KAPLM
KAPLAMİN AMBALAJ SANAYİ VE TİCARET A.Ş.
15:10:00
602 ₺
-16.000 (%-2.59)
Previous Close: 618·
Volatility: 3.320
Day Low₺602
Day High₺622.5
Market Data
Spot Rate
B:602
A:604.5
Week over week (WoW)
-9.20%
Month over month (MoM)
+2.64%
Year to date (YTD)
+100.67%
Year over year (YoY)
+188.73%
KAPLM: KAPLAMİN AMBALAJ SANAYİ VE TİCARET A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.261
CLOSE 3.2575
Low
LOW 2.51
High
HIGH 4.17
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 2.54 | 2.56 | 2.51 | 2.54 |
| 06/20/2017 | 2.55 | 2.6 | 2.52 | 2.55 |
| 06/21/2017 | 2.55 | 2.7 | 2.55 | 2.58 |
| 06/22/2017 | 2.58 | 2.68 | 2.58 | 2.65 |
| 06/27/2017 | 2.65 | 2.74 | 2.59 | 2.6 |
| 06/28/2017 | 2.6 | 2.6 | 2.55 | 2.57 |
| 06/29/2017 | 2.57 | 2.58 | 2.55 | 2.55 |
| 07/02/2017 | 2.55 | 2.58 | 2.55 | 2.55 |
| 07/03/2017 | 2.55 | 2.64 | 2.55 | 2.58 |
| 07/04/2017 | 2.58 | 2.66 | 2.56 | 2.57 |
| 07/05/2017 | 2.57 | 2.68 | 2.55 | 2.57 |
| 07/06/2017 | 2.57 | 2.6 | 2.55 | 2.57 |
| 07/09/2017 | 2.57 | 2.62 | 2.56 | 2.59 |
| 07/10/2017 | 2.61 | 2.62 | 2.56 | 2.56 |
| 07/11/2017 | 2.57 | 2.68 | 2.56 | 2.57 |
| 07/12/2017 | 2.58 | 3.08 | 2.56 | 3.02 |
| 07/13/2017 | 3.01 | 3.4 | 2.81 | 3.36 |
| 07/16/2017 | 3.37 | 3.9 | 3.13 | 3.22 |
| 07/17/2017 | 3.25 | 3.48 | 3.15 | 3.18 |
| 07/18/2017 | 3.18 | 3.28 | 3.14 | 3.14 |
| 07/19/2017 | 3.17 | 3.19 | 2.88 | 3.09 |
| 07/20/2017 | 3.1 | 3.1 | 3 | 3.04 |
| 07/23/2017 | 3.03 | 3.64 | 3.02 | 3.64 |
| 07/24/2017 | 3.74 | 4.1 | 3.55 | 3.62 |
| 07/25/2017 | 3.63 | 3.8 | 3.62 | 3.63 |
| 07/26/2017 | 3.71 | 3.72 | 3.45 | 3.5 |
| 07/27/2017 | 3.52 | 3.92 | 3.4 | 3.66 |
| 07/30/2017 | 3.66 | 3.77 | 3.54 | 3.58 |
| 07/31/2017 | 3.59 | 3.64 | 3.46 | 3.51 |
| 08/01/2017 | 3.53 | 3.8 | 3.45 | 3.58 |
| 08/02/2017 | 3.65 | 3.65 | 3.52 | 3.55 |
| 08/03/2017 | 3.56 | 3.75 | 3.55 | 3.62 |
| 08/06/2017 | 3.62 | 3.74 | 3.6 | 3.69 |
| 08/07/2017 | 3.7 | 3.74 | 3.6 | 3.65 |
| 08/08/2017 | 3.66 | 3.75 | 3.62 | 3.71 |
| 08/09/2017 | 3.75 | 3.77 | 3.6 | 3.64 |
| 08/10/2017 | 3.64 | 3.66 | 3.45 | 3.47 |
