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

2022 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 47.2458

CLOSE 47.2284

Low

LOW 16.21

High

HIGH 99

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2022	17.81	19	17.81	19
01/03/2022	19	19	18.92	18.92
01/04/2022	18.8	18.8	18.4	18.41
01/05/2022	18.41	18.41	18.32	18.32
01/06/2022	18.32	18.32	18.11	18.12
01/09/2022	18.32	18.32	17.44	18.28
01/10/2022	18.41	18.44	18.37	18.44
01/11/2022	18.44	18.44	17.82	18.24
01/12/2022	18.24	18.5	18.24	18.5
01/13/2022	19.39	19.39	18.51	18.51
01/16/2022	18.83	20.02	18.83	20.02
01/17/2022	21.98	22.02	21.98	22.02
01/18/2022	24.22	24.22	22.3	22.3
01/19/2022	21.74	21.74	20.72	20.84
01/20/2022	20.84	21.58	20.84	21.56
01/23/2022	21.94	21.94	20	20
01/24/2022	19.11	19.31	19	19
01/25/2022	19	19	18.21	18.72
01/26/2022	18.6	19.5	18.6	19.11
01/27/2022	19.89	19.89	19	19
01/30/2022	18.68	19.22	18.68	19.22
01/31/2022	18.87	18.95	18.71	18.95
02/01/2022	18.71	18.71	18.25	18.52
02/02/2022	18.68	18.68	18.55	18.55
02/03/2022	19	19	18.01	18.43
02/06/2022	18.43	18.43	18.43	18.43
02/07/2022	18.43	18.8	18.43	18.8
02/08/2022	18.81	19	17.13	17.64
02/09/2022	18.49	18.49	18	18.01
02/10/2022	18.36	18.36	18.2	18.2
02/13/2022	18.25	18.25	17.68	17.68
02/14/2022	17.9	18.4	17.9	18.4
02/15/2022	18.61	18.78	18.49	18.78
02/16/2022	18.79	18.79	18.49	18.49
02/17/2022	18.48	18.91	18.4	18.91
02/20/2022	18.98	18.98	18.49	18.49
02/21/2022	18.3	18.3	17.15	18
02/22/2022	17.9	18.01	17.51	18.01
02/23/2022	16.25	16.25	16.21	16.21
02/24/2022	16.6	17.4	16.6	17.4
02/27/2022	16.98	16.98	16.65	16.65
02/28/2022	18.31	18.31	18.31	18.31
03/01/2022	19.47	19.47	18.25	18.25
03/02/2022	18.1	18.1	17.58	18.1
03/03/2022	17.99	17.99	17.58	17.99
03/06/2022	17.75	18.92	17.61	18.92
03/07/2022	19.48	19.48	18.48	18.48
03/08/2022	18.33	18.33	18.02	18.09
03/09/2022	18.21	18.21	18	18
03/10/2022	18	18	17.75	17.75
03/13/2022	17.91	17.91	17.15	17.15
03/14/2022	17.15	17.51	17.15	17.18
03/15/2022	17.18	17.18	16.5	17
03/16/2022	17.49	17.8	17.49	17.8
03/17/2022	17.78	17.78	17.4	17.49
03/20/2022	17.49	17.75	17.49	17.5
03/21/2022	17.6	18	17.6	17.98
03/22/2022	17.7	17.7	17.6	17.65
03/23/2022	17.44	17.45	17.44	17.45
03/24/2022	17.5	17.89	17.5	17.8
03/27/2022	17.72	18	17.72	17.75
03/28/2022	17.75	17.75	17.5	17.5
03/29/2022	17.54	17.6	17.5	17.5
03/30/2022	17.5	17.5	17.39	17.39
03/31/2022	17.3	17.5	17.3	17.5
04/03/2022	17.5	17.5	17.49	17.49
04/04/2022	17.92	17.92	17.92	17.92
04/05/2022	18.18	18.2	18.17	18.17
04/06/2022	18.3	18.3	17.59	18
04/07/2022	18.19	18.19	17.8	17.81
04/10/2022	17.81	17.92	17.81	17.81
04/11/2022	17.81	17.81	17.77	17.8
04/12/2022	17.8	17.8	17.4	17.5
04/13/2022	17.5	17.5	17.5	17.5
04/14/2022	17.57	18	17.57	18
04/17/2022	18.5	18.5	18.22	18.35
04/18/2022	18.42	18.42	18	18
04/19/2022	18.15	18.15	17.8	17.8
04/20/2022	17.8	17.8	17.75	17.75
