 |
| 03/05/2020 | 4.06 | 4.2 | 4.05 | 4.2 |
| 03/08/2020 | 3.89 | 3.89 | 3.85 | 3.85 |
| 03/09/2020 | 3.89 | 3.89 | 3.61 | 3.61 |
| 03/10/2020 | 3.41 | 3.41 | 3.35 | 3.36 |
| 03/11/2020 | 3.35 | 3.35 | 3.03 | 3.03 |
| 03/12/2020 | 2.73 | 2.81 | 2.73 | 2.81 |
| 03/15/2020 | 2.8 | 2.8 | 2.53 | 2.53 |
| 03/16/2020 | 2.48 | 2.48 | 2.4 | 2.4 |
| 03/17/2020 | 2.42 | 2.42 | 2.35 | 2.35 |
| 03/18/2020 | 2.21 | 2.32 | 2.21 | 2.25 |
| 03/19/2020 | 2.32 | 2.32 | 2.28 | 2.3 |
| 03/22/2020 | 2.2 | 2.4 | 2.12 | 2.18 |
| 03/23/2020 | 2.39 | 2.39 | 2.29 | 2.39 |
| 03/24/2020 | 2.45 | 2.55 | 2.45 | 2.53 |
| 03/25/2020 | 2.45 | 2.63 | 2.45 | 2.63 |
| 03/26/2020 | 2.52 | 2.52 | 2.4 | 2.4 |
| 03/29/2020 | 2.5 | 2.56 | 2.48 | 2.56 |
| 03/30/2020 | 2.78 | 2.81 | 2.78 | 2.81 |
| 03/31/2020 | 2.9 | 3.09 | 2.9 | 3.04 |
| 04/01/2020 | 3.02 | 3.02 | 2.9 | 2.9 |
| 04/02/2020 | 3 | 3 | 2.99 | 2.99 |
| 04/05/2020 | 3.03 | 3.09 | 2.99 | 3.09 |
| 04/06/2020 | 3.08 | 3.09 | 3.04 | 3.04 |
| 04/07/2020 | 3.05 | 3.05 | 3 | 3 |
| 04/08/2020 | 3 | 3.1 | 3 | 3.1 |
| 04/09/2020 | 3.16 | 3.2 | 3.16 | 3.2 |
| 04/12/2020 | 3.3 | 3.3 | 3.25 | 3.25 |
| 04/13/2020 | 3.29 | 3.33 | 3.29 | 3.33 |
| 04/14/2020 | 3.33 | 3.33 | 3.01 | 3.1 |
| 04/15/2020 | 3.26 | 3.26 | 3.18 | 3.25 |
| 04/16/2020 | 3.25 | 3.25 | 3.19 | 3.19 |
| 04/19/2020 | 3.16 | 3.17 | 3.15 | 3.16 |
| 04/20/2020 | 3.2 | 3.23 | 3.18 | 3.23 |
| 04/21/2020 | 3.37 | 3.54 | 3.37 | 3.54 |
| 04/23/2020 | 3.65 | 3.89 | 3.65 | 3.89 |
| 04/26/2020 | 4.17 | 4.27 | 4.17 | 4.27 |
| 04/27/2020 | 4.6 | 4.6 | 4.05 | 4.09 |
| 04/28/2020 | 4.08 | 4.08 | 3.9 | 3.9 |
| 04/29/2020 | 3.99 | 3.99 | 3.71 | 3.71 |
| 05/03/2020 | 3.71 | 4.04 | 3.71 | 4.04 |
| 05/04/2020 | 4.29 | 4.29 | 4.25 | 4.29 |
| 05/05/2020 | 4.33 | 4.33 | 4.27 | 4.27 |
| 05/06/2020 | 4.33 | 4.5 | 4.33 | 4.5 |
| 05/07/2020 | 4.65 | 4.65 | 4.6 | 4.6 |
| 05/10/2020 | 5 | 5.03 | 5 | 5.03 |
| 05/11/2020 | 5.1 | 5.1 | 4.76 | 4.9 |
| 05/12/2020 | 4.96 | 4.96 | 4.96 | 4.96 |
| 05/13/2020 | 4.9 | 4.9 | 4.75 | 4.75 |
| 05/14/2020 | 4.82 | 5 | 4.82 | 5 |
| 05/17/2020 | 5.15 | 5.15 | 5.01 | 5.05 |
| 05/19/2020 | 5.05 | 5.05 | 4.71 | 4.86 |
| 05/20/2020 | 4.79 | 4.79 | 4.72 | 4.72 |
| 05/21/2020 | 4.68 | 4.79 | 4.68 | 4.72 |