| 08/13/2017 | 3.46 | 3.54 | 3.46 | 3.54 |
| 08/14/2017 | 3.54 | 3.56 | 3.15 | 3.4 |
| 08/15/2017 | 3.42 | 3.47 | 3.22 | 3.36 |
| 08/16/2017 | 3.36 | 3.44 | 3.3 | 3.36 |
| 08/17/2017 | 3.38 | 3.38 | 3.25 | 3.35 |
| 08/20/2017 | 3.38 | 3.56 | 3.34 | 3.47 |
| 08/21/2017 | 3.47 | 3.94 | 3.41 | 3.75 |
| 08/22/2017 | 3.75 | 4.02 | 3.71 | 3.93 |
| 08/23/2017 | 3.95 | 4.17 | 3.66 | 3.67 |
| 08/24/2017 | 3.69 | 3.8 | 3.4 | 3.59 |
| 08/27/2017 | 3.6 | 3.65 | 3.52 | 3.52 |
| 08/28/2017 | 3.53 | 3.54 | 3.44 | 3.48 |
| 08/30/2017 | 3.48 | 3.5 | 3.44 | 3.44 |
| 09/04/2017 | 3.45 | 3.48 | 3.39 | 3.39 |
| 09/05/2017 | 3.43 | 3.65 | 3.38 | 3.48 |
| 09/06/2017 | 3.5 | 3.57 | 3.48 | 3.49 |
| 09/07/2017 | 3.54 | 3.54 | 3.4 | 3.46 |
| 09/10/2017 | 3.46 | 3.51 | 3.41 | 3.46 |
| 09/11/2017 | 3.5 | 3.5 | 3.4 | 3.43 |
| 09/12/2017 | 3.44 | 3.47 | 3.41 | 3.43 |
| 09/13/2017 | 3.43 | 3.47 | 3.4 | 3.43 |
| 09/14/2017 | 3.44 | 3.47 | 3.41 | 3.45 |
| 09/17/2017 | 3.45 | 3.46 | 3.35 | 3.38 |
| 09/18/2017 | 3.39 | 3.41 | 3.26 | 3.31 |
| 09/19/2017 | 3.34 | 3.34 | 3.15 | 3.24 |
| 09/20/2017 | 3.27 | 3.27 | 3.1 | 3.17 |
| 09/21/2017 | 3.2 | 3.2 | 3.11 | 3.13 |
| 09/24/2017 | 3.13 | 3.15 | 2.88 | 2.99 |
| 09/25/2017 | 2.99 | 3.11 | 2.99 | 3.1 |
| 09/26/2017 | 3.1 | 3.13 | 2.93 | 2.99 |
| 09/27/2017 | 3 | 3.58 | 2.98 | 3.58 |
| 09/28/2017 | 3.68 | 3.77 | 3.32 | 3.37 |
| 10/01/2017 | 3.3 | 3.54 | 3.3 | 3.35 |
| 10/02/2017 | 3.36 | 3.41 | 3.31 | 3.32 |
| 10/03/2017 | 3.36 | 3.37 | 3.31 | 3.34 |
| 10/04/2017 | 3.35 | 3.44 | 3.29 | 3.3 |
| 10/05/2017 | 3.28 | 3.57 | 3.21 | 3.32 |
| 10/08/2017 | 3.21 | 3.46 | 3.03 | 3.45 |
| 10/09/2017 | 3.45 | 3.45 | 3.29 | 3.29 |
| 10/10/2017 | 3.28 | 3.32 | 3.24 | 3.29 |
| 10/11/2017 | 3.31 | 3.44 | 3.28 | 3.34 |
| 10/12/2017 | 3.37 | 3.44 | 3.31 | 3.33 |
| 10/15/2017 | 3.34 | 3.41 | 3.32 | 3.37 |
| 10/16/2017 | 3.37 | 3.64 | 3.36 | 3.4 |
| 10/17/2017 | 3.44 | 3.45 | 3.34 | 3.35 |
| 10/18/2017 | 3.34 | 3.42 | 3.34 | 3.41 |
| 10/19/2017 | 3.43 | 3.47 | 3.38 | 3.41 |
| 10/22/2017 | 3.41 | 3.91 | 3.4 | 3.84 |
