UMPAS
UMPAŞ HOLDİNG A.Ş.
15:10:01
9.3 ₺
0.000 (%0.00)
Previous Close: 9.3
Day Low₺0
Day High₺0
Market Data
Week over week (WoW)
0.00%
Month over month (MoM)
0.00%
Year to date (YTD)
0.00%
Year over year (YoY)
0.00%
UMPAS: UMPAŞ HOLDİNG A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.3145
CLOSE 5.2815
Low
LOW 3.12
High
HIGH 9.88
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 6.77 | 6.85 | 6.75 | 6.75 |
| 01/02/2023 | 6.2 | 6.2 | 6.08 | 6.16 |
| 01/03/2023 | 6.35 | 6.45 | 6.35 | 6.45 |
| 01/04/2023 | 6.01 | 6.01 | 5.81 | 5.81 |
| 01/05/2023 | 5.23 | 5.5 | 5.23 | 5.5 |
| 01/08/2023 | 5.18 | 5.18 | 4.95 | 4.95 |
| 01/09/2023 | 4.48 | 4.48 | 4.46 | 4.46 |
| 01/10/2023 | 4.13 | 4.13 | 4.02 | 4.02 |
| 01/11/2023 | 3.96 | 4.42 | 3.96 | 4.42 |
| 01/12/2023 | 4.86 | 4.86 | 4.86 | 4.86 |
| 01/15/2023 | 5.34 | 5.34 | 5.34 | 5.34 |
| 01/16/2023 | 5.33 | 5.33 | 4.81 | 5.17 |
| 01/17/2023 | 5.15 | 5.15 | 4.66 | 4.89 |
| 01/18/2023 | 4.89 | 4.89 | 4.69 | 4.69 |
| 01/19/2023 | 4.64 | 4.64 | 4.32 | 4.6 |
| 01/22/2023 | 4.6 | 4.6 | 4.41 | 4.41 |
| 01/23/2023 | 4.85 | 4.85 | 4.78 | 4.78 |
| 01/24/2023 | 4.78 | 4.78 | 4.42 | 4.42 |
| 01/25/2023 | 4.47 | 4.47 | 4.34 | 4.34 |
| 01/26/2023 | 4.34 | 4.34 | 4.03 | 4.1 |
| 01/29/2023 | 4.14 | 4.14 | 3.86 | 4.05 |
| 01/30/2023 | 3.93 | 4 | 3.93 | 3.99 |
| 01/31/2023 | 4 | 4 | 3.68 | 3.68 |
| 02/01/2023 | 3.69 | 3.69 | 3.54 | 3.54 |
| 02/02/2023 | 3.78 | 3.89 | 3.7 | 3.89 |
| 02/05/2023 | 4.25 | 4.25 | 4.05 | 4.05 |
| 02/06/2023 | 4.06 | 4.06 | 3.66 | 3.66 |
| 02/14/2023 | 4.02 | 4.02 | 4.02 | 4.02 |
| 02/15/2023 | 4.42 | 4.42 | 4.18 | 4.18 |
| 02/16/2023 | 3.85 | 4.22 | 3.85 | 4.16 |
| 02/19/2023 | 4.08 | 4.22 | 4 | 4.22 |
| 02/20/2023 | 4.44 | 4.44 | 3.99 | 4.2 |
| 02/21/2023 | 4.2 | 4.2 | 3.78 | 3.78 |
| 02/22/2023 | 3.8 | 3.89 | 3.8 | 3.89 |
| 02/23/2023 | 3.9 | 3.95 | 3.9 | 3.9 |
| 02/26/2023 | 3.9 | 3.9 | 3.84 | 3.84 |
| 02/27/2023 | 3.81 | 3.84 | 3.8 | 3.8 |
| 02/28/2023 | 3.84 | 3.84 | 3.71 | 3.71 |
| 03/01/2023 | 3.74 | 3.76 | 3.74 | 3.76 |
| 03/02/2023 | 3.72 | 3.72 | 3.5 | 3.7 |
| 03/05/2023 | 3.68 | 3.75 | 3.68 | 3.75 |
| 03/06/2023 | 3.75 | 3.75 | 3.7 | 3.7 |