| 05/26/2020 | 4.78 | 4.82 | 4.77 | 4.82 |
| 05/27/2020 | 4.82 | 4.82 | 4.75 | 4.82 |
| 05/28/2020 | 4.88 | 4.88 | 4.78 | 4.78 |
| 05/31/2020 | 4.78 | 4.83 | 4.78 | 4.83 |
| 06/01/2020 | 4.9 | 4.94 | 4.9 | 4.92 |
| 06/02/2020 | 4.93 | 4.93 | 4.75 | 4.89 |
| 06/03/2020 | 4.88 | 4.88 | 4.87 | 4.87 |
| 06/04/2020 | 4.88 | 5.01 | 4.88 | 5.01 |
| 06/07/2020 | 5.25 | 5.25 | 5.2 | 5.2 |
| 06/08/2020 | 5 | 5 | 4.85 | 4.95 |
| 06/09/2020 | 4.99 | 4.99 | 4.89 | 4.89 |
| 06/10/2020 | 4.95 | 4.95 | 4.7 | 4.8 |
| 06/11/2020 | 4.5 | 4.8 | 4.5 | 4.7 |
| 06/14/2020 | 4.73 | 4.74 | 4.73 | 4.74 |
| 06/15/2020 | 4.8 | 4.8 | 4.76 | 4.8 |
| 06/16/2020 | 4.8 | 4.8 | 4.7 | 4.7 |
| 06/17/2020 | 4.8 | 4.8 | 4.52 | 4.75 |
| 06/18/2020 | 4.85 | 4.95 | 4.77 | 4.95 |
| 06/21/2020 | 5.01 | 5.05 | 5.01 | 5.01 |
| 06/22/2020 | 4.99 | 4.99 | 4.94 | 4.94 |
| 06/23/2020 | 4.95 | 4.95 | 4.88 | 4.88 |
| 06/24/2020 | 4.79 | 4.79 | 4.75 | 4.78 |
| 06/25/2020 | 4.75 | 4.99 | 4.75 | 4.99 |
| 06/28/2020 | 4.99 | 4.99 | 4.97 | 4.98 |
| 06/29/2020 | 4.97 | 4.97 | 4.8 | 4.93 |
| 06/30/2020 | 4.93 | 4.93 | 4.89 | 4.89 |
| 07/01/2020 | 4.9 | 4.95 | 4.89 | 4.95 |
| 07/02/2020 | 4.95 | 5.44 | 4.95 | 5.44 |
| 07/05/2020 | 5.75 | 5.8 | 5.75 | 5.8 |
| 07/06/2020 | 5.9 | 5.9 | 5.41 | 5.41 |
| 07/07/2020 | 5.39 | 5.39 | 5.22 | 5.22 |
| 07/08/2020 | 5.5 | 5.61 | 5.3 | 5.3 |
| 07/09/2020 | 5.4 | 5.4 | 5.3 | 5.3 |
| 07/12/2020 | 5.55 | 5.75 | 5.55 | 5.75 |
| 07/13/2020 | 5.41 | 5.75 | 5.41 | 5.7 |
| 07/15/2020 | 5.5 | 5.84 | 5.5 | 5.84 |
| 07/16/2020 | 5.8 | 5.94 | 5.8 | 5.93 |
| 07/19/2020 | 5.95 | 6.22 | 5.95 | 6.22 |
| 07/20/2020 | 6.41 | 6.83 | 6.41 | 6.83 |
| 07/21/2020 | 7 | 7.51 | 7 | 7.51 |
| 07/22/2020 | 8.26 | 8.26 | 8.26 | 8.26 |
| 07/23/2020 | 8.26 | 8.26 | 7.44 | 7.44 |
| 07/26/2020 | 6.92 | 6.92 | 6.9 | 6.92 |
| 07/27/2020 | 7.44 | 7.44 | 6.57 | 6.6 |
| 07/28/2020 | 6.6 | 6.6 | 6.24 | 6.47 |
| 07/29/2020 | 6.51 | 6.85 | 6.51 | 6.85 |
| 08/03/2020 | 6.9 | 7.02 | 6.9 | 7 |
| 08/04/2020 | 6.98 | 7.64 | 6.98 | 7.64 |
| 08/05/2020 | 7.65 | 7.65 | 6.88 | 6.88 |
| 08/06/2020 | 6.35 | 6.86 | 6.35 | 6.86 |
| 08/09/2020 | 7.17 | 7.49 | 7.17 | 7.48 |
| 08/10/2020 | 7.62 | 7.62 | 7.01 | 7.23 |
