UMPAS: UMPAŞ HOLDİNG A.Ş. Historical Data

2017 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 0.488

CLOSE 0.4898

Low

LOW 0.3666

High

HIGH 0.7424

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2017	0.3941	0.4033	0.3941	0.4033
01/02/2017	0.4033	0.4033	0.4033	0.4033
01/04/2017	0.3941	0.4033	0.3941	0.4033
01/05/2017	0.4033	0.4033	0.4033	0.4033
01/08/2017	0.4033	0.4033	0.4033	0.4033
01/09/2017	0.4033	0.4033	0.4033	0.4033
01/10/2017	0.4033	0.4125	0.4033	0.4125
01/11/2017	0.4125	0.4125	0.4125	0.4125
01/12/2017	0.4033	0.4033	0.4033	0.4033
01/15/2017	0.4033	0.4033	0.4033	0.4033
01/16/2017	0.4033	0.4033	0.4033	0.4033
01/17/2017	0.3941	0.4125	0.3941	0.4125
01/18/2017	0.4125	0.4125	0.4125	0.4125
01/19/2017	0.4125	0.4125	0.4125	0.4125
01/22/2017	0.3758	0.4033	0.3758	0.4033
01/23/2017	0.3941	0.4125	0.3941	0.4125
01/24/2017	0.3941	0.3941	0.3941	0.3941
01/25/2017	0.3666	0.385	0.3666	0.385
01/26/2017	0.3758	0.3758	0.3758	0.3758
01/29/2017	0.3758	0.3758	0.3758	0.3758
01/30/2017	0.3758	0.3758	0.3758	0.3758
01/31/2017	0.3758	0.3758	0.3758	0.3758
02/01/2017	0.3666	0.3758	0.3666	0.3758
02/02/2017	0.3758	0.385	0.3758	0.385
02/05/2017	0.3941	0.3941	0.3758	0.3758
02/06/2017	0.3941	0.3941	0.385	0.385
02/07/2017	0.385	0.385	0.385	0.385
02/08/2017	0.385	0.385	0.385	0.385
02/09/2017	0.3758	0.385	0.3758	0.385
02/12/2017	0.3758	0.3941	0.3758	0.3941
02/13/2017	0.3941	0.3941	0.3941	0.3941
02/14/2017	0.3941	0.3941	0.385	0.385
02/15/2017	0.3758	0.3941	0.3758	0.3941
02/16/2017	0.3941	0.3941	0.3941	0.3941
02/19/2017	0.3941	0.3941	0.3941	0.3941
02/20/2017	0.3941	0.4033	0.3941	0.4033
02/21/2017	0.4033	0.4125	0.4033	0.4125
02/22/2017	0.4125	0.4216	0.4125	0.4216
02/23/2017	0.4216	0.4308	0.4216	0.4308
02/26/2017	0.4308	0.44	0.4308	0.44
02/27/2017	0.44	0.4491	0.44	0.4491
02/28/2017	0.4491	0.4491	0.44	0.4491
03/01/2017	0.44	0.4491	0.44	0.4491
03/02/2017	0.4491	0.4491	0.44	0.4491
03/05/2017	0.44	0.44	0.44	0.44
03/06/2017	0.44	0.44	0.44	0.44
03/07/2017	0.44	0.44	0.44	0.44
03/08/2017	0.44	0.44	0.44	0.44
03/09/2017	0.44	0.44	0.44	0.44
03/12/2017	0.44	0.44	0.44	0.44
03/13/2017	0.44	0.44	0.4308	0.4308
03/14/2017	0.4216	0.4216	0.4216	0.4216
03/15/2017	0.385	0.4125	0.385	0.4125
03/16/2017	0.3941	0.4033	0.3941	0.4033
03/19/2017	0.4125	0.4125	0.4033	0.4033
03/20/2017	0.3941	0.4033	0.3941	0.4033
03/21/2017	0.3941	0.4033	0.3941	0.4033
03/22/2017	0.3941	0.4033	0.3941	0.4033
03/23/2017	0.4033	0.4125	0.4033	0.4125
03/26/2017	0.4033	0.4216	0.4033	0.4216