| 03/07/2023 | 3.7 | 3.7 | 3.47 | 3.47 |
| 03/08/2023 | 3.65 | 3.81 | 3.65 | 3.81 |
| 03/09/2023 | 3.7 | 3.96 | 3.65 | 3.96 |
| 03/12/2023 | 3.93 | 4.19 | 3.93 | 4.19 |
| 03/13/2023 | 4.6 | 4.6 | 4.1 | 4.1 |
| 03/14/2023 | 4.05 | 4.05 | 3.97 | 3.97 |
| 03/15/2023 | 3.95 | 3.95 | 3.94 | 3.95 |
| 03/16/2023 | 3.67 | 4.01 | 3.67 | 3.89 |
| 03/19/2023 | 3.77 | 3.77 | 3.7 | 3.75 |
| 03/20/2023 | 3.75 | 3.75 | 3.75 | 3.75 |
| 03/21/2023 | 3.92 | 4.06 | 3.92 | 4.06 |
| 03/22/2023 | 4.05 | 4.05 | 3.81 | 3.81 |
| 03/23/2023 | 3.9 | 3.9 | 3.83 | 3.83 |
| 03/26/2023 | 3.85 | 3.85 | 3.56 | 3.85 |
| 03/27/2023 | 3.85 | 3.85 | 3.58 | 3.75 |
| 03/28/2023 | 3.75 | 3.8 | 3.57 | 3.6 |
| 03/29/2023 | 3.7 | 3.81 | 3.57 | 3.57 |
| 03/30/2023 | 3.65 | 3.75 | 3.65 | 3.75 |
| 04/02/2023 | 3.73 | 3.83 | 3.73 | 3.82 |
| 04/03/2023 | 3.85 | 3.85 | 3.55 | 3.65 |
| 04/04/2023 | 3.65 | 3.83 | 3.65 | 3.72 |
| 04/05/2023 | 3.65 | 3.8 | 3.65 | 3.8 |
| 04/06/2023 | 3.8 | 3.8 | 3.7 | 3.7 |
| 04/09/2023 | 3.7 | 3.7 | 3.61 | 3.61 |
| 04/10/2023 | 3.62 | 3.68 | 3.62 | 3.67 |
| 04/11/2023 | 3.65 | 3.67 | 3.65 | 3.67 |
| 04/12/2023 | 3.67 | 3.67 | 3.6 | 3.6 |
| 04/13/2023 | 3.55 | 3.6 | 3.55 | 3.6 |
| 04/16/2023 | 3.65 | 3.75 | 3.65 | 3.75 |
| 04/17/2023 | 3.78 | 3.88 | 3.78 | 3.88 |
| 04/18/2023 | 3.9 | 4 | 3.9 | 4 |
| 04/19/2023 | 4.15 | 4.3 | 4.15 | 4.3 |
| 04/23/2023 | 4.19 | 4.19 | 4.05 | 4.05 |
| 04/24/2023 | 3.73 | 4 | 3.73 | 3.9 |
| 04/25/2023 | 3.85 | 3.85 | 3.56 | 3.72 |
| 04/26/2023 | 3.75 | 3.8 | 3.75 | 3.75 |
| 04/27/2023 | 3.75 | 3.75 | 3.65 | 3.65 |
| 05/01/2023 | 3.73 | 3.73 | 3.63 | 3.63 |
| 05/02/2023 | 3.57 | 3.57 | 3.5 | 3.5 |
| 05/03/2023 | 3.51 | 3.65 | 3.25 | 3.65 |
| 05/04/2023 | 3.58 | 3.58 | 3.4 | 3.52 |
| 05/07/2023 | 3.52 | 3.52 | 3.48 | 3.48 |
| 05/08/2023 | 3.47 | 3.47 | 3.35 | 3.36 |
| 05/09/2023 | 3.36 | 3.36 | 3.24 | 3.24 |
| 05/10/2023 | 3.3 | 3.3 | 3.25 | 3.25 |
| 05/11/2023 | 3.2 | 3.29 | 3.2 | 3.29 |
| 05/14/2023 | 3.2 | 3.3 | 3.2 | 3.29 |
| 05/15/2023 | 3.3 | 3.3 | 3.3 | 3.3 |
| 05/16/2023 | 3.33 | 3.58 | 3.33 | 3.58 |
| 05/17/2023 | 3.58 | 3.58 | 3.33 | 3.45 |
| 05/21/2023 | 3.4 | 3.4 | 3.25 | 3.33 |
