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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 72.4556
CLOSE 72.9592
Low
LOW 25.22
High
HIGH 144
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 25.42 | 27.68 | 25.22 | 27.26 |
| 01/03/2022 | 26.9 | 28.16 | 26.52 | 27.5 |
| 01/04/2022 | 27.04 | 28.2 | 27.04 | 27.92 |
| 01/05/2022 | 27.24 | 27.84 | 27.06 | 27.16 |
| 01/06/2022 | 27 | 28.3 | 27 | 27.74 |
| 01/09/2022 | 27.74 | 28.64 | 27.06 | 28.34 |
| 01/10/2022 | 28.5 | 31.12 | 28.5 | 31.08 |
| 01/11/2022 | 30.66 | 34.14 | 30.14 | 34.14 |
| 01/12/2022 | 34.2 | 37 | 33.3 | 33.3 |
| 01/13/2022 | 33.92 | 36.62 | 33.78 | 36.62 |
| 01/16/2022 | 37.32 | 38.06 | 33.78 | 35.14 |
| 01/17/2022 | 34.7 | 38.42 | 34.4 | 37.1 |
| 01/18/2022 | 37.4 | 40.8 | 37.4 | 38.9 |
| 01/19/2022 | 39 | 42.78 | 37.08 | 42.78 |
| 01/20/2022 | 44 | 47 | 41.8 | 43 |
| 01/23/2022 | 43 | 45.3 | 41.4 | 43.52 |
| 01/24/2022 | 43.5 | 47.86 | 41.34 | 47.86 |
| 01/25/2022 | 52.6 | 52.6 | 48.86 | 51.5 |
| 01/26/2022 | 50.95 | 56.65 | 48.8 | 53.85 |
| 01/27/2022 | 53.95 | 57 | 50.8 | 51.2 |
| 01/30/2022 | 55.5 | 55.6 | 52.8 | 55.1 |
| 01/31/2022 | 60 | 60 | 55 | 57.8 |
| 02/01/2022 | 57 | 57.9 | 54.2 | 56.1 |
| 02/02/2022 | 56.8 | 60.45 | 51 | 57.95 |
| 02/03/2022 | 57.95 | 63.6 | 56 | 63.6 |
| 02/06/2022 | 69.95 | 69.95 | 66.75 | 69.95 |
| 02/07/2022 | 74.85 | 76.9 | 66.9 | 76.9 |
| 02/08/2022 | 76.9 | 76.9 | 69.25 | 69.25 |
| 02/09/2022 | 68.1 | 68.1 | 66 | 66 |
| 02/10/2022 | 60.2 | 63.4 | 60.2 | 61.75 |
| 02/13/2022 | 58.1 | 58.1 | 55.6 | 55.6 |
| 02/14/2022 | 50.05 | 50.05 | 50.05 | 50.05 |
| 02/15/2022 | 50.05 | 53.7 | 50.05 | 50.95 |
| 02/16/2022 | 45.86 | 45.86 | 45.86 | 45.86 |
| 02/17/2022 | 41.28 | 50.25 | 41.28 | 50.25 |
| 02/20/2022 | 45.24 | 45.24 | 45.24 | 45.24 |
| 02/21/2022 | 40.72 | 42 | 40.72 | 41.98 |
| 02/22/2022 | 43.86 | 44 | 43.48 | 43.48 |
| 02/23/2022 | 39.16 | 39.26 | 39.14 | 39.14 |
| 02/24/2022 | 35.24 | 43.04 | 35.24 | 43.04 |
| 02/27/2022 | 38.74 | 47.34 | 38.74 | 47.34 |
| 02/28/2022 | 47 | 51 | 45 | 50 |
| 03/01/2022 | 53.95 | 53.95 | 53 | 53 |
| 03/02/2022 | 49.2 | 55 | 49.2 | 53 |
