UMPAS: UMPAŞ HOLDİNG A.Ş. Historical Data

2020 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 0.7547

CLOSE 0.7516

Low

LOW 0.31

High

HIGH 2.61

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2020	0.68	0.68	0.68	0.68
01/02/2020	0.74	0.74	0.74	0.74
01/05/2020	0.74	0.74	0.67	0.67
01/06/2020	0.67	0.67	0.65	0.67
01/07/2020	0.62	0.7	0.62	0.69
01/08/2020	0.69	0.69	0.67	0.67
01/09/2020	0.67	0.67	0.66	0.67
01/12/2020	0.67	0.68	0.65	0.65
01/13/2020	0.67	0.67	0.67	0.67
01/14/2020	0.67	0.67	0.66	0.66
01/15/2020	0.66	0.66	0.64	0.64
01/16/2020	0.63	0.63	0.62	0.62
01/19/2020	0.62	0.62	0.6	0.6
01/20/2020	0.6	0.6	0.59	0.59
01/21/2020	0.58	0.58	0.57	0.57
01/22/2020	0.56	0.59	0.56	0.59
01/23/2020	0.63	0.64	0.63	0.64
01/26/2020	0.67	0.69	0.67	0.69
01/27/2020	0.7	0.7	0.64	0.65
01/28/2020	0.65	0.65	0.59	0.63
01/29/2020	0.59	0.62	0.59	0.61
01/30/2020	0.61	0.67	0.61	0.67
02/02/2020	0.65	0.65	0.64	0.65
02/03/2020	0.66	0.67	0.66	0.66
02/04/2020	0.67	0.67	0.66	0.66
02/05/2020	0.66	0.66	0.6	0.61
02/06/2020	0.62	0.62	0.61	0.61
02/09/2020	0.61	0.61	0.6	0.6
02/10/2020	0.6	0.6	0.6	0.6
02/11/2020	0.59	0.6	0.59	0.59
02/12/2020	0.59	0.6	0.59	0.59
02/13/2020	0.59	0.59	0.58	0.58
02/16/2020	0.59	0.59	0.58	0.58
02/17/2020	0.59	0.59	0.57	0.57
02/18/2020	0.58	0.58	0.56	0.56
02/19/2020	0.56	0.56	0.54	0.54
02/20/2020	0.56	0.56	0.55	0.55
02/23/2020	0.55	0.55	0.54	0.54
02/24/2020	0.53	0.53	0.53	0.53
02/25/2020	0.53	0.53	0.53	0.53
02/26/2020	0.54	0.54	0.53	0.53
02/27/2020	0.48	0.49	0.48	0.48
03/01/2020	0.51	0.52	0.51	0.52
03/02/2020	0.52	0.53	0.52	0.53
03/03/2020	0.54	0.54	0.53	0.53
03/04/2020	0.53	0.53	0.53	0.53
03/05/2020	0.54	0.54	0.53	0.53
03/08/2020	0.52	0.52	0.51	0.51
03/09/2020	0.51	0.52	0.51	0.51
03/10/2020	0.46	0.46	0.46	0.46
03/11/2020	0.42	0.42	0.42	0.42
03/12/2020	0.38	0.39	0.38	0.39
03/15/2020	0.37	0.37	0.36	0.36
03/16/2020	0.36	0.36	0.34	0.34
03/17/2020	0.33	0.33	0.32	0.33
03/18/2020	0.31	0.33	0.31	0.32
03/19/2020	0.33	0.35	0.33	0.35
03/22/2020	0.35	0.35	0.34	0.34
03/23/2020	0.34	0.37	0.34	0.37
03/24/2020	0.4	0.4	0.39	0.39
03/25/2020	0.39	0.4	0.39	0.4
03/26/2020	0.4	0.4	0.39	0.39
03/29/2020	0.4	0.4	0.39	0.4
03/30/2020	0.4	0.42	0.4	0.42
03/31/2020	0.42	0.44	0.42	0.44
04/01/2020	0.44	0.44	0.44	0.44
04/02/2020	0.43	0.44	0.43	0.44
04/05/2020	0.44	0.45	0.43	0.45
04/06/2020	0.45	0.45	0.44	0.45
04/07/2020	0.45	0.45	0.43	0.45
04/08/2020	0.44	0.46	0.44	0.46
04/09/2020	0.46	0.46	0.45	0.45
04/12/2020	0.45	0.46	0.45	0.46
04/13/2020	0.49	0.49	0.48	0.49
04/14/2020	0.52	0.52	0.51	0.51
04/15/2020	0.49	0.5	0.49	0.5
04/16/2020	0.5	0.5	0.48	0.48
04/19/2020	0.48	0.48	0.48	0.48
04/20/2020	0.48	0.48	0.47	0.47
04/21/2020	0.47	0.47	0.46	0.47
04/23/2020	0.47	0.47	0.46	0.47
04/26/2020	0.51	0.51	0.49	0.5
04/27/2020	0.49	0.49	0.49	0.49
04/28/2020	0.49	0.49	0.49	0.49
04/29/2020	0.49	0.5	0.49	0.49
05/03/2020	0.5	0.51	0.49	0.51
05/04/2020	0.51	0.51	0.5	0.51
05/05/2020	0.51	0.51	0.51	0.51
05/06/2020	0.51	0.56	0.51	0.56