| 05/22/2023 | 3.33 | 3.38 | 3.25 | 3.38 |
| 05/23/2023 | 3.42 | 3.42 | 3.31 | 3.31 |
| 05/24/2023 | 3.21 | 3.38 | 3.21 | 3.33 |
| 05/25/2023 | 3.4 | 3.4 | 3.25 | 3.25 |
| 05/28/2023 | 3.35 | 3.35 | 3.26 | 3.26 |
| 05/29/2023 | 3.26 | 3.3 | 3.26 | 3.3 |
| 05/30/2023 | 3.3 | 3.35 | 3.3 | 3.35 |
| 05/31/2023 | 3.4 | 3.5 | 3.4 | 3.4 |
| 06/01/2023 | 3.44 | 3.49 | 3.43 | 3.43 |
| 06/04/2023 | 3.43 | 3.43 | 3.43 | 3.43 |
| 06/05/2023 | 3.42 | 3.42 | 3.36 | 3.36 |
| 06/06/2023 | 3.39 | 3.39 | 3.12 | 3.39 |
| 06/07/2023 | 3.39 | 3.39 | 3.39 | 3.39 |
| 06/08/2023 | 3.45 | 3.45 | 3.4 | 3.4 |
| 06/11/2023 | 3.4 | 3.4 | 3.35 | 3.35 |
| 06/12/2023 | 3.35 | 3.4 | 3.35 | 3.4 |
| 06/13/2023 | 3.39 | 3.39 | 3.21 | 3.21 |
| 06/14/2023 | 3.21 | 3.21 | 3.18 | 3.18 |
| 06/15/2023 | 3.18 | 3.18 | 3.17 | 3.17 |
| 06/18/2023 | 3.2 | 3.3 | 3.2 | 3.3 |
| 06/19/2023 | 3.3 | 3.3 | 3.25 | 3.25 |
| 06/20/2023 | 3.2 | 3.2 | 3.17 | 3.17 |
| 06/21/2023 | 3.17 | 3.17 | 3.17 | 3.17 |
| 06/22/2023 | 3.33 | 3.33 | 3.28 | 3.28 |
| 06/25/2023 | 3.29 | 3.3 | 3.29 | 3.3 |
| 06/26/2023 | 3.3 | 3.3 | 3.3 | 3.3 |
| 07/02/2023 | 3.3 | 3.3 | 3.26 | 3.26 |
| 07/03/2023 | 3.26 | 3.29 | 3.26 | 3.29 |
| 07/04/2023 | 3.27 | 3.29 | 3.27 | 3.29 |
| 07/05/2023 | 3.32 | 3.5 | 3.32 | 3.5 |
| 07/06/2023 | 3.48 | 3.55 | 3.48 | 3.55 |
| 07/09/2023 | 3.65 | 3.9 | 3.65 | 3.9 |
| 07/10/2023 | 3.97 | 3.98 | 3.97 | 3.97 |
| 07/11/2023 | 3.7 | 3.9 | 3.7 | 3.9 |
| 07/12/2023 | 3.94 | 4.29 | 3.94 | 4.29 |
| 07/13/2023 | 4.7 | 4.71 | 4.7 | 4.71 |
| 07/16/2023 | 4.99 | 5.05 | 4.99 | 5.05 |
| 07/17/2023 | 5.05 | 5.05 | 4.55 | 4.55 |
| 07/18/2023 | 4.43 | 4.43 | 4.32 | 4.32 |
| 07/19/2023 | 4.31 | 4.31 | 4.2 | 4.31 |
| 07/20/2023 | 4.32 | 4.35 | 4.32 | 4.35 |
| 07/23/2023 | 4.35 | 4.78 | 4.35 | 4.78 |
| 07/24/2023 | 4.78 | 4.78 | 4.7 | 4.7 |
| 07/25/2023 | 4.36 | 4.72 | 4.36 | 4.72 |
| 07/26/2023 | 4.6 | 4.6 | 4.38 | 4.51 |
| 07/27/2023 | 4.5 | 4.5 | 4.48 | 4.5 |
| 07/30/2023 | 4.6 | 4.95 | 4.6 | 4.95 |
| 07/31/2023 | 5 | 5.1 | 5 | 5 |
| 08/01/2023 | 5.45 | 5.45 | 5.37 | 5.37 |
| 08/02/2023 | 5.37 | 5.37 | 4.84 | 4.98 |
| 08/03/2023 | 5 | 5 | 4.87 | 5 |