| 03/03/2022 | 51.95 | 51.95 | 50.05 | 50.05 |
| 03/06/2022 | 47 | 52.9 | 47 | 52.5 |
| 03/07/2022 | 52 | 54.55 | 52 | 54.55 |
| 03/08/2022 | 52 | 57.95 | 52 | 55.3 |
| 03/09/2022 | 58 | 58 | 55.5 | 58 |
| 03/10/2022 | 56 | 58 | 56 | 57.45 |
| 03/13/2022 | 60 | 61 | 60 | 60.5 |
| 03/14/2022 | 61 | 61.1 | 54.45 | 55 |
| 03/15/2022 | 55 | 58 | 55 | 57 |
| 03/16/2022 | 55.1 | 61 | 55.1 | 61 |
| 03/17/2022 | 60 | 62 | 59.05 | 61.9 |
| 03/20/2022 | 67.95 | 68.05 | 65 | 68.05 |
| 03/21/2022 | 74.25 | 74.85 | 67.95 | 72 |
| 03/22/2022 | 72.15 | 73 | 68 | 68 |
| 03/23/2022 | 66.2 | 74.8 | 62.2 | 74.8 |
| 03/24/2022 | 76.55 | 80.85 | 74.9 | 78.2 |
| 03/27/2022 | 75.25 | 80.9 | 71 | 71 |
| 03/28/2022 | 70 | 72.2 | 64 | 64.2 |
| 03/29/2022 | 62.75 | 67 | 59.65 | 59.65 |
| 03/30/2022 | 60 | 61 | 55 | 57.15 |
| 03/31/2022 | 57.25 | 58 | 54.75 | 55.9 |
| 04/03/2022 | 56.75 | 59.45 | 55 | 57.5 |
| 04/04/2022 | 57.5 | 62 | 57.15 | 60.85 |
| 04/05/2022 | 61 | 63.7 | 59.8 | 60 |
| 04/06/2022 | 60 | 61.4 | 57.25 | 58 |
| 04/07/2022 | 58 | 59 | 55.6 | 56.7 |
| 04/10/2022 | 56.7 | 57.45 | 55.15 | 57.4 |
| 04/11/2022 | 57.4 | 62 | 55.45 | 60.5 |
| 04/12/2022 | 56.2 | 61 | 56.15 | 61 |
| 04/13/2022 | 62.2 | 63.1 | 59.5 | 59.5 |
| 04/14/2022 | 60 | 60.05 | 58.1 | 58.9 |
| 04/17/2022 | 58.15 | 58.6 | 55.3 | 55.4 |
| 04/18/2022 | 55.35 | 57.95 | 53.35 | 55.85 |
| 04/19/2022 | 54 | 55 | 51.35 | 52.15 |
| 04/20/2022 | 51.05 | 53.85 | 48.5 | 53.85 |
| 04/21/2022 | 52.8 | 57.25 | 51.3 | 56.5 |
| 04/24/2022 | 56.6 | 59.75 | 56.5 | 59 |
| 04/25/2022 | 60.95 | 64.9 | 59 | 64.9 |
| 04/26/2022 | 65.95 | 71.35 | 65.3 | 71.35 |
| 04/27/2022 | 74.8 | 78.25 | 71.9 | 77.95 |
| 04/28/2022 | 77.95 | 79.9 | 74.05 | 77.3 |
| 05/04/2022 | 78.4 | 80.95 | 77.55 | 80.25 |
| 05/05/2022 | 79.95 | 83 | 77.35 | 83 |
| 05/08/2022 | 85.1 | 91.3 | 85 | 91.3 |
| 05/09/2022 | 94.85 | 97.9 | 82.25 | 85.9 |
| 05/10/2022 | 85 | 85.15 | 77.35 | 77.35 |
| 05/11/2022 | 74.2 | 74.95 | 69.65 | 69.65 |
| 05/12/2022 | 62.7 | 69.25 | 62.7 | 62.7 |
| 05/15/2022 | 60.85 | 68.95 | 60.1 | 65 |
| 05/16/2022 | 63 | 67.5 | 58.5 | 60.55 |
| 05/17/2022 | 58.15 | 64.45 | 58.15 | 60 |
