UMPAS: UMPAŞ HOLDİNG A.Ş. Historical Data

2015 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 0.758

CLOSE 0.7489

Low

LOW 0.4583

High

HIGH 3.8313

DATE	OPEN	HIGH	LOW	CLOSE
01/07/2015	2.7498	3.0247	2.7498	3.0247
01/08/2015	3.2997	3.6297	3.2997	3.6297
01/11/2015	3.8313	3.8313	3.8313	3.8313
01/12/2015	3.4464	3.4464	3.0981	3.0981
01/13/2015	2.7864	2.7864	2.5023	2.5023
01/14/2015	2.2456	2.2456	2.0165	2.0165
01/15/2015	1.8148	1.8148	1.6315	1.6315
01/18/2015	1.4665	1.4665	1.3199	1.3199
01/19/2015	1.4574	1.604	1.4574	1.604
01/20/2015	1.769	1.769	1.5857	1.5857
01/21/2015	1.4207	1.5674	1.4207	1.5674
01/22/2015	1.7324	1.7324	1.5582	1.5582
01/25/2015	1.5215	1.5215	1.4665	1.4665
01/26/2015	1.4665	1.4665	1.4207	1.4207
01/27/2015	1.4115	1.4115	1.3932	1.3932
01/28/2015	1.3932	1.3932	1.3566	1.3566
01/29/2015	1.3566	1.3566	1.2741	1.2741
02/01/2015	1.4024	1.494	1.4024	1.4849
02/02/2015	1.4574	1.4574	1.3291	1.3291
02/03/2015	1.4024	1.4024	1.3657	1.3657
02/04/2015	1.3657	1.3657	1.3291	1.3291
02/05/2015	1.2282	1.3016	1.2282	1.3016
02/08/2015	1.3016	1.3016	1.3016	1.3016
02/09/2015	1.3016	1.3016	1.2924	1.2924
02/10/2015	1.2924	1.2924	1.2466	1.2466
02/11/2015	1.2466	1.2466	1.1182	1.1182
02/12/2015	1.0999	1.1366	1.0999	1.1366
02/15/2015	1.1182	1.1182	1.0999	1.0999
02/16/2015	1.0907	1.0999	1.0907	1.0999
02/17/2015	1.0907	1.0907	1.0724	1.0724
02/18/2015	1.0724	1.0724	1.0724	1.0724
02/19/2015	1.0541	1.0541	1.0357	1.0357
02/22/2015	1.0357	1.0357	1.0082	1.0082
02/23/2015	1.0082	1.0082	0.8708	0.8708
02/24/2015	0.8708	0.8708	0.8708	0.8708
02/25/2015	0.7883	0.8616	0.7333	0.7333
02/26/2015	0.7333	0.7333	0.7333	0.7333
03/01/2015	0.7424	0.7791	0.7424	0.7791
03/02/2015	0.8066	0.8983	0.8066	0.8983
03/03/2015	0.8249	0.8249	0.8158	0.8158
03/04/2015	0.7791	0.7791	0.7791	0.7791
03/05/2015	0.8158	0.8158	0.8158	0.8158
03/08/2015	0.8158	0.8158	0.8158	0.8158
03/09/2015	0.8158	0.8158	0.7333	0.7333
03/10/2015	0.7333	0.7333	0.7241	0.7241
03/11/2015	0.7241	0.7241	0.7149	0.7149
03/12/2015	0.7791	0.7791	0.7424	0.7424
03/15/2015	0.7333	0.7333	0.7058	0.7149
03/16/2015	0.7058	0.7058	0.7058	0.7058
03/17/2015	0.7333	0.7333	0.7241	0.7241
03/18/2015	0.7149	0.7149	0.6508	0.6691
03/19/2015	0.7241	0.7241	0.7149	0.7149
03/22/2015	0.7058	0.7058	0.7058	0.7058
03/23/2015	0.7058	0.7058	0.7058	0.7058
03/24/2015	0.7058	0.7241	0.6966	0.7241
03/25/2015	0.7149	0.7149	0.7058	0.7058
03/26/2015	0.6874	0.7241	0.6691	0.7241
03/29/2015	0.7241	0.7241	0.6874	0.7241
03/30/2015	0.7058	0.7149	0.7058	0.7149