| 08/06/2023 | 5 | 5 | 4.67 | 4.72 |
| 08/07/2023 | 4.8 | 5 | 4.8 | 4.98 |
| 08/08/2023 | 4.98 | 4.98 | 4.63 | 4.8 |
| 08/09/2023 | 4.8 | 4.8 | 4.32 | 4.44 |
| 08/10/2023 | 4.79 | 4.79 | 4.65 | 4.77 |
| 08/13/2023 | 4.77 | 5 | 4.77 | 5 |
| 08/14/2023 | 4.8 | 4.8 | 4.79 | 4.79 |
| 08/15/2023 | 4.76 | 4.76 | 4.41 | 4.7 |
| 08/16/2023 | 4.67 | 4.76 | 4.67 | 4.76 |
| 08/17/2023 | 4.73 | 4.73 | 4.51 | 4.55 |
| 08/20/2023 | 4.55 | 5 | 4.55 | 5 |
| 08/21/2023 | 5.5 | 5.5 | 5.5 | 5.5 |
| 08/22/2023 | 5.5 | 5.5 | 5.05 | 5.36 |
| 08/23/2023 | 5.25 | 5.25 | 4.89 | 4.89 |
| 08/24/2023 | 4.89 | 4.89 | 4.8 | 4.85 |
| 08/27/2023 | 4.7 | 4.86 | 4.7 | 4.86 |
| 08/28/2023 | 4.47 | 4.9 | 4.47 | 4.89 |
| 08/30/2023 | 4.85 | 4.85 | 4.8 | 4.8 |
| 08/31/2023 | 4.77 | 5.15 | 4.77 | 5.15 |
| 09/03/2023 | 5.5 | 5.66 | 5.5 | 5.66 |
| 09/04/2023 | 6.22 | 6.22 | 6.22 | 6.22 |
| 09/05/2023 | 6.22 | 6.22 | 5.96 | 5.96 |
| 09/06/2023 | 6.02 | 6.55 | 6.02 | 6.55 |
| 09/07/2023 | 6.2 | 6.74 | 6.2 | 6.74 |
| 09/10/2023 | 7.01 | 7.28 | 7.01 | 7.28 |
| 09/11/2023 | 7.49 | 7.49 | 7.28 | 7.28 |
| 09/12/2023 | 7.35 | 7.56 | 7.35 | 7.56 |
| 09/13/2023 | 7.6 | 7.64 | 7.05 | 7.64 |
| 09/14/2023 | 7.59 | 7.59 | 7.29 | 7.51 |
| 09/17/2023 | 7.5 | 7.5 | 6.95 | 7 |
| 09/18/2023 | 7 | 7.2 | 7 | 7.2 |
| 09/19/2023 | 7.01 | 7.01 | 7 | 7 |
| 09/20/2023 | 7.28 | 7.42 | 7.19 | 7.42 |
| 09/21/2023 | 7.25 | 7.45 | 7.25 | 7.44 |
| 09/24/2023 | 7.58 | 7.65 | 7.58 | 7.65 |
| 09/25/2023 | 7.67 | 8.11 | 7.67 | 8.11 |
| 09/26/2023 | 8.13 | 8.13 | 7.89 | 7.89 |
| 09/27/2023 | 7.75 | 8.16 | 7.75 | 8.16 |
| 09/28/2023 | 8.01 | 8.01 | 8 | 8 |
| 10/01/2023 | 8.21 | 8.21 | 7.99 | 7.99 |
| 10/02/2023 | 7.7 | 8 | 7.7 | 8 |
| 10/03/2023 | 7.99 | 7.99 | 7.98 | 7.99 |
| 10/04/2023 | 8.46 | 8.46 | 8.28 | 8.28 |
| 10/05/2023 | 8.24 | 8.24 | 7.81 | 7.81 |
| 10/08/2023 | 7.78 | 7.78 | 7.58 | 7.58 |
| 10/09/2023 | 7.7 | 8 | 7.7 | 8 |
| 10/10/2023 | 8 | 8 | 7.77 | 7.77 |
| 10/11/2023 | 7.74 | 7.74 | 7.23 | 7.44 |
| 10/12/2023 | 7.44 | 7.44 | 7.01 | 7.44 |
| 10/15/2023 | 7.98 | 7.98 | 7.05 | 7.58 |
| 10/16/2023 | 7.64 | 7.64 | 6.84 | 6.84 |
| 10/17/2023 | 6.4 | 6.83 | 6.4 | 6.6 |