| 10/23/2017 | 3.86 | 4.01 | 3.43 | 3.45 |
| 10/24/2017 | 3.47 | 3.53 | 3.32 | 3.36 |
| 10/25/2017 | 3.39 | 3.39 | 3.33 | 3.33 |
| 10/26/2017 | 3.35 | 3.38 | 3.25 | 3.27 |
| 10/29/2017 | 3.3 | 3.37 | 3.27 | 3.34 |
| 10/30/2017 | 3.43 | 3.6 | 3.37 | 3.4 |
| 10/31/2017 | 3.41 | 3.45 | 3.35 | 3.4 |
| 11/01/2017 | 3.41 | 3.45 | 3.36 | 3.4 |
| 11/02/2017 | 3.41 | 3.46 | 3.37 | 3.37 |
| 11/05/2017 | 3.42 | 3.43 | 3.33 | 3.36 |
| 11/06/2017 | 3.36 | 3.4 | 3.3 | 3.31 |
| 11/07/2017 | 3.34 | 3.45 | 3.31 | 3.32 |
| 11/08/2017 | 3.35 | 3.37 | 3.28 | 3.31 |
| 11/09/2017 | 3.3 | 3.35 | 3.24 | 3.32 |
| 11/12/2017 | 3.32 | 3.35 | 3.15 | 3.24 |
| 11/13/2017 | 3.3 | 3.35 | 3.17 | 3.23 |
| 11/14/2017 | 3.29 | 3.29 | 3 | 3.12 |
| 11/15/2017 | 3.16 | 3.16 | 2.85 | 2.9 |
| 11/16/2017 | 2.91 | 2.97 | 2.75 | 2.85 |
| 11/19/2017 | 2.88 | 3.12 | 2.8 | 2.87 |
| 11/20/2017 | 2.8 | 3.16 | 2.78 | 2.97 |
| 11/21/2017 | 3 | 3.08 | 2.89 | 2.98 |
| 11/22/2017 | 2.99 | 3.05 | 2.9 | 2.9 |
| 11/23/2017 | 2.88 | 3.04 | 2.87 | 2.93 |
| 11/26/2017 | 2.93 | 3.01 | 2.91 | 2.96 |
| 11/27/2017 | 3.01 | 3.02 | 2.8 | 2.84 |
| 11/28/2017 | 2.85 | 2.9 | 2.72 | 2.82 |
| 11/29/2017 | 2.82 | 3.07 | 2.8 | 2.86 |
| 11/30/2017 | 2.87 | 2.9 | 2.78 | 2.85 |
| 12/03/2017 | 2.87 | 2.9 | 2.84 | 2.86 |
| 12/04/2017 | 2.88 | 2.98 | 2.86 | 2.92 |
| 12/05/2017 | 2.92 | 3 | 2.9 | 2.93 |
| 12/06/2017 | 2.97 | 2.97 | 2.9 | 2.9 |
| 12/07/2017 | 2.91 | 3.15 | 2.91 | 3.15 |
| 12/10/2017 | 3.18 | 3.23 | 3.16 | 3.19 |
| 12/11/2017 | 3.2 | 3.22 | 3.13 | 3.16 |
| 12/12/2017 | 3.18 | 3.19 | 3.13 | 3.13 |
| 12/13/2017 | 3.13 | 3.24 | 3.13 | 3.16 |
| 12/14/2017 | 3.21 | 3.22 | 3.14 | 3.21 |
| 12/17/2017 | 3.21 | 3.61 | 3.03 | 3.61 |
| 12/18/2017 | 3.65 | 3.8 | 3.61 | 3.63 |
| 12/19/2017 | 3.65 | 3.8 | 3.56 | 3.66 |
| 12/20/2017 | 3.65 | 3.69 | 3.57 | 3.63 |
| 12/21/2017 | 3.66 | 3.71 | 3.59 | 3.61 |
| 12/24/2017 | 3.63 | 3.68 | 3.59 | 3.67 |
| 12/25/2017 | 3.67 | 3.67 | 3.59 | 3.6 |
| 12/26/2017 | 3.6 | 3.66 | 3.3 | 3.66 |
| 12/27/2017 | 3.66 | 3.79 | 3.49 | 3.7 |
| 12/28/2017 | 3.73 | 3.95 | 3.7 | 3.92 |