UMPAS: UMPAŞ HOLDİNG A.Ş. Historical Data

2016 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 0.446

CLOSE 0.4457

Low

LOW 0.3483

High

HIGH 0.5958

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2016	0.5958	0.5958	0.55	0.55
01/04/2016	0.55	0.55	0.55	0.55
01/05/2016	0.5316	0.5316	0.5316	0.5316
01/06/2016	0.5133	0.5133	0.5041	0.5041
01/07/2016	0.5041	0.55	0.5041	0.5316
01/10/2016	0.5133	0.5133	0.5133	0.5133
01/11/2016	0.5133	0.5133	0.5133	0.5133
01/12/2016	0.5133	0.5133	0.5133	0.5133
01/13/2016	0.5041	0.5041	0.495	0.495
01/14/2016	0.495	0.495	0.495	0.495
01/17/2016	0.495	0.5041	0.495	0.495
01/18/2016	0.5225	0.5225	0.4766	0.4766
01/19/2016	0.5133	0.5133	0.5041	0.5041
01/20/2016	0.5041	0.5041	0.5041	0.5041
01/21/2016	0.4858	0.4858	0.4858	0.4858
01/24/2016	0.5041	0.5041	0.4858	0.4858
01/25/2016	0.4858	0.4858	0.4675	0.4675
01/26/2016	0.4675	0.4675	0.4675	0.4675
01/27/2016	0.4858	0.4858	0.4858	0.4858
01/28/2016	0.4766	0.5041	0.4766	0.5041
01/31/2016	0.5133	0.5133	0.5133	0.5133
02/01/2016	0.5041	0.5041	0.495	0.495
02/02/2016	0.5041	0.5041	0.495	0.495
02/03/2016	0.495	0.5041	0.495	0.5041
02/04/2016	0.495	0.5041	0.4858	0.5041
02/07/2016	0.5041	0.5041	0.5041	0.5041
02/08/2016	0.5041	0.5041	0.4308	0.5041
02/09/2016	0.4675	0.495	0.4675	0.495
02/10/2016	0.495	0.495	0.495	0.495
02/11/2016	0.495	0.5041	0.495	0.495
02/14/2016	0.5041	0.5041	0.4766	0.4766
02/15/2016	0.4766	0.4766	0.4766	0.4766
02/16/2016	0.4766	0.4766	0.4766	0.4766
02/17/2016	0.4766	0.4766	0.4766	0.4766
02/18/2016	0.4766	0.4766	0.4675	0.4675
02/21/2016	0.5041	0.5041	0.5041	0.5041
02/22/2016	0.4858	0.4858	0.4858	0.4858
02/23/2016	0.4766	0.4766	0.4766	0.4766
02/24/2016	0.4766	0.4766	0.4766	0.4766
02/25/2016	0.4766	0.4766	0.4766	0.4766
02/28/2016	0.495	0.495	0.4858	0.4858
02/29/2016	0.4858	0.4858	0.4858	0.4858
03/01/2016	0.4858	0.4858	0.4583	0.4766
03/02/2016	0.4766	0.4766	0.4766	0.4766
03/03/2016	0.4858	0.4858	0.4858	0.4858
03/06/2016	0.4858	0.4858	0.4858	0.4858
03/07/2016	0.4675	0.4766	0.4675	0.4766
03/08/2016	0.4858	0.4858	0.4766	0.4766
03/09/2016	0.4858	0.4858	0.4766	0.4766
03/10/2016	0.4858	0.4858	0.4766	0.4766
03/13/2016	0.4766	0.4766	0.4766	0.4766
03/14/2016	0.4766	0.4766	0.4675	0.4675
03/15/2016	0.4583	0.4583	0.4583	0.4583
03/16/2016	0.4766	0.4766	0.4766	0.4766
03/17/2016	0.4583	0.4766	0.4583	0.4766
03/20/2016	0.4858	0.5041	0.4858	0.495
03/21/2016	0.5041	0.5225	0.5041	0.5225
03/22/2016	0.5683	0.5683	0.55	0.5683
03/23/2016	0.5683	0.5683	0.55	0.55
03/24/2016	0.5041	0.5133	0.5041	0.5133
