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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 71.7984
CLOSE 71.9326
Low
LOW 38.5
High
HIGH 128.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 76 | 77.3 | 75.2 | 76.3 |
| 01/02/2023 | 76.3 | 76.85 | 74.95 | 76 |
| 01/03/2023 | 77 | 77.1 | 74.4 | 75.8 |
| 01/04/2023 | 75 | 75.95 | 70.05 | 70.1 |
| 01/05/2023 | 70.1 | 73.7 | 66.3 | 73.7 |
| 01/08/2023 | 72 | 73 | 69.1 | 69.75 |
| 01/09/2023 | 69.85 | 70 | 66.6 | 68.45 |
| 01/10/2023 | 67.95 | 68 | 61.75 | 61.75 |
| 01/11/2023 | 61.05 | 63.5 | 58.8 | 63.1 |
| 01/12/2023 | 62.7 | 63.8 | 61.1 | 63.4 |
| 01/15/2023 | 63.75 | 63.75 | 61.15 | 63.5 |
| 01/16/2023 | 63.4 | 63.4 | 61.5 | 62.8 |
| 01/17/2023 | 62.8 | 64.5 | 61.05 | 63.95 |
| 01/18/2023 | 62.7 | 63.75 | 61 | 62.65 |
| 01/19/2023 | 62.5 | 62.5 | 60.75 | 61.95 |
| 01/22/2023 | 61.95 | 62.95 | 60.7 | 61.7 |
| 01/23/2023 | 60.65 | 61.1 | 58.25 | 59.6 |
| 01/24/2023 | 59.2 | 61.5 | 58.25 | 60 |
| 01/25/2023 | 59.05 | 60.5 | 58.7 | 60 |
| 01/26/2023 | 60 | 60.15 | 58.05 | 60 |
| 01/29/2023 | 58.95 | 61.2 | 58.55 | 59.35 |
| 01/30/2023 | 59.35 | 60.4 | 56.15 | 56.55 |
| 01/31/2023 | 57.45 | 57.45 | 52.5 | 55.25 |
| 02/01/2023 | 55.25 | 56.7 | 52.9 | 56 |
| 02/02/2023 | 54.95 | 56.3 | 54.15 | 55.65 |
| 02/05/2023 | 53.45 | 54.7 | 51 | 52 |
| 02/06/2023 | 51.45 | 52.2 | 46.8 | 47.9 |
| 02/14/2023 | 47.88 | 51.55 | 46.52 | 51.25 |
| 02/15/2023 | 51.25 | 51.95 | 48.2 | 49.46 |
| 02/16/2023 | 49.1 | 49.4 | 47 | 47 |
| 02/19/2023 | 46.98 | 49.2 | 45.38 | 48.64 |
| 02/20/2023 | 48.4 | 49.64 | 47.1 | 48.44 |
| 02/21/2023 | 47.7 | 48.38 | 46.7 | 47.84 |
| 02/22/2023 | 47.34 | 48.1 | 47 | 47.6 |
| 02/23/2023 | 47.6 | 49.22 | 46.9 | 48.48 |
| 02/26/2023 | 47.5 | 48.3 | 47.2 | 48 |
| 02/27/2023 | 47.5 | 52.8 | 47.04 | 52.8 |
| 02/28/2023 | 58.05 | 58.05 | 56.95 | 58.05 |
| 03/01/2023 | 63.85 | 63.85 | 56.55 | 63.85 |
| 03/02/2023 | 63.85 | 66.5 | 58.25 | 60.9 |
| 03/05/2023 | 59.45 | 66.95 | 57 | 66.95 |
| 03/06/2023 | 65.85 | 69.9 | 62.7 | 63 |
| 03/07/2023 | 60.3 | 64 | 60.3 | 60.45 |
| 03/08/2023 | 60.15 | 61.35 | 58 | 59.5 |
| 03/09/2023 | 59.5 | 65.45 | 58.15 | 65.45 |
| 03/12/2023 | 65.45 | 71.85 | 63.5 | 68.5 |