03/27/2017	0.4216	0.4308	0.4216	0.4308
03/28/2017	0.44	0.44	0.4216	0.4308
03/29/2017	0.4216	0.4216	0.4216	0.4216
03/30/2017	0.44	0.44	0.44	0.44
04/02/2017	0.44	0.44	0.44	0.44
04/03/2017	0.4308	0.4308	0.4308	0.4308
04/04/2017	0.44	0.44	0.4308	0.4308
04/05/2017	0.4308	0.4308	0.4216	0.4216
04/06/2017	0.4216	0.4216	0.4125	0.4125
04/09/2017	0.4033	0.4125	0.4033	0.4125
04/10/2017	0.4125	0.4125	0.4125	0.4125
04/11/2017	0.4125	0.4125	0.4033	0.4125
04/12/2017	0.4216	0.4216	0.4216	0.4216
04/13/2017	0.4216	0.4675	0.4216	0.4583
04/16/2017	0.4583	0.4583	0.4583	0.4583
04/17/2017	0.4675	0.4675	0.4583	0.4675
04/18/2017	0.4675	0.4675	0.4583	0.4583
04/19/2017	0.4583	0.4675	0.4583	0.4675
04/20/2017	0.4675	0.4675	0.4675	0.4675
04/23/2017	0.4583	0.4675	0.4583	0.4675
04/24/2017	0.4583	0.4583	0.4583	0.4583
04/25/2017	0.4583	0.4675	0.4583	0.4583
04/26/2017	0.4583	0.4675	0.4583	0.4675
04/27/2017	0.3758	0.4766	0.3758	0.4766
05/01/2017	0.4675	0.4675	0.4583	0.4583
05/02/2017	0.4766	0.4766	0.4766	0.4766
05/03/2017	0.4675	0.4766	0.4675	0.4766
05/04/2017	0.4858	0.4858	0.4125	0.4308
05/07/2017	0.4675	0.4675	0.4308	0.4583
05/08/2017	0.4675	0.4675	0.4583	0.4583
05/09/2017	0.4491	0.4491	0.4491	0.4491
05/10/2017	0.44	0.4491	0.44	0.4491
05/11/2017	0.4491	0.4491	0.4491	0.4491
05/14/2017	0.4491	0.4491	0.44	0.4491
05/15/2017	0.4491	0.4491	0.4491	0.4491
05/16/2017	0.4491	0.4583	0.4491	0.4583
05/17/2017	0.4491	0.4583	0.4491	0.4583
05/21/2017	0.4491	0.4491	0.4491	0.4491
05/22/2017	0.4491	0.4491	0.44	0.4491
05/23/2017	0.4491	0.4675	0.4491	0.4675
05/24/2017	0.4583	0.4583	0.4583	0.4583
05/25/2017	0.4583	0.4583	0.4583	0.4583
05/28/2017	0.4491	0.4583	0.4491	0.4583
05/29/2017	0.4491	0.4583	0.4491	0.4583
05/30/2017	0.4491	0.4675	0.4491	0.4583
05/31/2017	0.4583	0.4583	0.4491	0.4491
06/01/2017	0.44	0.4491	0.44	0.4491
06/04/2017	0.4491	0.4491	0.4491	0.4491
06/05/2017	0.4491	0.4491	0.4491	0.4491
06/06/2017	0.4491	0.4491	0.44	0.44
06/07/2017	0.44	0.44	0.4308	0.44
06/08/2017	0.44	0.44	0.44	0.44
06/11/2017	0.44	0.44	0.44	0.44
06/12/2017	0.4308	0.44	0.4308	0.44
06/13/2017	0.44	0.4583	0.44	0.4583
06/14/2017	0.4491	0.4491	0.4491	0.4491
06/15/2017	0.44	0.4491	0.44	0.4491
06/18/2017	0.44	0.44	0.44	0.44
06/19/2017	0.44	0.44	0.44	0.44
06/20/2017	0.44	0.4583	0.44	0.44
06/21/2017	0.4491	0.4491	0.4491	0.4491
06/22/2017	0.4491	0.4491	0.44	0.4491
06/27/2017	0.4491	0.4491	0.4491	0.4491
06/28/2017	0.44	0.44	0.44	0.44
06/29/2017	0.4308	0.4308	0.4308	0.4308
07/02/2017	0.44	0.44	0.44	0.44
