UMPAS: UMPAŞ HOLDİNG A.Ş. Historical Data

2019 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 0.4284

CLOSE 0.4303

Low

LOW 0.33

High

HIGH 0.62

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2019	0.55	0.55	0.53	0.53
01/02/2019	0.5	0.5	0.5	0.5
01/03/2019	0.5	0.5	0.5	0.5
01/06/2019	0.49	0.49	0.47	0.47
01/07/2019	0.47	0.47	0.47	0.47
01/08/2019	0.47	0.47	0.47	0.47
01/09/2019	0.47	0.47	0.47	0.47
01/10/2019	0.47	0.47	0.46	0.47
01/13/2019	0.47	0.47	0.47	0.47
01/14/2019	0.45	0.45	0.42	0.42
01/15/2019	0.43	0.43	0.43	0.43
01/16/2019	0.43	0.43	0.42	0.42
01/17/2019	0.42	0.42	0.42	0.42
01/20/2019	0.42	0.42	0.41	0.41
01/21/2019	0.41	0.44	0.41	0.44
01/22/2019	0.44	0.44	0.42	0.42
01/23/2019	0.42	0.43	0.42	0.42
01/24/2019	0.43	0.43	0.42	0.43
01/27/2019	0.44	0.44	0.44	0.44
01/28/2019	0.45	0.45	0.44	0.45
01/29/2019	0.45	0.45	0.44	0.44
01/30/2019	0.45	0.45	0.4	0.41
01/31/2019	0.41	0.44	0.41	0.43
02/03/2019	0.45	0.45	0.45	0.45
02/04/2019	0.43	0.43	0.41	0.41
02/05/2019	0.44	0.44	0.41	0.41
02/06/2019	0.43	0.43	0.43	0.43
02/07/2019	0.44	0.44	0.43	0.43
02/10/2019	0.44	0.44	0.43	0.44
02/11/2019	0.43	0.43	0.43	0.43
02/12/2019	0.43	0.43	0.43	0.43
02/13/2019	0.43	0.43	0.43	0.43
02/14/2019	0.44	0.44	0.44	0.44
02/17/2019	0.44	0.44	0.44	0.44
02/18/2019	0.45	0.45	0.43	0.44
02/19/2019	0.45	0.45	0.45	0.45
02/20/2019	0.45	0.45	0.45	0.45
02/21/2019	0.45	0.45	0.45	0.45
02/24/2019	0.43	0.45	0.42	0.45
02/25/2019	0.45	0.45	0.44	0.45
02/26/2019	0.45	0.45	0.43	0.43
02/27/2019	0.44	0.44	0.44	0.44
02/28/2019	0.45	0.45	0.4	0.43
03/03/2019	0.42	0.43	0.4	0.43
03/04/2019	0.44	0.44	0.43	0.43
03/05/2019	0.43	0.43	0.4	0.4
03/06/2019	0.4	0.43	0.4	0.43
03/07/2019	0.43	0.43	0.43	0.43
03/10/2019	0.43	0.43	0.42	0.42
03/11/2019	0.42	0.42	0.42	0.42
03/12/2019	0.4	0.4	0.4	0.4
03/13/2019	0.4	0.43	0.4	0.43
03/14/2019	0.42	0.42	0.4	0.4
03/17/2019	0.41	0.41	0.41	0.41
03/18/2019	0.4	0.41	0.4	0.41
03/19/2019	0.41	0.43	0.41	0.41
03/20/2019	0.4	0.41	0.4	0.41
03/21/2019	0.41	0.41	0.4	0.4
03/24/2019	0.4	0.4	0.4	0.4
03/25/2019	0.4	0.43	0.4	0.43
03/26/2019	0.41	0.43	0.4	0.42
03/27/2019	0.4	0.41	0.4	0.41
03/28/2019	0.42	0.42	0.41	0.42
03/31/2019	0.41	0.41	0.41	0.41
04/01/2019	0.42	0.42	0.42	0.42
04/02/2019	0.42	0.42	0.42	0.42
04/03/2019	0.42	0.42	0.42	0.42
04/04/2019	0.42	0.42	0.42	0.42
04/07/2019	0.42	0.42	0.42	0.42
04/08/2019	0.42	0.42	0.42	0.42
04/09/2019	0.41	0.41	0.4	0.4
04/10/2019	0.4	0.4	0.4	0.4
04/11/2019	0.4	0.41	0.4	0.41
04/14/2019	0.41	0.41	0.41	0.41
04/15/2019	0.42	0.42	0.42	0.42
04/16/2019	0.41	0.41	0.41	0.41
04/17/2019	0.42	0.42	0.42	0.42
04/18/2019	0.4	0.42	0.4	0.42
04/21/2019	0.42	0.42	0.42	0.42
04/23/2019	0.4	0.4	0.4	0.4