| 08/11/2020 | 7.35 | 7.35 | 7.35 | 7.35 |
| 08/12/2020 | 7.35 | 7.35 | 7.16 | 7.16 |
| 08/13/2020 | 7.55 | 7.55 | 7.4 | 7.4 |
| 08/16/2020 | 7.49 | 7.7 | 7.49 | 7.7 |
| 08/17/2020 | 7.69 | 7.7 | 7.69 | 7.7 |
| 08/18/2020 | 7.83 | 7.83 | 7.39 | 7.39 |
| 08/19/2020 | 7.45 | 7.45 | 7.4 | 7.44 |
| 08/20/2020 | 7.2 | 7.35 | 7.2 | 7.35 |
| 08/23/2020 | 7.67 | 7.67 | 7.6 | 7.6 |
| 08/24/2020 | 7.75 | 7.75 | 7.38 | 7.38 |
| 08/25/2020 | 7.45 | 7.45 | 7.22 | 7.3 |
| 08/26/2020 | 7.1 | 7.4 | 7.1 | 7.4 |
| 08/27/2020 | 7.6 | 7.6 | 7 | 7.2 |
| 08/30/2020 | 7.5 | 7.5 | 7.48 | 7.5 |
| 08/31/2020 | 7.3 | 7.4 | 7.29 | 7.4 |
| 09/01/2020 | 7.4 | 7.4 | 7.25 | 7.25 |
| 09/02/2020 | 7.2 | 7.5 | 7.2 | 7.4 |
| 09/03/2020 | 7.3 | 7.3 | 7.22 | 7.3 |
| 09/06/2020 | 7.5 | 7.5 | 7.3 | 7.49 |
| 09/07/2020 | 7.55 | 7.6 | 7.55 | 7.59 |
| 09/08/2020 | 7.59 | 8.25 | 7.59 | 8.2 |
| 09/09/2020 | 8.55 | 8.55 | 8.5 | 8.5 |
| 09/10/2020 | 8.55 | 9.35 | 8.55 | 9.35 |
| 09/13/2020 | 10.14 | 10.28 | 10.14 | 10.28 |
| 09/14/2020 | 11.3 | 11.3 | 11.3 | 11.3 |
| 09/15/2020 | 12.43 | 12.43 | 12.43 | 12.43 |
| 09/16/2020 | 13.67 | 13.67 | 13.67 | 13.67 |
| 09/17/2020 | 15.03 | 15.03 | 15.03 | 15.03 |
| 09/20/2020 | 16.53 | 16.53 | 16.53 | 16.53 |
| 09/21/2020 | 17.98 | 17.98 | 14.88 | 14.88 |
| 09/22/2020 | 13.4 | 13.4 | 13.4 | 13.4 |
| 09/23/2020 | 12.06 | 14.74 | 12.06 | 14.74 |
| 09/24/2020 | 16.2 | 16.2 | 15 | 16.15 |
| 09/27/2020 | 17.03 | 17.03 | 15.6 | 15.6 |
| 09/28/2020 | 15.5 | 15.5 | 14.2 | 14.99 |
| 09/29/2020 | 14.99 | 14.99 | 13.55 | 13.93 |
| 09/30/2020 | 12.97 | 12.97 | 12.9 | 12.97 |
| 10/01/2020 | 12.97 | 14.26 | 12.97 | 14.26 |
| 10/04/2020 | 15.68 | 15.68 | 15.68 | 15.68 |
| 10/05/2020 | 15.68 | 15.68 | 14.12 | 14.55 |
| 10/06/2020 | 14.55 | 14.88 | 14.55 | 14.88 |
| 10/07/2020 | 14.7 | 14.7 | 13.4 | 13.4 |
| 10/08/2020 | 12.4 | 14.74 | 12.4 | 14.74 |
| 10/11/2020 | 16 | 16 | 15.43 | 15.43 |
| 10/12/2020 | 15.43 | 15.43 | 13.89 | 14.3 |
| 10/13/2020 | 14.3 | 14.3 | 13.15 | 13.54 |
| 10/14/2020 | 14.29 | 14.88 | 14.29 | 14.82 |
| 10/15/2020 | 14.8 | 14.8 | 13.5 | 13.99 |
| 10/18/2020 | 13 | 14 | 13 | 13.99 |
| 10/19/2020 | 13.99 | 13.99 | 13.12 | 13.4 |
| 10/20/2020 | 13.4 | 13.45 | 13.4 | 13.4 |