05/07/2020	0.61	0.61	0.61	0.61
05/10/2020	0.67	0.67	0.67	0.67
05/11/2020	0.73	0.73	0.73	0.73
05/12/2020	0.79	0.8	0.79	0.8
05/13/2020	0.88	0.88	0.88	0.88
05/14/2020	0.96	0.96	0.96	0.96
05/17/2020	1	1	0.87	0.87
05/19/2020	0.79	0.79	0.79	0.79
05/20/2020	0.76	0.83	0.76	0.83
05/21/2020	0.75	0.75	0.75	0.75
05/26/2020	0.75	0.75	0.7	0.72
05/27/2020	0.65	0.66	0.65	0.65
05/28/2020	0.59	0.66	0.59	0.66
05/31/2020	0.67	0.67	0.66	0.67
06/01/2020	0.67	0.67	0.67	0.67
06/02/2020	0.67	0.67	0.66	0.66
06/03/2020	0.66	0.66	0.64	0.64
06/04/2020	0.66	0.69	0.66	0.69
06/07/2020	0.69	0.73	0.69	0.73
06/08/2020	0.74	0.76	0.74	0.76
06/09/2020	0.77	0.83	0.77	0.83
06/10/2020	0.9	0.9	0.9	0.9
06/11/2020	0.82	0.82	0.81	0.81
06/14/2020	0.86	0.88	0.86	0.88
06/15/2020	0.85	0.85	0.85	0.85
06/16/2020	0.77	0.85	0.77	0.85
06/17/2020	0.85	0.85	0.81	0.81
06/18/2020	0.81	0.81	0.77	0.79
06/21/2020	0.81	0.81	0.79	0.8
06/22/2020	0.8	0.8	0.79	0.79
06/23/2020	0.78	0.78	0.76	0.76
06/24/2020	0.76	0.8	0.76	0.8
06/25/2020	0.8	0.8	0.78	0.78
06/28/2020	0.77	0.79	0.77	0.79
06/29/2020	0.79	0.79	0.79	0.79
06/30/2020	0.79	0.79	0.78	0.78
07/01/2020	0.79	0.79	0.73	0.75
07/02/2020	0.79	0.79	0.78	0.78
07/05/2020	0.78	0.78	0.77	0.78
07/06/2020	0.78	0.78	0.75	0.77
07/07/2020	0.77	0.78	0.77	0.77
07/08/2020	0.77	0.77	0.77	0.77
07/09/2020	0.77	0.77	0.75	0.75
07/12/2020	0.75	0.78	0.75	0.76
07/13/2020	0.76	0.76	0.76	0.76
07/15/2020	0.75	0.76	0.75	0.76
07/16/2020	0.76	0.76	0.75	0.76
07/19/2020	0.76	0.77	0.76	0.77
07/20/2020	0.8	0.8	0.79	0.79
07/21/2020	0.78	0.78	0.77	0.77
07/22/2020	0.76	0.76	0.76	0.76
07/23/2020	0.76	0.76	0.75	0.76
07/26/2020	0.75	0.76	0.75	0.76
07/27/2020	0.76	0.76	0.73	0.73
07/28/2020	0.71	0.71	0.7	0.71
07/29/2020	0.71	0.71	0.69	0.69
08/03/2020	0.75	0.75	0.73	0.73
08/04/2020	0.74	0.74	0.74	0.74
08/05/2020	0.76	0.76	0.71	0.71
08/06/2020	0.68	0.68	0.66	0.68
08/09/2020	0.68	0.68	0.68	0.68
08/10/2020	0.7	0.74	0.7	0.74
08/11/2020	0.74	0.74	0.68	0.7
08/12/2020	0.7	0.72	0.7	0.72
08/13/2020	0.74	0.74	0.7	0.7
08/16/2020	0.7	0.71	0.7	0.71
08/17/2020	0.69	0.72	0.69	0.72
08/18/2020	0.73	0.73	0.71	0.71
12/02/2020	0.78	0.78	0.78	0.78
12/03/2020	0.85	0.85	0.85	0.85
12/06/2020	0.93	0.93	0.93	0.93
12/07/2020	1.02	1.02	1.02	1.02
12/08/2020	1.12	1.12	1.12	1.12
12/09/2020	1.23	1.23	1.23	1.23
12/10/2020	1.35	1.35	1.35	1.35
12/13/2020	1.22	1.48	1.22	1.48
12/14/2020	1.62	1.62	1.62	1.62
12/15/2020	1.78	1.78	1.78	1.78
12/16/2020	1.95	1.95	1.95	1.95
12/17/2020	2.14	2.14	2.14	2.14
12/20/2020	2.3	2.3	1.95	1.95
12/21/2020	1.78	2.14	1.78	2.14
12/22/2020	2.25	2.25	1.93	1.93
12/23/2020	2.12	2.12	2	2
12/24/2020	2	2	1.8	1.8
12/27/2020	1.98	1.98	1.98	1.98
12/28/2020	2.17	2.17	2.17	2.17
12/29/2020	2.38	2.38	2.38	2.38
12/30/2020	2.61	2.61	2.61	2.61

Menu

Create your free account now!

UMPAS: UMPAŞ HOLDİNG A.Ş. Historical Data

2020 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

UMPAS: UMPAŞ HOLDİNG A.Ş. Historical Data

2020 Historical Chart

Average

Low

High