07/03/2017	0.4308	0.44	0.4308	0.44
07/04/2017	0.44	0.44	0.44	0.44
07/05/2017	0.44	0.44	0.44	0.44
07/06/2017	0.44	0.44	0.44	0.44
07/09/2017	0.44	0.44	0.44	0.44
07/10/2017	0.4125	0.44	0.4125	0.44
07/11/2017	0.4308	0.44	0.4308	0.44
07/12/2017	0.4308	0.4308	0.4308	0.4308
07/13/2017	0.4308	0.4308	0.4216	0.4308
07/16/2017	0.4216	0.4216	0.4216	0.4216
07/17/2017	0.4216	0.4308	0.4216	0.4308
07/18/2017	0.44	0.44	0.44	0.44
07/19/2017	0.44	0.44	0.44	0.44
07/20/2017	0.44	0.4491	0.44	0.4491
07/23/2017	0.44	0.4491	0.44	0.4491
07/24/2017	0.4583	0.4675	0.4583	0.4675
07/25/2017	0.4766	0.4858	0.4766	0.4858
07/26/2017	0.4858	0.4858	0.4858	0.4858
07/30/2017	0.4766	0.4858	0.4766	0.4858
07/31/2017	0.495	0.495	0.4675	0.4766
08/01/2017	0.4858	0.4858	0.4766	0.4858
08/02/2017	0.4858	0.4858	0.4766	0.4766
08/03/2017	0.4858	0.4858	0.4766	0.4858
08/06/2017	0.4766	0.4858	0.4766	0.4858
08/07/2017	0.4858	0.4858	0.4858	0.4858
08/08/2017	0.4858	0.4858	0.4675	0.4675
08/09/2017	0.4766	0.4766	0.4766	0.4766
08/10/2017	0.4675	0.4675	0.4675	0.4675
08/13/2017	0.4583	0.4675	0.4583	0.4675
08/14/2017	0.4675	0.4766	0.4675	0.4766
08/15/2017	0.4766	0.4766	0.4583	0.4766
08/16/2017	0.4766	0.495	0.4766	0.4766
08/17/2017	0.495	0.495	0.495	0.495
08/20/2017	0.5041	0.5133	0.5041	0.5133
08/21/2017	0.5133	0.5133	0.495	0.5041
08/22/2017	0.5133	0.5133	0.495	0.5041
08/23/2017	0.5041	0.5041	0.495	0.495
08/24/2017	0.5041	0.5133	0.5041	0.5133
08/27/2017	0.495	0.5133	0.495	0.5133
08/28/2017	0.5225	0.5225	0.5225	0.5225
08/30/2017	0.5316	0.5316	0.5316	0.5316
09/04/2017	0.5408	0.5408	0.5316	0.5316
09/05/2017	0.5225	0.5316	0.5225	0.5225
09/06/2017	0.5316	0.5408	0.5316	0.5408
09/10/2017	0.5225	0.5225	0.5225	0.5225
09/11/2017	0.5316	0.5316	0.5133	0.5133
09/12/2017	0.5225	0.5316	0.5225	0.5316
09/13/2017	0.5408	0.5408	0.5225	0.5225
09/14/2017	0.5225	0.5316	0.5225	0.5316
09/17/2017	0.5225	0.55	0.5225	0.55
09/18/2017	0.55	0.5591	0.55	0.55
09/19/2017	0.5591	0.5591	0.55	0.5591
09/20/2017	0.55	0.55	0.5408	0.5408
09/21/2017	0.55	0.55	0.55	0.55
09/24/2017	0.55	0.55	0.5316	0.5316
09/25/2017	0.5316	0.5316	0.5316	0.5316
09/26/2017	0.5316	0.55	0.5316	0.55
09/27/2017	0.5958	0.6599	0.5958	0.6599
09/28/2017	0.6783	0.7333	0.6783	0.7333
10/01/2017	0.7424	0.7424	0.6416	0.6416
10/02/2017	0.6324	0.6508	0.6324	0.6508
10/03/2017	0.7333	0.7333	0.6508	0.6508
10/04/2017	0.6416	0.6783	0.6416	0.6783
10/05/2017	0.6599	0.7149	0.6416	0.6416
10/08/2017	0.6416	0.6416	0.6233	0.6233
10/09/2017	0.6416	0.6416	0.6416	0.6416