| 05/19/2022 | 59.95 | 66 | 57 | 66 |
| 05/22/2022 | 72.6 | 72.6 | 67.55 | 72.6 |
| 05/23/2022 | 72.6 | 77.25 | 69 | 70.95 |
| 05/24/2022 | 70.95 | 72.95 | 64 | 64 |
| 05/25/2022 | 64 | 64 | 62.6 | 62.6 |
| 05/26/2022 | 60 | 62 | 60 | 62 |
| 05/29/2022 | 63 | 64 | 63 | 64 |
| 05/30/2022 | 64 | 64 | 61.5 | 61.5 |
| 05/31/2022 | 61 | 61 | 58 | 58 |
| 06/01/2022 | 57.6 | 57.6 | 57.3 | 57.3 |
| 06/02/2022 | 57 | 57 | 57 | 57 |
| 06/05/2022 | 62.65 | 62.7 | 62.65 | 62.7 |
| 06/06/2022 | 62.7 | 62.7 | 59.4 | 59.65 |
| 06/07/2022 | 59.9 | 59.9 | 59.65 | 59.65 |
| 06/08/2022 | 59.55 | 59.55 | 59.55 | 59.55 |
| 06/09/2022 | 59.3 | 59.3 | 58.7 | 58.7 |
| 06/12/2022 | 56.85 | 56.85 | 56.35 | 56.35 |
| 06/13/2022 | 56.35 | 56.35 | 53.2 | 54.7 |
| 06/14/2022 | 55.45 | 55.9 | 55.45 | 55.9 |
| 06/15/2022 | 58.8 | 58.8 | 58.8 | 58.8 |
| 06/16/2022 | 58.8 | 58.8 | 58.55 | 58.55 |
| 06/19/2022 | 52.7 | 59.5 | 52.7 | 59 |
| 06/20/2022 | 59 | 59 | 58.95 | 58.95 |
| 06/21/2022 | 58.95 | 58.95 | 57 | 57 |
| 06/22/2022 | 57 | 57 | 56.75 | 56.75 |
| 06/23/2022 | 56.75 | 57.1 | 56.75 | 57.1 |
| 06/26/2022 | 56.4 | 61.3 | 54.2 | 59.2 |
| 06/27/2022 | 59.3 | 59.5 | 56.35 | 56.55 |
| 06/28/2022 | 57.45 | 57.45 | 52.4 | 52.7 |
| 06/29/2022 | 53.65 | 53.65 | 49.3 | 50.5 |
| 06/30/2022 | 50.4 | 52 | 49 | 50.5 |
| 07/03/2022 | 50.95 | 50.95 | 48.22 | 48.3 |
| 07/04/2022 | 47.96 | 48.24 | 44.9 | 45.38 |
| 07/05/2022 | 45.38 | 47.2 | 44.06 | 46.98 |
| 07/06/2022 | 49.3 | 51.65 | 47.22 | 51.65 |
| 07/07/2022 | 52.45 | 54.05 | 50.8 | 52 |
| 07/12/2022 | 52.45 | 52.6 | 49.4 | 49.96 |
| 07/13/2022 | 50 | 50 | 47.9 | 48.14 |
| 07/17/2022 | 48.24 | 48.52 | 47 | 47.22 |
| 07/18/2022 | 47.26 | 47.72 | 46.02 | 46.84 |
| 07/19/2022 | 46.88 | 51.5 | 46.2 | 51.15 |
| 07/20/2022 | 54 | 56.25 | 52.95 | 56.15 |
| 07/21/2022 | 57.55 | 58 | 53.55 | 54.4 |
| 07/24/2022 | 52 | 59.8 | 51.15 | 59 |
| 07/25/2022 | 58.9 | 64.9 | 58 | 64.9 |
| 07/26/2022 | 66 | 71.35 | 66 | 71.35 |
| 07/27/2022 | 74.5 | 78.15 | 67 | 70.05 |
| 07/28/2022 | 68.85 | 74.3 | 67.1 | 68.95 |
| 07/31/2022 | 69.9 | 71.5 | 63.2 | 67.15 |