03/27/2016	0.5316	0.5316	0.4766	0.4766
03/28/2016	0.4858	0.495	0.4858	0.495
03/29/2016	0.5041	0.5041	0.4858	0.4858
03/30/2016	0.4858	0.4858	0.4766	0.4766
03/31/2016	0.4766	0.4766	0.4675	0.4675
04/03/2016	0.4766	0.4766	0.4766	0.4766
04/04/2016	0.4766	0.4766	0.4766	0.4766
04/05/2016	0.4766	0.4766	0.4675	0.4766
04/06/2016	0.4858	0.4858	0.4766	0.4766
04/07/2016	0.4675	0.4675	0.4583	0.4675
04/10/2016	0.4766	0.4766	0.4675	0.4675
04/11/2016	0.4675	0.4766	0.4675	0.4675
04/12/2016	0.4675	0.4858	0.4675	0.4675
04/13/2016	0.4583	0.4675	0.4583	0.4675
04/14/2016	0.4675	0.4675	0.4675	0.4675
04/17/2016	0.4766	0.4766	0.4766	0.4766
04/18/2016	0.4766	0.4858	0.4766	0.4858
04/19/2016	0.4858	0.4858	0.4858	0.4858
04/20/2016	0.4858	0.4858	0.4766	0.4766
04/21/2016	0.4766	0.4766	0.4675	0.4675
04/24/2016	0.4766	0.4766	0.4766	0.4766
04/25/2016	0.4766	0.4766	0.4766	0.4766
04/26/2016	0.4675	0.4858	0.4675	0.4766
04/27/2016	0.4766	0.4766	0.4675	0.4766
04/28/2016	0.4675	0.4858	0.4675	0.4766
05/01/2016	0.4858	0.4858	0.4675	0.4858
05/02/2016	0.4766	0.4766	0.4675	0.4766
05/03/2016	0.4675	0.4675	0.4583	0.4583
05/04/2016	0.4583	0.4583	0.4583	0.4583
05/05/2016	0.4675	0.4675	0.4675	0.4675
05/08/2016	0.4766	0.4766	0.4675	0.4766
05/09/2016	0.4675	0.4675	0.4675	0.4675
05/10/2016	0.4583	0.4583	0.4583	0.4583
05/11/2016	0.4583	0.4583	0.4491	0.4491
05/12/2016	0.4583	0.4583	0.4583	0.4583
05/15/2016	0.4583	0.4583	0.4491	0.4583
05/16/2016	0.4583	0.4583	0.4583	0.4583
05/17/2016	0.4583	0.4583	0.4583	0.4583
05/19/2016	0.4583	0.4583	0.4583	0.4583
05/22/2016	0.4583	0.4583	0.4491	0.4583
05/23/2016	0.4583	0.4583	0.4583	0.4583
05/24/2016	0.4583	0.4583	0.4583	0.4583
05/25/2016	0.4583	0.4583	0.4583	0.4583
05/26/2016	0.4583	0.4675	0.4583	0.4675
05/29/2016	0.4766	0.4766	0.4675	0.4675
05/30/2016	0.4675	0.4675	0.4675	0.4675
05/31/2016	0.4583	0.4583	0.4583	0.4583
06/01/2016	0.4583	0.4675	0.4583	0.4675
06/02/2016	0.4675	0.4766	0.4675	0.4675
06/05/2016	0.4583	0.4766	0.4583	0.4766
06/06/2016	0.4583	0.4583	0.4583	0.4583
06/07/2016	0.4583	0.4583	0.4583	0.4583
06/08/2016	0.4583	0.4583	0.4583	0.4583
06/09/2016	0.4675	0.4675	0.4583	0.4583
06/12/2016	0.4491	0.4491	0.3666	0.44
06/13/2016	0.4308	0.4308	0.4216	0.4216
06/14/2016	0.44	0.44	0.44	0.44
06/15/2016	0.4583	0.4583	0.4583	0.4583
06/16/2016	0.4583	0.4583	0.4583	0.4583
06/19/2016	0.4583	0.4583	0.4583	0.4583
06/20/2016	0.4491	0.4675	0.4491	0.4675
06/21/2016	0.4675	0.4675	0.4675	0.4675
06/22/2016	0.4675	0.4675	0.4675	0.4675
06/23/2016	0.4583	0.4583	0.4583	0.4583