04/24/2019	0.41	0.41	0.4	0.41
04/25/2019	0.4	0.41	0.4	0.41
04/28/2019	0.4	0.41	0.4	0.41
04/29/2019	0.41	0.41	0.4	0.41
05/01/2019	0.41	0.41	0.41	0.41
05/02/2019	0.41	0.41	0.4	0.4
05/05/2019	0.4	0.4	0.4	0.4
05/06/2019	0.39	0.39	0.38	0.39
05/07/2019	0.4	0.4	0.39	0.4
05/08/2019	0.4	0.4	0.39	0.4
05/09/2019	0.4	0.41	0.4	0.41
05/12/2019	0.33	0.38	0.33	0.38
05/13/2019	0.38	0.38	0.38	0.38
05/15/2019	0.38	0.38	0.38	0.38
05/16/2019	0.38	0.38	0.38	0.38
05/19/2019	0.37	0.37	0.35	0.35
05/20/2019	0.34	0.35	0.34	0.35
05/21/2019	0.34	0.34	0.34	0.34
05/22/2019	0.34	0.34	0.34	0.34
05/23/2019	0.34	0.34	0.34	0.34
05/26/2019	0.34	0.4	0.34	0.4
05/27/2019	0.35	0.42	0.35	0.4
05/28/2019	0.38	0.38	0.36	0.36
05/29/2019	0.35	0.37	0.35	0.37
05/30/2019	0.4	0.4	0.39	0.39
06/02/2019	0.4	0.4	0.4	0.4
06/06/2019	0.41	0.41	0.4	0.4
06/09/2019	0.38	0.4	0.38	0.39
06/10/2019	0.38	0.39	0.38	0.39
06/11/2019	0.39	0.39	0.39	0.39
06/12/2019	0.38	0.39	0.38	0.39
06/13/2019	0.38	0.38	0.38	0.38
06/16/2019	0.37	0.38	0.37	0.38
06/17/2019	0.37	0.38	0.37	0.38
06/18/2019	0.37	0.38	0.37	0.38
06/19/2019	0.38	0.38	0.37	0.38
06/20/2019	0.38	0.38	0.38	0.38
06/23/2019	0.38	0.38	0.38	0.38
06/24/2019	0.38	0.38	0.37	0.37
06/25/2019	0.38	0.38	0.38	0.38
06/26/2019	0.37	0.37	0.37	0.37
06/27/2019	0.39	0.4	0.39	0.4
06/30/2019	0.4	0.41	0.4	0.41
07/01/2019	0.4	0.4	0.39	0.39
07/02/2019	0.38	0.38	0.37	0.37
07/03/2019	0.37	0.37	0.37	0.37
07/04/2019	0.37	0.39	0.37	0.39
07/07/2019	0.39	0.4	0.39	0.4
07/08/2019	0.4	0.41	0.4	0.41
07/09/2019	0.39	0.4	0.39	0.4
07/10/2019	0.4	0.4	0.39	0.4
07/11/2019	0.4	0.4	0.4	0.4
07/15/2019	0.41	0.43	0.41	0.43
07/16/2019	0.43	0.43	0.43	0.43
07/17/2019	0.4	0.4	0.4	0.4
07/18/2019	0.4	0.42	0.4	0.42
07/21/2019	0.42	0.44	0.42	0.44
07/22/2019	0.43	0.43	0.43	0.43
07/23/2019	0.42	0.43	0.42	0.43
07/24/2019	0.43	0.43	0.43	0.43
07/25/2019	0.43	0.43	0.38	0.43
07/28/2019	0.44	0.44	0.43	0.43
07/29/2019	0.43	0.44	0.43	0.43
07/30/2019	0.43	0.43	0.43	0.43
07/31/2019	0.43	0.44	0.43	0.44
08/01/2019	0.44	0.44	0.44	0.44
08/04/2019	0.4	0.4	0.4	0.4
08/05/2019	0.4	0.41	0.39	0.4
08/06/2019	0.4	0.4	0.4	0.4
08/07/2019	0.4	0.41	0.4	0.41
08/08/2019	0.41	0.41	0.41	0.41
08/14/2019	0.41	0.41	0.4	0.41
08/15/2019	0.41	0.41	0.41	0.41
08/18/2019	0.4	0.4	0.4	0.4
08/19/2019	0.4	0.4	0.39	0.39
08/20/2019	0.39	0.39	0.38	0.38
08/21/2019	0.38	0.39	0.38	0.39
08/22/2019	0.39	0.39	0.38	0.38
08/25/2019	0.38	0.39	0.38	0.39
08/26/2019	0.37	0.39	0.37	0.39
08/27/2019	0.38	0.38	0.37	0.38
08/28/2019	0.38	0.38	0.37	0.38
09/01/2019	0.38	0.39	0.38	0.39
09/02/2019	0.4	0.4	0.4	0.4
09/03/2019	0.39	0.4	0.39	0.4
09/04/2019	0.39	0.41	0.39	0.41
09/05/2019	0.4	0.41	0.4	0.41