| 08/01/2022 | 66.85 | 71.15 | 63.45 | 68.95 |
| 08/02/2022 | 70 | 75.8 | 68.95 | 75.8 |
| 08/03/2022 | 76 | 83.2 | 72.35 | 78.9 |
| 08/04/2022 | 78.9 | 80 | 75.1 | 78.6 |
| 08/07/2022 | 78.65 | 82 | 77.5 | 78.5 |
| 08/08/2022 | 78.5 | 78.5 | 76.3 | 76.5 |
| 08/09/2022 | 76 | 76.5 | 68.9 | 70.8 |
| 08/10/2022 | 65.1 | 70.5 | 65.1 | 70 |
| 08/11/2022 | 67.85 | 67.85 | 67.5 | 67.5 |
| 08/14/2022 | 67 | 67 | 60.75 | 60.75 |
| 08/15/2022 | 60.7 | 66.8 | 60.7 | 66.8 |
| 08/16/2022 | 66.8 | 70.05 | 66.8 | 70 |
| 08/17/2022 | 70 | 72 | 70 | 71 |
| 08/18/2022 | 71 | 71 | 68.45 | 68.45 |
| 08/21/2022 | 70.5 | 70.5 | 66.9 | 67.1 |
| 08/22/2022 | 67.5 | 67.5 | 66.75 | 66.75 |
| 08/23/2022 | 65 | 65 | 60.1 | 61.9 |
| 08/24/2022 | 63.25 | 67 | 63.25 | 67 |
| 08/25/2022 | 67 | 67 | 64.9 | 64.9 |
| 08/28/2022 | 58.45 | 71 | 58.45 | 70.5 |
| 08/30/2022 | 63.45 | 70 | 63.45 | 68 |
| 08/31/2022 | 68 | 68 | 66 | 66 |
| 09/01/2022 | 66.25 | 66.25 | 66.25 | 66.25 |
| 09/04/2022 | 69.8 | 69.8 | 68 | 68 |
| 09/05/2022 | 66.25 | 66.25 | 64.9 | 66.25 |
| 09/06/2022 | 67 | 67.2 | 67 | 67.2 |
| 09/07/2022 | 68.6 | 68.6 | 68.55 | 68.55 |
| 09/08/2022 | 72.1 | 72.1 | 69.5 | 69.5 |
| 09/11/2022 | 68.2 | 75 | 65.2 | 69.95 |
| 09/12/2022 | 70 | 70 | 66.05 | 66.2 |
| 09/13/2022 | 65.05 | 72.8 | 63.7 | 72.8 |
| 09/14/2022 | 74.9 | 80.05 | 74.7 | 80.05 |
| 09/15/2022 | 82.2 | 87.25 | 81.7 | 84.35 |
| 09/18/2022 | 84.35 | 89.5 | 80 | 83.5 |
| 09/19/2022 | 83.5 | 86 | 79.6 | 81.65 |
| 09/20/2022 | 81.65 | 82.45 | 73.5 | 73.5 |
| 09/21/2022 | 72.9 | 80.7 | 71 | 73 |
| 09/22/2022 | 73.05 | 78.4 | 72.2 | 78.4 |
| 09/25/2022 | 79 | 82.4 | 78.2 | 81.5 |
| 09/26/2022 | 81.5 | 82 | 78.25 | 79 |
| 09/27/2022 | 78.9 | 78.9 | 73.2 | 74.2 |
| 09/28/2022 | 74.2 | 75.75 | 70.3 | 70.35 |
| 09/29/2022 | 70.8 | 75.85 | 68.55 | 71.6 |
| 10/02/2022 | 71.9 | 74.6 | 70.5 | 73.5 |
| 10/03/2022 | 73.5 | 74.55 | 71.5 | 74.4 |
| 10/04/2022 | 74.4 | 75.8 | 72.6 | 72.95 |
| 10/05/2022 | 73.2 | 73.2 | 70.5 | 70.9 |
| 10/06/2022 | 71.3 | 71.7 | 69.1 | 70 |
| 10/09/2022 | 70.5 | 71.15 | 68.4 | 69.45 |
| 10/10/2022 | 71 | 71 | 69.2 | 70.1 |
| 10/11/2022 | 70.8 | 70.8 | 68.9 | 69 |