| 10/18/2023 | 6.41 | 6.59 | 6.41 | 6.5 |
| 10/19/2023 | 6.11 | 6.22 | 6.11 | 6.11 |
| 10/22/2023 | 6.72 | 6.72 | 6.72 | 6.72 |
| 10/23/2023 | 7.39 | 7.39 | 7.39 | 7.39 |
| 10/24/2023 | 7.78 | 7.78 | 7.17 | 7.17 |
| 10/25/2023 | 7.1 | 7.88 | 7.09 | 7.87 |
| 10/26/2023 | 8.04 | 8.5 | 8.04 | 8.3 |
| 10/29/2023 | 8.29 | 8.49 | 8.29 | 8.3 |
| 10/30/2023 | 8.42 | 8.78 | 8.42 | 8.7 |
| 10/31/2023 | 8.9 | 8.9 | 8.1 | 8.1 |
| 11/01/2023 | 8.25 | 8.55 | 7.65 | 8.55 |
| 11/02/2023 | 8.5 | 8.5 | 8.05 | 8.29 |
| 11/05/2023 | 8.29 | 8.51 | 8.29 | 8.35 |
| 11/06/2023 | 8.4 | 8.4 | 7.77 | 7.8 |
| 11/07/2023 | 7.76 | 7.8 | 7.65 | 7.65 |
| 11/08/2023 | 7.8 | 7.8 | 7.35 | 7.35 |
| 11/09/2023 | 7.45 | 7.87 | 7.45 | 7.87 |
| 11/12/2023 | 7.87 | 7.97 | 7.87 | 7.87 |
| 11/13/2023 | 8 | 8 | 8 | 8 |
| 11/14/2023 | 8.79 | 8.79 | 8.16 | 8.16 |
| 11/15/2023 | 8.2 | 8.2 | 7.8 | 8.09 |
| 11/16/2023 | 8 | 8 | 7.88 | 7.9 |
| 11/19/2023 | 8.14 | 8.6 | 8.14 | 8.6 |
| 11/20/2023 | 8.49 | 8.49 | 7.74 | 7.91 |
| 11/21/2023 | 7.87 | 7.87 | 7.47 | 7.74 |
| 11/22/2023 | 7.74 | 7.99 | 7.35 | 7.35 |
| 11/23/2023 | 7.34 | 7.71 | 7.34 | 7.71 |
| 11/26/2023 | 7.59 | 7.59 | 7.16 | 7.16 |
| 11/27/2023 | 7.25 | 7.25 | 7.18 | 7.18 |
| 11/28/2023 | 7.18 | 7.18 | 6.85 | 6.85 |
| 11/29/2023 | 6.89 | 7.01 | 6.89 | 7 |
| 11/30/2023 | 7 | 7 | 6.94 | 6.94 |
| 12/03/2023 | 6.99 | 6.99 | 6.45 | 6.6 |
| 12/04/2023 | 6.9 | 7.26 | 6.9 | 7.26 |
| 12/05/2023 | 7.98 | 7.98 | 7.98 | 7.98 |
| 12/06/2023 | 8.76 | 8.76 | 7.97 | 8.7 |
| 12/07/2023 | 9.2 | 9.2 | 9 | 9 |
| 12/10/2023 | 9.88 | 9.88 | 8.1 | 8.1 |
| 12/11/2023 | 7.61 | 7.83 | 7.59 | 7.83 |
| 12/12/2023 | 8.2 | 8.2 | 7.5 | 7.5 |
| 12/13/2023 | 7.49 | 8.25 | 7.41 | 8.25 |
| 12/14/2023 | 8.79 | 8.79 | 7.43 | 8.79 |
| 12/17/2023 | 8.9 | 8.9 | 8.19 | 8.19 |
| 12/18/2023 | 8.19 | 8.19 | 7.79 | 7.81 |
| 12/19/2023 | 8.19 | 8.19 | 7.87 | 7.87 |
| 12/20/2023 | 7.79 | 7.79 | 7.6 | 7.75 |
| 12/21/2023 | 7.75 | 8.52 | 7.5 | 8.29 |
| 12/24/2023 | 8.24 | 8.24 | 7.65 | 7.65 |
| 12/25/2023 | 7.65 | 7.65 | 7.52 | 7.52 |
| 12/26/2023 | 7.47 | 7.58 | 7.47 | 7.55 |
| 12/27/2023 | 7.63 | 8.14 | 7.63 | 8.14 |
| 12/28/2023 | 8.3 | 8.3 | 7.97 | 7.97 |