04/21/2022	17.8	19.52	17.8	19.52
04/24/2022	21.46	21.46	21.46	21.46
04/25/2022	23.6	23.6	23.6	23.6
04/26/2022	25.96	25.96	25.96	25.96
04/27/2022	28.54	28.54	28.54	28.54
04/28/2022	31.38	31.38	28.54	31.38
05/04/2022	32.5	34.5	30.1	34.5
05/05/2022	37.9	37.94	36.02	37.94
05/08/2022	41.72	41.72	40.9	41.72
05/09/2022	43.2	45.88	43.2	45.88
05/10/2022	50.45	50.45	50.45	50.45
05/11/2022	50.45	50.45	45.42	45.42
05/12/2022	40.88	40.88	40.88	40.88
05/15/2022	38.52	44.96	38.52	44.96
05/16/2022	44.96	44.96	40.48	40.48
05/17/2022	36.44	44.5	36.44	43
05/19/2022	41.7	41.7	38.7	38.7
05/22/2022	38.7	38.7	34.84	35.9
05/23/2022	37.42	37.42	36.7	36.7
05/24/2022	35.86	35.86	35.12	35.12
05/25/2022	35.3	38.62	35.3	38.62
05/26/2022	38.62	40.2	38.62	40.1
05/29/2022	40	40	37.26	38.68
05/30/2022	38.68	38.68	37.82	37.82
05/31/2022	37.86	38	37.86	37.94
06/01/2022	38	38	37.5	37.52
06/02/2022	37.54	41.26	37.54	41.26
06/05/2022	43.98	44.98	43.98	44.78
06/06/2022	44.58	44.58	42.2	42.46
06/07/2022	43	46.7	43	46.7
06/08/2022	46.7	46.7	45.9	45.9
06/09/2022	45.9	50.45	45.9	50.45
06/12/2022	55.45	55.45	53.1	55.45
06/13/2022	60.95	60.95	59	60.95
06/14/2022	67	67	67	67
06/15/2022	72.5	73.7	67.1	73.7
06/16/2022	73.65	81.05	68.5	80.9
06/19/2022	80.9	88.95	77.2	88.95
06/20/2022	93	95.85	80.1	80.1
06/21/2022	72.1	72.1	72.1	72.1
06/22/2022	72.5	79.3	72.5	79.3
06/23/2022	76.2	76.2	71.4	71.4
06/26/2022	69.65	69.65	64.7	64.7
06/27/2022	64.7	69.95	64.7	69.8
06/28/2022	67.4	67.4	62.85	64.7
06/29/2022	65.55	66	64.7	64.7
06/30/2022	61.7	63	61.7	63
07/03/2022	63	63	60.5	60.95
07/04/2022	62.6	65.6	62.6	65.6
07/05/2022	65.6	65.6	62.95	62.95
07/06/2022	69	69	67	68.3
07/07/2022	68.05	68.05	68.05	68.05
07/12/2022	72.4	72.4	70.2	70.2
07/13/2022	70.2	70.2	69.9	70.2
07/17/2022	77	77.2	76.95	77.2
07/18/2022	84.25	84.9	84.25	84.9
07/19/2022	92	93.35	92	93.35
07/20/2022	99	99	98.9	98.9
07/21/2022	89.05	98	89.05	89.05
07/24/2022	83	93	80.15	89.45
07/25/2022	87.25	92.45	83	83
07/26/2022	83	85	76	79
07/27/2022	79	81.6	72	73.05
07/28/2022	72	79	68.9	77.8
07/31/2022	77.8	77.8	73.95	75
08/01/2022	75	76.3	72.5	73.7
08/02/2022	73	76.05	73	73.15
08/03/2022	73.35	73.5	69.05	70.15
08/04/2022	69	74	69	72.2
08/07/2022	74	74.2	70	72.25
08/08/2022	72.25	72.5	69.5	69.9
08/09/2022	70.05	72.1	66.7	66.7
08/10/2022	68.05	70	66.25	66.5
08/11/2022	66.5	66.5	62	62.9
08/14/2022	62.9	63	57.95	61
08/15/2022	61.65	62	57	58.15
08/16/2022	56.45	59.9	56.45	59.9
08/17/2022	60	65.85	60	65.85
08/18/2022	69.95	72.4	69.95	72.4
08/21/2022	74.15	74.15	65.2	65.25
08/22/2022	65.25	67.3	65.25	65.35
08/23/2022	64.8	64.8	60.6	60.65
08/24/2022	62.15	62.75	62.15	62.75
08/25/2022	62.7	62.7	58.2	61.95
08/28/2022	61.95	61.95	58.5	60.25
08/30/2022	60.5	60.5	59.5	59.5
08/31/2022	57.95	57.95	57.5	57.65
09/01/2022	57.65	57.65	57.65	57.65
09/04/2022	57.75	57.75	57.35	57.35