| 03/13/2023 | 64.85 | 66 | 62 | 63.1 |
| 03/14/2023 | 63 | 63 | 57 | 57.15 |
| 03/15/2023 | 57.15 | 59.6 | 55.15 | 58 |
| 03/16/2023 | 57.95 | 57.95 | 55.2 | 55.25 |
| 03/19/2023 | 55.25 | 60.25 | 55.25 | 60.05 |
| 03/20/2023 | 58.95 | 61.9 | 56.7 | 58.65 |
| 03/21/2023 | 57.45 | 57.45 | 54.8 | 55.85 |
| 03/22/2023 | 55.5 | 57.1 | 53.8 | 56.9 |
| 03/23/2023 | 56.9 | 57.9 | 56 | 56.2 |
| 03/26/2023 | 55.95 | 56 | 54 | 54.05 |
| 03/27/2023 | 53.5 | 57 | 52.9 | 54.05 |
| 03/28/2023 | 54 | 55.4 | 51.8 | 53.3 |
| 03/29/2023 | 52.75 | 54.3 | 52.25 | 53 |
| 03/30/2023 | 52.65 | 53 | 51.15 | 51.8 |
| 04/02/2023 | 51.75 | 56.6 | 50.65 | 56.55 |
| 04/03/2023 | 55 | 58.4 | 52.5 | 54.9 |
| 04/04/2023 | 54 | 55 | 52.75 | 53.3 |
| 04/05/2023 | 53.3 | 54.6 | 52 | 52.95 |
| 04/06/2023 | 52.55 | 54.6 | 52 | 52.9 |
| 04/09/2023 | 53.5 | 54.85 | 51 | 54.2 |
| 04/10/2023 | 53.65 | 55.6 | 52.7 | 53.55 |
| 04/11/2023 | 53.5 | 58.9 | 53.5 | 58.9 |
| 04/12/2023 | 59.05 | 64.75 | 57 | 64.75 |
| 04/13/2023 | 66.35 | 70 | 60.2 | 60.9 |
| 04/16/2023 | 58 | 60.4 | 56.1 | 57 |
| 04/17/2023 | 55.9 | 57.5 | 53.15 | 55 |
| 04/18/2023 | 55 | 56.6 | 53.5 | 54.05 |
| 04/19/2023 | 55 | 55.4 | 52.5 | 54 |
| 04/23/2023 | 53.65 | 55.35 | 52.8 | 53.15 |
| 04/24/2023 | 54 | 58.45 | 54 | 58.45 |
| 04/25/2023 | 58.45 | 59.7 | 54 | 54 |
| 04/26/2023 | 54 | 55.5 | 52.9 | 52.95 |
| 04/27/2023 | 52.55 | 53.4 | 51.3 | 51.85 |
| 05/01/2023 | 51.8 | 52.9 | 50.1 | 50.15 |
| 05/02/2023 | 45.14 | 49.8 | 45.14 | 45.14 |
| 05/03/2023 | 41.78 | 46 | 41.78 | 43.98 |
| 05/04/2023 | 43.2 | 43.7 | 41.5 | 42.56 |
| 05/07/2023 | 42 | 45.22 | 41.64 | 45.06 |
| 05/08/2023 | 44.88 | 44.88 | 40.56 | 40.56 |
| 05/09/2023 | 41.48 | 42.5 | 40.2 | 41.5 |
| 05/10/2023 | 40.98 | 43.94 | 39.96 | 43.86 |
| 05/11/2023 | 43.9 | 43.9 | 41.36 | 42.4 |
| 05/14/2023 | 38.5 | 42.98 | 38.5 | 42.98 |
| 05/15/2023 | 41.04 | 43.92 | 41.04 | 42.74 |
| 05/16/2023 | 42.48 | 46.5 | 41.36 | 45.88 |
| 05/17/2023 | 44.9 | 45.52 | 43.4 | 43.82 |
| 05/21/2023 | 43.82 | 43.82 | 42 | 43.6 |
| 05/22/2023 | 42.7 | 46.88 | 42.4 | 45.7 |
| 05/23/2023 | 45.74 | 47.8 | 44.72 | 45.08 |
| 05/24/2023 | 44.98 | 47.1 | 42.8 | 44.44 |