| 10/21/2020 | 13.4 | 13.4 | 13 | 13.02 |
| 10/22/2020 | 13.2 | 14.29 | 13.2 | 14.29 |
| 10/25/2020 | 14.29 | 14.29 | 12.87 | 12.87 |
| 10/26/2020 | 12.85 | 12.87 | 11.59 | 12.87 |
| 10/27/2020 | 12.87 | 13.21 | 12.87 | 13.21 |
| 10/29/2020 | 12.86 | 14 | 11.89 | 11.89 |
| 11/01/2020 | 11.5 | 11.5 | 11 | 11.1 |
| 11/02/2020 | 10.6 | 10.6 | 10.6 | 10.6 |
| 11/03/2020 | 10.8 | 11.66 | 10.8 | 11.66 |
| 11/04/2020 | 11.66 | 12.01 | 11.66 | 12 |
| 11/05/2020 | 12.9 | 12.9 | 12.44 | 12.44 |
| 11/08/2020 | 12.95 | 12.95 | 11.2 | 11.53 |
| 11/09/2020 | 11.63 | 12.2 | 11.63 | 11.7 |
| 11/10/2020 | 11.6 | 11.6 | 11.6 | 11.6 |
| 11/11/2020 | 12 | 12 | 11.6 | 11.6 |
| 11/12/2020 | 12 | 12 | 10.44 | 11.5 |
| 11/15/2020 | 11.5 | 12 | 10.5 | 11.88 |
| 11/16/2020 | 11.88 | 11.88 | 10.7 | 11.63 |
| 11/17/2020 | 10.99 | 11.8 | 10.99 | 11.8 |
| 11/18/2020 | 11.8 | 12 | 11.8 | 12 |
| 11/19/2020 | 12 | 12 | 11.89 | 11.89 |
| 11/22/2020 | 11.8 | 11.8 | 10.83 | 11.15 |
| 11/23/2020 | 11.15 | 11.7 | 11.15 | 11.69 |
| 11/24/2020 | 12 | 12 | 10.9 | 10.9 |
| 11/25/2020 | 11.5 | 11.7 | 11.5 | 11.7 |
| 11/26/2020 | 11.49 | 12 | 11.49 | 11.74 |
| 11/29/2020 | 12.16 | 12.25 | 12.16 | 12.24 |
| 11/30/2020 | 13.45 | 13.46 | 13.45 | 13.46 |
| 12/01/2020 | 14.8 | 14.8 | 14.8 | 14.8 |
| 12/02/2020 | 16.28 | 16.28 | 16.28 | 16.28 |
| 12/03/2020 | 16.28 | 16.28 | 14.66 | 14.66 |
| 12/06/2020 | 14.66 | 14.66 | 13.99 | 13.99 |
| 12/07/2020 | 13 | 14.49 | 13 | 14.48 |
| 12/08/2020 | 14 | 14.25 | 13.98 | 14.25 |
| 12/09/2020 | 14.95 | 14.95 | 14.3 | 14.3 |
| 12/10/2020 | 14 | 14 | 13.7 | 13.92 |
| 12/13/2020 | 13.72 | 13.72 | 13.12 | 13.12 |
| 12/14/2020 | 13.12 | 14 | 13.12 | 13.88 |
| 12/15/2020 | 13.87 | 13.87 | 12.5 | 13.79 |
| 12/16/2020 | 13.84 | 13.99 | 13.84 | 13.84 |
| 12/17/2020 | 14 | 14 | 13.59 | 13.59 |
| 12/20/2020 | 13.59 | 13.59 | 12.24 | 13.58 |
| 12/21/2020 | 13.4 | 13.4 | 13 | 13.25 |
| 12/22/2020 | 12.25 | 13.4 | 12.25 | 13.38 |
| 12/23/2020 | 13.4 | 13.4 | 13.4 | 13.4 |
| 12/24/2020 | 13.4 | 14 | 13.4 | 14 |
| 12/27/2020 | 15 | 15 | 14.97 | 14.97 |
| 12/28/2020 | 14.97 | 14.97 | 13.5 | 13.83 |
| 12/29/2020 | 13.6 | 13.83 | 13.6 | 13.61 |
| 12/30/2020 | 13.7 | 13.7 | 13.1 | 13.4 |