03/31/2015	0.7149	0.7149	0.6966	0.7058
04/01/2015	0.7058	0.7058	0.7058	0.7058
04/02/2015	0.7058	0.7058	0.6966	0.6966
04/05/2015	0.6966	0.6966	0.6874	0.6874
04/06/2015	0.6874	0.6874	0.6874	0.6874
04/07/2015	0.6874	0.6874	0.6599	0.6599
04/08/2015	0.6508	0.6508	0.6416	0.6508
04/09/2015	0.5775	0.6508	0.5775	0.6508
04/12/2015	0.6508	0.6508	0.6324	0.6324
04/13/2015	0.6416	0.6416	0.6416	0.6416
04/14/2015	0.6416	0.6416	0.6324	0.6324
04/15/2015	0.6324	0.6416	0.6324	0.6416
04/16/2015	0.6416	0.6416	0.6416	0.6416
04/19/2015	0.6324	0.6324	0.6324	0.6324
04/20/2015	0.6691	0.6691	0.6324	0.6324
04/21/2015	0.5683	0.5683	0.5683	0.5683
04/23/2015	0.5866	0.5958	0.5866	0.5958
04/26/2015	0.6049	0.7333	0.6049	0.7333
04/27/2015	0.8066	0.8891	0.8066	0.8891
04/28/2015	0.7974	0.7974	0.7883	0.7883
04/29/2015	0.7241	0.7241	0.7058	0.7058
05/03/2015	0.7058	0.7058	0.6783	0.6783
05/04/2015	0.6324	0.6874	0.6324	0.6874
05/05/2015	0.6874	0.7333	0.6874	0.7333
05/06/2015	0.7149	0.7149	0.7149	0.7149
05/07/2015	0.7149	0.7149	0.6416	0.6416
05/10/2015	0.6508	0.6874	0.6508	0.6874
05/11/2015	0.6874	0.6874	0.6691	0.6691
05/12/2015	0.6691	0.6691	0.6508	0.6508
05/13/2015	0.6508	0.6691	0.6508	0.6691
05/14/2015	0.6691	0.6691	0.5866	0.5866
05/17/2015	0.5958	0.6416	0.5958	0.6416
05/19/2015	0.6416	0.6416	0.6416	0.6416
05/20/2015	0.6416	0.6416	0.6324	0.6324
05/21/2015	0.6599	0.6599	0.6416	0.6416
05/24/2015	0.6416	0.6416	0.6324	0.6324
05/25/2015	0.6324	0.6324	0.5958	0.6049
05/26/2015	0.6324	0.6324	0.6049	0.6049
05/27/2015	0.6324	0.6324	0.5958	0.5958
05/28/2015	0.6233	0.6233	0.5958	0.5958
05/31/2015	0.6141	0.6141	0.5866	0.5866
06/01/2015	0.5958	0.5958	0.5866	0.5958
06/02/2015	0.5958	0.5958	0.5958	0.5958
06/03/2015	0.6141	0.6141	0.5958	0.5958
06/04/2015	0.6141	0.6141	0.6049	0.6049
06/07/2015	0.55	0.55	0.4858	0.4858
06/08/2015	0.5133	0.5225	0.5041	0.5225
06/09/2015	0.5408	0.5683	0.495	0.5683
06/10/2015	0.5866	0.5866	0.5775	0.5775
06/11/2015	0.5775	0.5775	0.55	0.55
06/14/2015	0.55	0.55	0.495	0.495
06/15/2015	0.5133	0.5133	0.4583	0.4583
06/16/2015	0.4858	0.4858	0.4858	0.4858
06/17/2015	0.4766	0.495	0.4766	0.495
06/18/2015	0.495	0.5225	0.4858	0.495
06/21/2015	0.495	0.5041	0.495	0.5041
06/22/2015	0.495	0.495	0.495	0.495
06/23/2015	0.495	0.495	0.495	0.495
06/24/2015	0.5408	0.5408	0.5225	0.5225
06/25/2015	0.55	0.55	0.5225	0.5225
06/28/2015	0.5225	0.5225	0.5225	0.5225
06/29/2015	0.5133	0.5225	0.5041	0.5041
06/30/2015	0.5041	0.5316	0.5041	0.5316
07/01/2015	0.5225	0.5225	0.495	0.5041
07/02/2015	0.5133	0.5133	0.5041	0.5041