| 05/25/2023 | 44.44 | 45.76 | 43.3 | 44.24 |
| 05/28/2023 | 45.42 | 47.16 | 44.5 | 46.6 |
| 05/29/2023 | 47.5 | 47.5 | 45.6 | 47.12 |
| 05/30/2023 | 47.12 | 50.95 | 46.5 | 49.14 |
| 05/31/2023 | 49.98 | 49.98 | 48.14 | 48.72 |
| 06/01/2023 | 48.72 | 50.05 | 47.82 | 49.96 |
| 06/04/2023 | 49 | 52.95 | 48.94 | 52.3 |
| 06/05/2023 | 51.85 | 52.5 | 49.94 | 50.65 |
| 06/06/2023 | 50.65 | 52.15 | 50.3 | 51.15 |
| 06/07/2023 | 51.15 | 51.75 | 49.4 | 51.75 |
| 06/08/2023 | 51.2 | 51.75 | 50.3 | 51.5 |
| 06/11/2023 | 51.6 | 53 | 51 | 52 |
| 06/12/2023 | 52 | 52.5 | 50 | 52.35 |
| 06/13/2023 | 52.35 | 53.25 | 50.65 | 52.6 |
| 06/14/2023 | 52 | 57.85 | 51.3 | 57.85 |
| 06/15/2023 | 57.9 | 63.6 | 57.9 | 63.6 |
| 06/18/2023 | 66.1 | 68.9 | 59.5 | 63.95 |
| 06/19/2023 | 58 | 70.3 | 58 | 70.3 |
| 06/20/2023 | 70 | 71.5 | 64.25 | 67.2 |
| 06/21/2023 | 66.7 | 68.65 | 62.5 | 66.65 |
| 06/22/2023 | 65.9 | 67 | 63.05 | 66.2 |
| 06/25/2023 | 64.95 | 66.5 | 62.5 | 64.5 |
| 06/26/2023 | 64.6 | 70.95 | 64.25 | 70.95 |
| 07/02/2023 | 70.95 | 76.5 | 67.5 | 70.95 |
| 07/03/2023 | 70.95 | 72.95 | 69 | 70.3 |
| 07/04/2023 | 70.3 | 72.25 | 67.95 | 70.4 |
| 07/05/2023 | 70.4 | 77 | 69.25 | 73.3 |
| 07/06/2023 | 73.65 | 75.5 | 71.9 | 73.5 |
| 07/09/2023 | 73.5 | 74.9 | 72 | 72.75 |
| 07/10/2023 | 73.45 | 73.45 | 68.5 | 71.55 |
| 07/11/2023 | 71.55 | 72.95 | 69.3 | 70.6 |
| 07/12/2023 | 70.65 | 77.65 | 69 | 77.65 |
| 07/13/2023 | 81.55 | 85 | 77.5 | 81.55 |
| 07/16/2023 | 81.55 | 83.9 | 78.5 | 80.15 |
| 07/17/2023 | 79.5 | 80.1 | 76.2 | 76.25 |
| 07/18/2023 | 76.25 | 83.85 | 76.1 | 83.85 |
| 07/19/2023 | 86.45 | 88.15 | 80.1 | 82.25 |
| 07/20/2023 | 82.3 | 87.1 | 81.2 | 81.4 |
| 07/23/2023 | 81.4 | 85 | 79.7 | 83.5 |
| 07/24/2023 | 83.35 | 83.35 | 79.15 | 79.15 |
| 07/25/2023 | 79.45 | 81.5 | 76.9 | 79.2 |
| 07/26/2023 | 80.5 | 82 | 79.2 | 80.6 |
| 07/27/2023 | 81 | 86.65 | 80 | 84.2 |
| 07/30/2023 | 85.05 | 87.95 | 82.25 | 83.05 |
| 07/31/2023 | 83.05 | 83.05 | 78.9 | 80.55 |
| 08/01/2023 | 80.55 | 82.95 | 79.7 | 80.3 |
| 08/02/2023 | 80.3 | 80.95 | 77.7 | 78.45 |
| 08/03/2023 | 77.5 | 79.5 | 77.5 | 78.2 |
| 08/06/2023 | 76 | 77.6 | 72.5 | 75 |
| 08/07/2023 | 74.6 | 81 | 71.8 | 77.25 |
| 08/08/2023 | 77.6 | 77.6 | 72.8 | 73.75 |