06/26/2016	0.4491	0.4491	0.4491	0.4491
06/27/2016	0.4583	0.4583	0.4583	0.4583
06/28/2016	0.4583	0.4583	0.4583	0.4583
06/29/2016	0.4491	0.4491	0.4491	0.4491
06/30/2016	0.4583	0.4583	0.4583	0.4583
07/03/2016	0.4583	0.4583	0.4583	0.4583
07/07/2016	0.4675	0.4675	0.4583	0.4583
07/10/2016	0.4675	0.4675	0.4491	0.4583
07/11/2016	0.4491	0.4583	0.4491	0.4583
07/12/2016	0.4583	0.4583	0.4583	0.4583
07/13/2016	0.4583	0.4583	0.4491	0.4583
07/14/2016	0.4491	0.4675	0.4491	0.4675
07/17/2016	0.44	0.4583	0.44	0.4583
07/18/2016	0.4491	0.4491	0.4491	0.4491
07/19/2016	0.44	0.44	0.4308	0.4308
07/20/2016	0.4491	0.4491	0.4125	0.4125
07/21/2016	0.4033	0.4308	0.4033	0.4033
07/24/2016	0.4125	0.4491	0.4125	0.4491
07/25/2016	0.44	0.44	0.44	0.44
07/26/2016	0.4491	0.4491	0.44	0.44
07/27/2016	0.44	0.44	0.4308	0.4308
07/28/2016	0.4308	0.4308	0.4308	0.4308
07/31/2016	0.4308	0.4308	0.4216	0.4216
08/01/2016	0.4308	0.44	0.4216	0.44
08/02/2016	0.44	0.4491	0.44	0.44
08/03/2016	0.4308	0.4308	0.4308	0.4308
08/04/2016	0.4308	0.4308	0.4308	0.4308
08/07/2016	0.4491	0.4491	0.44	0.44
08/08/2016	0.4308	0.4308	0.4308	0.4308
08/09/2016	0.4308	0.4308	0.4308	0.4308
08/10/2016	0.4216	0.4216	0.4216	0.4216
08/11/2016	0.4308	0.4308	0.4308	0.4308
08/14/2016	0.4308	0.4308	0.4216	0.4216
08/15/2016	0.4125	0.4216	0.4125	0.4216
08/16/2016	0.4125	0.4125	0.4125	0.4125
08/17/2016	0.4125	0.4125	0.4125	0.4125
08/18/2016	0.3941	0.3941	0.385	0.385
08/21/2016	0.385	0.385	0.385	0.385
08/22/2016	0.385	0.385	0.3758	0.3758
08/23/2016	0.4033	0.4033	0.3941	0.3941
08/24/2016	0.3941	0.3941	0.3941	0.3941
08/25/2016	0.3941	0.3941	0.385	0.3941
08/28/2016	0.3941	0.4033	0.3941	0.4033
08/30/2016	0.4125	0.4125	0.4125	0.4125
08/31/2016	0.4216	0.4216	0.4216	0.4216
09/01/2016	0.4033	0.4033	0.4033	0.4033
09/05/2016	0.4125	0.4125	0.4125	0.4125
09/06/2016	0.4216	0.4216	0.4216	0.4216
09/07/2016	0.4216	0.4216	0.4216	0.4216
09/08/2016	0.4216	0.4216	0.4216	0.4216
09/15/2016	0.3941	0.4216	0.3941	0.3941
09/18/2016	0.4033	0.4033	0.3941	0.4033
09/19/2016	0.4125	0.4125	0.4033	0.4033
09/20/2016	0.4033	0.4033	0.3941	0.4033
09/21/2016	0.3941	0.3941	0.3941	0.3941
09/22/2016	0.385	0.3941	0.385	0.3941
09/25/2016	0.385	0.3941	0.385	0.3941
09/26/2016	0.4033	0.4033	0.4033	0.4033
09/27/2016	0.3941	0.4125	0.3941	0.4125
09/28/2016	0.4125	0.4216	0.4125	0.4216
09/29/2016	0.4216	0.4216	0.4216	0.4216
10/02/2016	0.4216	0.4216	0.4125	0.4125
10/03/2016	0.4216	0.4216	0.4216	0.4216
10/04/2016	0.4216	0.4216	0.4216	0.4216
10/05/2016	0.4125	0.4216	0.4125	0.4216