09/05/2022	57.35	57.35	56.35	56.6
09/06/2022	57.7	57.7	56.6	57
09/07/2022	57.5	57.85	57.3	57.85
09/08/2022	59	63.6	59	63.6
09/11/2022	69.95	69.95	64.9	64.9
09/12/2022	66.5	66.5	65.45	65.45
09/13/2022	62	62.1	62	62.1
09/14/2022	61	62.5	61	62.5
09/15/2022	64	64	62.95	63
09/18/2022	60	68	60	62.8
09/19/2022	62.5	65.5	59.9	59.9
09/20/2022	63.2	63.2	54.45	58.15
09/21/2022	57.2	63.5	54.4	59.5
09/22/2022	58	60.6	56.5	57.5
09/25/2022	56.45	59.25	53.75	54.75
09/26/2022	54.75	56	51.2	52.05
09/27/2022	53.25	53.5	50.5	50.5
09/28/2022	50.3	55.55	49.76	55.55
09/29/2022	61.1	61.1	55.5	57.3
10/02/2022	51.6	57	51.6	54.7
10/03/2022	53.9	57.3	52.3	55.4
10/04/2022	55.4	57.6	53	53.35
10/05/2022	54.1	58.65	53	58.65
10/06/2022	58.65	64.3	55.95	57
10/09/2022	59	59	55	55.2
10/10/2022	55.5	59	53.15	57
10/11/2022	56.9	57.5	54.4	55.4
10/12/2022	55.4	58.5	53	56.8
10/13/2022	57	58	55	56.95
10/16/2022	56	58.55	56	56.35
10/17/2022	56.35	57.15	55	55.05
10/18/2022	56	58.1	55.05	56.95
10/19/2022	56.85	57.6	55.1	55.55
10/20/2022	55.55	58	55.5	57.8
10/23/2022	57.7	63.55	56.4	63.55
10/24/2022	64.4	69	61.55	67.65
10/25/2022	65.2	66.95	62.4	63.6
10/26/2022	63.55	64.4	61.1	61.2
10/27/2022	61.2	63.5	61.2	63.25
10/30/2022	63.25	64.35	61.05	62.15
10/31/2022	60.05	62	59.4	59.8
11/01/2022	59.55	60.9	57.7	58
11/02/2022	58	59	57.05	58.15
11/03/2022	58.15	58.45	57.4	57.8
11/06/2022	58.3	60	58.3	58.3
11/07/2022	58.1	59	57.5	57.6
11/08/2022	56.6	57.6	56	56.5
11/09/2022	56.05	59.15	55.55	57.9
11/10/2022	57.9	60	55.75	59.35
11/13/2022	59.35	59.45	57.2	58.25
11/14/2022	58	58.75	56.5	56.9
11/15/2022	56.9	58.9	56	57.7
11/16/2022	57.9	59.6	56.1	57.8
11/17/2022	56.15	58	56	56.6
11/20/2022	56.5	58	56.25	56.25
11/21/2022	56.25	58.55	56	58.15
11/22/2022	57.9	59	57	57.55
11/23/2022	57.55	62.55	57.35	61.9
11/24/2022	61.9	63.75	59.2	62.8
11/27/2022	62.4	63.1	60.5	61
11/28/2022	61.05	62.5	58.65	60.2
11/29/2022	61.05	64	60.55	61.75
11/30/2022	62	67.9	60	67.9
12/01/2022	68.55	74.55	68.55	73.1
12/04/2022	73.75	79.35	73.75	77.95
12/05/2022	78.2	79.25	70.2	70.2
12/06/2022	69.9	73.95	67.25	72.95
12/07/2022	72.5	73.4	69.15	70.9
12/08/2022	70.5	73.95	69.4	71
12/11/2022	71.05	71.2	68.25	68.45
12/12/2022	69	69.6	67.6	67.9
12/13/2022	69.55	69.55	65.6	65.6
12/14/2022	66.7	72.15	64.9	72.15
12/15/2022	71.95	74.7	68.5	69.95
12/18/2022	69.1	76.9	67	76.9
12/19/2022	76.9	79.8	73.25	75.2
12/20/2022	74.4	75.2	72.4	73
12/21/2022	72.65	74.5	70.15	72.1
12/22/2022	72.1	77.1	70	75
12/25/2022	75	79.45	73.9	77.95
12/26/2022	77.95	79.7	74.85	75.3
12/27/2022	75	77.35	73.75	74.6
12/28/2022	74.3	76.4	74	75.8
12/29/2022	75.05	76.9	74.5	76.2

Menu

Create your free account now!

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

2022 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

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

2022 Historical Chart

Average

Low

High