07/05/2015	0.495	0.5041	0.495	0.5041
07/06/2015	0.5225	0.5225	0.5041	0.5041
07/07/2015	0.495	0.5041	0.495	0.5041
07/08/2015	0.5041	0.5041	0.4583	0.4583
07/09/2015	0.5041	0.5133	0.5041	0.5133
07/12/2015	0.5133	0.5133	0.5041	0.5041
07/13/2015	0.5041	0.5133	0.5041	0.5041
07/14/2015	0.5133	0.5225	0.5133	0.5225
07/15/2015	0.5408	0.5408	0.5408	0.5408
07/19/2015	0.5316	0.55	0.5316	0.55
07/20/2015	0.55	0.5683	0.55	0.5683
07/21/2015	0.5775	0.5775	0.5775	0.5775
07/22/2015	0.5958	0.5958	0.5958	0.5958
07/26/2015	0.5316	0.5316	0.5316	0.5316
07/27/2015	0.55	0.55	0.55	0.55
07/28/2015	0.55	0.55	0.5316	0.5316
07/29/2015	0.5866	0.5866	0.55	0.55
07/30/2015	0.55	0.55	0.495	0.495
08/02/2015	0.5133	0.5133	0.5133	0.5133
08/03/2015	0.5041	0.5041	0.5041	0.5041
08/04/2015	0.5041	0.5041	0.5041	0.5041
08/05/2015	0.5041	0.5041	0.5041	0.5041
08/06/2015	0.5041	0.5041	0.5041	0.5041
08/09/2015	0.5041	0.5041	0.4675	0.4675
08/10/2015	0.4675	0.5041	0.4675	0.5041
08/11/2015	0.55	0.55	0.5408	0.5408
08/12/2015	0.55	0.55	0.5316	0.5316
08/13/2015	0.4766	0.5041	0.4766	0.5041
08/16/2015	0.5041	0.5041	0.5041	0.5041
08/17/2015	0.5591	0.5591	0.5591	0.5591
08/18/2015	0.5591	0.5591	0.5591	0.5591
08/19/2015	0.6233	0.6233	0.55	0.5683
08/20/2015	0.5775	0.6416	0.5775	0.6416
08/23/2015	0.7058	0.7699	0.7058	0.7699
08/24/2015	0.8158	0.8158	0.7149	0.7149
08/25/2015	0.6783	0.6783	0.6416	0.6783
08/26/2015	0.6599	0.6599	0.5866	0.5958
08/27/2015	0.6141	0.6416	0.6141	0.6416
08/30/2015	0.6233	0.6416	0.6233	0.6416
08/31/2015	0.6691	0.6691	0.6599	0.6599
09/01/2015	0.6599	0.6599	0.6416	0.6416
09/02/2015	0.6599	0.6599	0.6599	0.6599
09/03/2015	0.6599	0.6599	0.6416	0.6416
09/06/2015	0.6233	0.6233	0.5866	0.5958
09/07/2015	0.6233	0.6324	0.6233	0.6324
09/08/2015	0.6233	0.6508	0.6233	0.6508
09/09/2015	0.6416	0.6416	0.6416	0.6416
09/10/2015	0.6233	0.6508	0.6233	0.6508
09/13/2015	0.6783	0.6783	0.6416	0.6416
09/14/2015	0.6416	0.6416	0.6416	0.6416
09/15/2015	0.6416	0.6416	0.6416	0.6416
09/16/2015	0.6233	0.6416	0.6233	0.6416
09/17/2015	0.6416	0.6416	0.6416	0.6416
09/20/2015	0.6416	0.6416	0.6233	0.6233
09/21/2015	0.6233	0.6233	0.6233	0.6233
09/22/2015	0.5958	0.6049	0.5958	0.6049
09/27/2015	0.6049	0.6049	0.6049	0.6049
09/28/2015	0.5958	0.6049	0.5958	0.6049
09/29/2015	0.6049	0.6049	0.6049	0.6049
09/30/2015	0.6049	0.6049	0.6049	0.6049
10/01/2015	0.6049	0.6233	0.6049	0.6233
10/04/2015	0.6049	0.6049	0.5958	0.6049
10/05/2015	0.6233	0.6233	0.6233	0.6233
10/06/2015	0.6233	0.6233	0.6049	0.6049
10/07/2015	0.6049	0.6049	0.5866	0.5866