10/06/2016	0.4125	0.4125	0.4125	0.4125
10/09/2016	0.4216	0.4216	0.4216	0.4216
10/10/2016	0.4216	0.4216	0.4216	0.4216
10/11/2016	0.3941	0.3941	0.3941	0.3941
10/12/2016	0.4033	0.4125	0.4033	0.4125
10/13/2016	0.4125	0.4125	0.4125	0.4125
10/16/2016	0.4125	0.4125	0.4033	0.4033
10/17/2016	0.3941	0.4033	0.3941	0.4033
10/18/2016	0.4033	0.4033	0.3941	0.4033
10/19/2016	0.3941	0.4033	0.3941	0.3941
10/20/2016	0.385	0.4033	0.385	0.4033
10/23/2016	0.4033	0.4033	0.4033	0.4033
10/24/2016	0.3941	0.3941	0.3941	0.3941
10/25/2016	0.385	0.3941	0.385	0.3941
10/26/2016	0.385	0.385	0.385	0.385
10/27/2016	0.3941	0.3941	0.3941	0.3941
10/30/2016	0.3941	0.3941	0.3941	0.3941
10/31/2016	0.3758	0.3758	0.3758	0.3758
11/01/2016	0.4033	0.4033	0.3941	0.3941
11/02/2016	0.4033	0.4033	0.4033	0.4033
11/03/2016	0.3941	0.3941	0.3941	0.3941
11/07/2016	0.3941	0.3941	0.3941	0.3941
11/08/2016	0.3941	0.4033	0.3941	0.4033
11/09/2016	0.4033	0.4033	0.4033	0.4033
11/10/2016	0.4033	0.4033	0.3941	0.4033
11/13/2016	0.4033	0.4033	0.4033	0.4033
11/14/2016	0.4125	0.4125	0.4125	0.4125
11/15/2016	0.4216	0.4216	0.4125	0.4125
11/16/2016	0.385	0.4033	0.385	0.4033
11/17/2016	0.4033	0.4033	0.4033	0.4033
11/20/2016	0.4033	0.4033	0.4033	0.4033
11/22/2016	0.4033	0.4033	0.4033	0.4033
11/23/2016	0.385	0.385	0.385	0.385
11/24/2016	0.3758	0.3758	0.3758	0.3758
11/27/2016	0.385	0.385	0.3666	0.3666
11/28/2016	0.3758	0.3758	0.3666	0.3758
11/29/2016	0.3758	0.3758	0.3758	0.3758
11/30/2016	0.3483	0.3758	0.3483	0.3758
12/01/2016	0.3666	0.3758	0.3666	0.3758
12/04/2016	0.3758	0.3758	0.3758	0.3758
12/05/2016	0.3758	0.385	0.3758	0.385
12/06/2016	0.385	0.3941	0.385	0.3941
12/07/2016	0.4033	0.4033	0.3941	0.4033
12/08/2016	0.3941	0.3941	0.385	0.3941
12/11/2016	0.3758	0.3758	0.3758	0.3758
12/12/2016	0.3941	0.3941	0.3941	0.3941
12/13/2016	0.3941	0.3941	0.3941	0.3941
12/14/2016	0.3941	0.3941	0.3941	0.3941
12/15/2016	0.3941	0.3941	0.3941	0.3941
12/18/2016	0.3941	0.3941	0.3941	0.3941
12/19/2016	0.3941	0.3941	0.385	0.3941
12/20/2016	0.3941	0.4033	0.3941	0.4033
12/21/2016	0.3941	0.4033	0.3941	0.4033
12/22/2016	0.3941	0.4033	0.3941	0.4033
12/25/2016	0.3941	0.3941	0.3941	0.3941
12/26/2016	0.4033	0.4033	0.4033	0.4033
12/27/2016	0.4033	0.4033	0.4033	0.4033
12/28/2016	0.4033	0.4033	0.4033	0.4033
12/29/2016	0.4033	0.4033	0.4033	0.4033

Menu

Create your free account now!

UMPAS: UMPAŞ HOLDİNG A.Ş. Historical Data

2016 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

UMPAS: UMPAŞ HOLDİNG A.Ş. Historical Data

2016 Historical Chart

Average

Low

High