09/08/2019	0.41	0.41	0.41	0.41
09/09/2019	0.41	0.41	0.41	0.41
09/10/2019	0.41	0.42	0.41	0.42
09/11/2019	0.41	0.42	0.41	0.42
09/12/2019	0.42	0.42	0.42	0.42
09/15/2019	0.42	0.42	0.42	0.42
09/16/2019	0.42	0.42	0.42	0.42
09/17/2019	0.43	0.43	0.43	0.43
09/18/2019	0.43	0.43	0.41	0.41
09/19/2019	0.42	0.43	0.42	0.43
09/22/2019	0.42	0.42	0.42	0.42
09/23/2019	0.42	0.43	0.42	0.43
09/24/2019	0.42	0.42	0.42	0.42
09/25/2019	0.42	0.44	0.42	0.44
09/26/2019	0.44	0.45	0.44	0.45
09/29/2019	0.46	0.47	0.46	0.46
09/30/2019	0.46	0.47	0.46	0.47
10/01/2019	0.49	0.51	0.49	0.51
10/02/2019	0.5	0.51	0.5	0.51
10/03/2019	0.5	0.51	0.5	0.51
10/06/2019	0.48	0.5	0.48	0.5
10/07/2019	0.5	0.5	0.49	0.5
10/08/2019	0.49	0.49	0.45	0.45
10/09/2019	0.45	0.45	0.43	0.44
10/10/2019	0.44	0.44	0.44	0.44
10/14/2019	0.44	0.44	0.44	0.44
10/15/2019	0.44	0.44	0.44	0.44
10/16/2019	0.43	0.43	0.43	0.43
10/17/2019	0.43	0.43	0.43	0.43
10/20/2019	0.42	0.42	0.4	0.41
10/21/2019	0.41	0.41	0.4	0.41
10/22/2019	0.42	0.42	0.42	0.42
10/23/2019	0.43	0.43	0.42	0.43
10/24/2019	0.42	0.42	0.42	0.42
10/27/2019	0.42	0.42	0.42	0.42
10/29/2019	0.41	0.42	0.4	0.42
10/31/2019	0.39	0.41	0.39	0.41
11/03/2019	0.4	0.41	0.4	0.41
11/04/2019	0.4	0.4	0.4	0.4
11/05/2019	0.4	0.41	0.4	0.41
11/06/2019	0.41	0.41	0.4	0.41
11/07/2019	0.4	0.44	0.4	0.44
11/10/2019	0.46	0.48	0.46	0.48
11/11/2019	0.5	0.52	0.5	0.52
11/12/2019	0.47	0.53	0.47	0.53
11/13/2019	0.55	0.55	0.54	0.54
11/14/2019	0.55	0.56	0.55	0.55
11/17/2019	0.54	0.54	0.52	0.52
11/18/2019	0.52	0.52	0.52	0.52
11/19/2019	0.52	0.52	0.5	0.5
11/20/2019	0.5	0.51	0.5	0.51
11/21/2019	0.51	0.51	0.51	0.51
11/24/2019	0.51	0.51	0.5	0.5
11/25/2019	0.5	0.51	0.5	0.51
11/26/2019	0.51	0.51	0.49	0.49
11/27/2019	0.49	0.49	0.47	0.48
11/28/2019	0.48	0.48	0.45	0.45
12/01/2019	0.45	0.47	0.45	0.47
12/02/2019	0.48	0.48	0.48	0.48
12/03/2019	0.48	0.49	0.48	0.49
12/04/2019	0.5	0.51	0.5	0.5
12/05/2019	0.5	0.5	0.48	0.48
12/08/2019	0.47	0.48	0.47	0.47
12/09/2019	0.48	0.49	0.48	0.48
12/10/2019	0.47	0.49	0.47	0.49
12/11/2019	0.49	0.49	0.49	0.49
12/12/2019	0.48	0.48	0.47	0.48
12/15/2019	0.48	0.49	0.48	0.49
12/16/2019	0.51	0.53	0.51	0.53
12/17/2019	0.55	0.55	0.52	0.52
12/18/2019	0.52	0.52	0.51	0.51
12/19/2019	0.5	0.51	0.5	0.51
12/22/2019	0.51	0.51	0.5	0.5
12/23/2019	0.5	0.5	0.49	0.5
12/24/2019	0.49	0.5	0.49	0.5
12/25/2019	0.5	0.52	0.5	0.52
12/26/2019	0.52	0.52	0.52	0.52
12/29/2019	0.57	0.57	0.57	0.57
12/30/2019	0.62	0.62	0.62	0.62

Menu

Create your free account now!

UMPAS: UMPAŞ HOLDİNG A.Ş. Historical Data

2019 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

UMPAS: UMPAŞ HOLDİNG A.Ş. Historical Data

2019 Historical Chart

Average

Low

High