| 08/09/2023 | 73.75 | 75.9 | 70.5 | 70.5 |
| 08/10/2023 | 70.5 | 72.55 | 68.5 | 72 |
| 08/13/2023 | 72 | 73.6 | 71.3 | 71.95 |
| 08/14/2023 | 72 | 73 | 69 | 72 |
| 08/15/2023 | 70.95 | 72.4 | 70.65 | 71.25 |
| 08/16/2023 | 71.3 | 75 | 70.2 | 74 |
| 08/17/2023 | 74 | 77.1 | 71.45 | 75.5 |
| 08/20/2023 | 75.6 | 83.05 | 74.4 | 83.05 |
| 08/21/2023 | 88 | 91.2 | 79.6 | 80.3 |
| 08/22/2023 | 79.15 | 87.5 | 78.3 | 83.5 |
| 08/23/2023 | 83.5 | 83.9 | 76.5 | 76.55 |
| 08/24/2023 | 76.55 | 78.5 | 73.45 | 74.8 |
| 08/27/2023 | 76.3 | 79.9 | 75.05 | 75.55 |
| 08/28/2023 | 76 | 77.65 | 73.05 | 74.35 |
| 08/30/2023 | 76 | 77.75 | 73 | 74.6 |
| 08/31/2023 | 75 | 75.9 | 74.15 | 74.5 |
| 09/03/2023 | 75 | 77.5 | 73 | 74 |
| 09/04/2023 | 74.95 | 75.95 | 73 | 73.75 |
| 09/05/2023 | 73.8 | 81.1 | 73.15 | 81.1 |
| 09/06/2023 | 83.3 | 89.2 | 82.95 | 89.2 |
| 09/07/2023 | 91.05 | 91.05 | 80.3 | 80.3 |
| 09/10/2023 | 80 | 80.3 | 73.1 | 74.55 |
| 09/11/2023 | 74.5 | 75.45 | 72.8 | 73.4 |
| 09/12/2023 | 73.35 | 78 | 72.85 | 75 |
| 09/13/2023 | 75.85 | 75.85 | 69 | 71.8 |
| 09/14/2023 | 72 | 73.5 | 70.15 | 73.25 |
| 09/17/2023 | 72.95 | 72.95 | 70.1 | 70.1 |
| 09/18/2023 | 71.5 | 73.05 | 69.2 | 70.55 |
| 09/19/2023 | 70.6 | 77.6 | 70.6 | 77.6 |
| 09/20/2023 | 78.4 | 80.95 | 73.2 | 75.9 |
| 09/21/2023 | 73.65 | 75.25 | 72 | 73.55 |
| 09/24/2023 | 73.55 | 74.5 | 72.75 | 72.85 |
| 09/25/2023 | 72.85 | 73.9 | 70.1 | 72 |
| 09/26/2023 | 72 | 75.1 | 72 | 73.45 |
| 09/27/2023 | 73.5 | 74.35 | 72.15 | 72.85 |
| 09/28/2023 | 73.55 | 75.5 | 70.5 | 74.15 |
| 10/01/2023 | 72.5 | 78 | 72.3 | 75.4 |
| 10/02/2023 | 75.4 | 77 | 73.4 | 73.7 |
| 10/03/2023 | 74.75 | 75 | 72.5 | 73.7 |
| 10/04/2023 | 73.7 | 74.85 | 71.1 | 74.3 |
| 10/05/2023 | 73.45 | 81 | 72.4 | 80.2 |
| 10/08/2023 | 80.2 | 86.95 | 76.2 | 82.8 |
| 10/09/2023 | 84 | 84.5 | 80.45 | 81.5 |
| 10/10/2023 | 82 | 83.3 | 77.1 | 77.1 |
| 10/11/2023 | 77.1 | 81.9 | 75.2 | 78.6 |
| 10/12/2023 | 79.9 | 80.95 | 76.2 | 79.95 |
| 10/15/2023 | 77.05 | 83 | 77.05 | 80.8 |
| 10/16/2023 | 80.8 | 81.1 | 77.65 | 80.5 |
| 10/17/2023 | 79.1 | 79.55 | 76.15 | 76.15 |
| 10/18/2023 | 78.15 | 78.35 | 75.35 | 75.85 |
| 10/19/2023 | 75.15 | 77.65 | 73 | 73.6 |