10/10/2017	0.6508	0.6508	0.6049	0.6049
10/11/2017	0.6049	0.6324	0.6049	0.6324
10/12/2017	0.6416	0.7058	0.6416	0.6874
10/15/2017	0.6874	0.6874	0.6508	0.6783
10/16/2017	0.6874	0.7058	0.6874	0.7058
10/17/2017	0.6874	0.6874	0.6874	0.6874
10/18/2017	0.7058	0.7149	0.7058	0.7149
10/19/2017	0.7058	0.7058	0.6874	0.7058
10/22/2017	0.6874	0.6874	0.6783	0.6783
10/23/2017	0.6691	0.6691	0.6691	0.6691
10/24/2017	0.6324	0.6324	0.6049	0.6324
10/25/2017	0.6233	0.6233	0.5958	0.6049
10/26/2017	0.6141	0.6324	0.6141	0.6324
10/29/2017	0.6141	0.6324	0.6141	0.6324
10/30/2017	0.6508	0.6599	0.6508	0.6599
10/31/2017	0.6691	0.6691	0.6508	0.6508
11/01/2017	0.6416	0.6508	0.6416	0.6508
11/02/2017	0.6416	0.6416	0.6324	0.6416
11/05/2017	0.6416	0.6416	0.6324	0.6416
11/06/2017	0.6416	0.6416	0.6324	0.6324
11/07/2017	0.6324	0.6324	0.6233	0.6233
11/08/2017	0.6141	0.6141	0.6141	0.6141
11/09/2017	0.6141	0.6233	0.6141	0.6233
11/12/2017	0.6141	0.6233	0.6141	0.6233
11/13/2017	0.6233	0.6233	0.6233	0.6233
11/14/2017	0.6233	0.6233	0.6141	0.6141
11/15/2017	0.6141	0.6141	0.6141	0.6141
11/16/2017	0.6049	0.6049	0.6049	0.6049
11/19/2017	0.6049	0.6049	0.5958	0.5958
11/20/2017	0.5683	0.5683	0.55	0.55
11/21/2017	0.5683	0.5683	0.5683	0.5683
11/22/2017	0.5683	0.5683	0.5683	0.5683
11/23/2017	0.55	0.5683	0.55	0.5683
11/26/2017	0.5683	0.5683	0.5591	0.5683
11/27/2017	0.5683	0.5683	0.5591	0.5591
11/28/2017	0.5591	0.5591	0.55	0.55
11/29/2017	0.55	0.55	0.5225	0.5225
11/30/2017	0.5225	0.5225	0.495	0.5041
12/03/2017	0.5041	0.5041	0.495	0.495
12/04/2017	0.495	0.495	0.495	0.495
12/05/2017	0.495	0.5041	0.495	0.5041
12/06/2017	0.5133	0.5133	0.5133	0.5133
12/07/2017	0.5133	0.5225	0.5133	0.5225
12/10/2017	0.5408	0.55	0.5408	0.55
12/11/2017	0.55	0.55	0.55	0.55
12/12/2017	0.5591	0.5591	0.5591	0.5591
12/13/2017	0.5591	0.5591	0.55	0.55
12/14/2017	0.5775	0.5775	0.5775	0.5775
12/17/2017	0.5866	0.5866	0.5683	0.5683
12/18/2017	0.5683	0.5683	0.55	0.5591
12/19/2017	0.5775	0.5775	0.5775	0.5775
12/20/2017	0.5683	0.5683	0.5591	0.5683
12/21/2017	0.5775	0.5775	0.5683	0.5683
12/24/2017	0.5683	0.5775	0.5683	0.5775
12/25/2017	0.5683	0.5683	0.5591	0.5683
12/26/2017	0.5591	0.5591	0.55	0.5591
12/27/2017	0.5591	0.5683	0.5591	0.5683
12/28/2017	0.5683	0.5775	0.5683	0.5775

Menu

Create your free account now!

UMPAS: UMPAŞ HOLDİNG A.Ş. Historical Data

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

UMPAS: UMPAŞ HOLDİNG A.Ş. Historical Data

2017 Historical Chart

Average

Low

High