10/08/2015	0.6049	0.6049	0.5866	0.5958
10/11/2015	0.5866	0.6049	0.5866	0.5958
10/12/2015	0.5958	0.5958	0.5316	0.5958
10/13/2015	0.5958	0.5958	0.5958	0.5958
10/14/2015	0.5958	0.5958	0.5958	0.5958
10/15/2015	0.5958	0.6233	0.5958	0.6233
10/18/2015	0.5866	0.5958	0.5866	0.5958
10/19/2015	0.6049	0.6049	0.6049	0.6049
10/20/2015	0.5958	0.5958	0.5958	0.5958
10/21/2015	0.5958	0.6049	0.5958	0.6049
10/22/2015	0.6049	0.6049	0.6049	0.6049
10/25/2015	0.6049	0.6049	0.55	0.6049
10/26/2015	0.5958	0.5958	0.5958	0.5958
10/27/2015	0.6049	0.6049	0.5866	0.5866
10/29/2015	0.5683	0.5866	0.5683	0.5866
11/01/2015	0.6049	0.6508	0.6049	0.6508
11/02/2015	0.6508	0.6508	0.6416	0.6416
11/03/2015	0.6416	0.6416	0.6416	0.6416
11/04/2015	0.6416	0.6416	0.6416	0.6416
11/05/2015	0.6416	0.6416	0.6416	0.6416
11/08/2015	0.6324	0.6324	0.6233	0.6324
11/09/2015	0.6324	0.6324	0.6324	0.6324
11/10/2015	0.6324	0.6324	0.6141	0.6141
11/11/2015	0.6141	0.6141	0.6141	0.6141
11/12/2015	0.6141	0.6141	0.6141	0.6141
11/15/2015	0.5958	0.5958	0.5958	0.5958
11/16/2015	0.5958	0.5958	0.5958	0.5958
11/17/2015	0.5958	0.5958	0.5958	0.5958
11/18/2015	0.5958	0.5958	0.5958	0.5958
11/19/2015	0.5958	0.5958	0.5866	0.5866
11/22/2015	0.55	0.5591	0.55	0.5591
11/23/2015	0.5958	0.5958	0.5958	0.5958
11/24/2015	0.6049	0.6049	0.6049	0.6049
11/25/2015	0.5958	0.5958	0.5958	0.5958
11/26/2015	0.5958	0.5958	0.5958	0.5958
11/29/2015	0.5958	0.5958	0.5958	0.5958
11/30/2015	0.7149	0.7149	0.6691	0.6691
12/01/2015	0.6233	0.6233	0.6141	0.6141
12/02/2015	0.6141	0.6141	0.5958	0.5958
12/03/2015	0.6049	0.6049	0.55	0.55
12/06/2015	0.5958	0.5958	0.55	0.55
12/07/2015	0.5775	0.5775	0.5591	0.5591
12/08/2015	0.5591	0.5866	0.5591	0.5866
12/09/2015	0.5866	0.5866	0.5775	0.5775
12/10/2015	0.5775	0.5775	0.55	0.55
12/13/2015	0.55	0.55	0.5316	0.5316
12/14/2015	0.5316	0.55	0.5316	0.5408
12/15/2015	0.5775	0.5775	0.55	0.55
12/16/2015	0.5683	0.5683	0.5683	0.5683
12/17/2015	0.5775	0.5775	0.55	0.55
12/20/2015	0.5591	0.5591	0.5591	0.5591
12/21/2015	0.5591	0.5591	0.55	0.55
12/22/2015	0.6599	0.6599	0.6049	0.6141
12/23/2015	0.6599	0.6599	0.6233	0.6233
12/24/2015	0.6508	0.6508	0.6049	0.6049
12/27/2015	0.6416	0.6416	0.6049	0.6049
12/28/2015	0.55	0.6049	0.55	0.6049
12/29/2015	0.6049	0.6049	0.5591	0.5591
12/30/2015	0.6049	0.6049	0.6049	0.6049

Menu

Create your free account now!

UMPAS: UMPAŞ HOLDİNG A.Ş. Historical Data

2015 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

UMPAS: UMPAŞ HOLDİNG A.Ş. Historical Data

2015 Historical Chart

Average

Low

High