| 10/22/2023 | 73.6 | 80.8 | 72.45 | 80.6 |
| 10/23/2023 | 83 | 88.2 | 83 | 84.7 |
| 10/24/2023 | 83.5 | 89.2 | 79.5 | 79.95 |
| 10/25/2023 | 78.9 | 83.1 | 78 | 83 |
| 10/26/2023 | 83 | 83.5 | 77.8 | 82 |
| 10/29/2023 | 80.9 | 84.2 | 78.5 | 80.05 |
| 10/30/2023 | 81.5 | 88.05 | 78.7 | 88.05 |
| 10/31/2023 | 87.05 | 96.85 | 80.95 | 96.85 |
| 11/01/2023 | 93 | 106.5 | 91 | 106.5 |
| 11/02/2023 | 117.1 | 117.1 | 117.1 | 117.1 |
| 11/05/2023 | 128.8 | 128.8 | 107.5 | 125 |
| 11/06/2023 | 112.5 | 123 | 112.5 | 123 |
| 11/07/2023 | 114.5 | 114.5 | 110.7 | 110.7 |
| 11/08/2023 | 103 | 110 | 103 | 110 |
| 11/09/2023 | 110 | 110 | 101 | 101 |
| 11/12/2023 | 105 | 109.9 | 105 | 109.9 |
| 11/13/2023 | 111 | 118 | 111 | 118 |
| 11/14/2023 | 117 | 117 | 106.2 | 107.1 |
| 11/15/2023 | 107 | 107 | 106.6 | 106.6 |
| 11/16/2023 | 102 | 105.3 | 102 | 105.3 |
| 11/19/2023 | 107.9 | 108 | 107.9 | 107.9 |
| 11/20/2023 | 108.5 | 108.5 | 103 | 103 |
| 11/21/2023 | 102.7 | 102.7 | 100 | 100.3 |
| 11/22/2023 | 101.9 | 101.9 | 101.9 | 101.9 |
| 11/23/2023 | 102 | 102 | 101.3 | 101.3 |
| 11/26/2023 | 104.9 | 107.9 | 104.8 | 107.9 |
| 11/27/2023 | 108.9 | 110.7 | 108.9 | 110.7 |
| 11/28/2023 | 108.5 | 108.5 | 105 | 105.4 |
| 11/29/2023 | 105.5 | 108.6 | 105.5 | 108.5 |
| 11/30/2023 | 118.2 | 119.3 | 117 | 117 |
| 12/03/2023 | 121.5 | 121.5 | 116 | 119.4 |
| 12/04/2023 | 123.5 | 124.5 | 123.5 | 124.1 |
| 12/05/2023 | 126 | 127.7 | 126 | 127.7 |
| 12/06/2023 | 127.5 | 127.5 | 115 | 115 |
| 12/07/2023 | 115.3 | 116 | 106.1 | 109.6 |
| 12/10/2023 | 109.6 | 113 | 101.5 | 103.7 |
| 12/11/2023 | 102.5 | 109 | 101.4 | 104.6 |
| 12/12/2023 | 104.6 | 104.6 | 94.15 | 94.15 |
| 12/13/2023 | 95.6 | 98.45 | 87 | 93.9 |
| 12/14/2023 | 92.35 | 92.35 | 89.2 | 90.5 |
| 12/17/2023 | 91.1 | 99.55 | 91.1 | 95 |
| 12/18/2023 | 93.3 | 104.5 | 89.5 | 104.5 |
| 12/19/2023 | 103.9 | 113 | 99 | 111.5 |
| 12/20/2023 | 104 | 110.8 | 100.4 | 103 |
| 12/21/2023 | 101.7 | 108.9 | 100 | 102 |
| 12/24/2023 | 101 | 111 | 94.5 | 106.4 |
| 12/25/2023 | 109.2 | 110 | 100.4 | 102.8 |
| 12/26/2023 | 99.6 | 104.8 | 95 | 95 |
| 12/27/2023 | 94 | 102 | 91.3 | 95.5 |
| 12/28/2023 | 98.85 | 98.85 | 89.3 | 89.3 |