| 10/12/2022 | 69 | 75.9 | 68.4 | 75.9 |
| 10/13/2022 | 76.45 | 83.4 | 74.35 | 83.3 |
| 10/16/2022 | 84.05 | 89.05 | 83.4 | 85 |
| 10/17/2022 | 85 | 93.5 | 82.15 | 93.5 |
| 10/18/2022 | 97.25 | 102.8 | 95.1 | 102.8 |
| 10/19/2022 | 106 | 110.6 | 93.35 | 93.35 |
| 10/20/2022 | 88.1 | 102 | 88.1 | 97.1 |
| 10/23/2022 | 97.55 | 106.8 | 93.7 | 106.8 |
| 10/24/2022 | 106.8 | 115.9 | 106 | 113.7 |
| 10/25/2022 | 113.7 | 119.1 | 106.7 | 118.5 |
| 10/26/2022 | 118.6 | 124.9 | 113 | 121 |
| 10/27/2022 | 121 | 130 | 116.8 | 130 |
| 10/30/2022 | 128.9 | 134 | 125.1 | 125.9 |
| 10/31/2022 | 125.9 | 130 | 117 | 120 |
| 11/01/2022 | 120.5 | 124 | 117 | 119.3 |
| 11/02/2022 | 111.2 | 130.7 | 107.4 | 128.4 |
| 11/03/2022 | 133.8 | 138 | 128.5 | 133 |
| 11/06/2022 | 129.1 | 132.6 | 123 | 125.8 |
| 11/07/2022 | 124.9 | 132 | 119 | 127 |
| 11/08/2022 | 121 | 132 | 121 | 128.2 |
| 11/09/2022 | 122 | 128.2 | 120 | 121.9 |
| 11/10/2022 | 121.9 | 126.8 | 116 | 117 |
| 11/13/2022 | 117 | 121.4 | 113.5 | 113.5 |
| 11/14/2022 | 113.5 | 115 | 107.6 | 113 |
| 11/15/2022 | 113 | 113 | 107.2 | 107.2 |
| 11/16/2022 | 107.2 | 110.2 | 102 | 107.1 |
| 11/17/2022 | 107.1 | 108.5 | 103.2 | 106 |
| 11/20/2022 | 106.5 | 107.4 | 101.2 | 101.9 |
| 11/21/2022 | 101.9 | 108.4 | 98 | 107.2 |
| 11/22/2022 | 106.5 | 106.6 | 102 | 103 |
| 11/23/2022 | 100 | 106.8 | 100 | 104.1 |
| 11/24/2022 | 103.4 | 113 | 102 | 113 |
| 11/27/2022 | 114.4 | 117.3 | 111 | 112.5 |
| 11/28/2022 | 112.5 | 123.7 | 110 | 123.7 |
| 11/29/2022 | 124.4 | 133 | 118.9 | 129 |
| 11/30/2022 | 129.7 | 135.8 | 126.4 | 132.5 |
| 12/01/2022 | 131 | 133 | 127.1 | 127.7 |
| 12/04/2022 | 126 | 136.8 | 119.7 | 129 |
| 12/05/2022 | 129 | 133.2 | 123.2 | 126 |
| 12/06/2022 | 126.5 | 127.9 | 119.1 | 121 |
| 12/07/2022 | 118.1 | 125.8 | 115 | 123.5 |
| 12/08/2022 | 125.8 | 126 | 119.7 | 121.4 |
| 12/11/2022 | 120.4 | 124.5 | 115.9 | 116.7 |
| 12/12/2022 | 116.2 | 118.6 | 110.4 | 113.1 |
| 12/13/2022 | 113.1 | 118.5 | 111.2 | 112.4 |
| 12/14/2022 | 115.5 | 116.1 | 111.7 | 112.7 |
| 12/15/2022 | 112.3 | 122.7 | 111.2 | 120.2 |
| 12/18/2022 | 121.6 | 132.2 | 121.6 | 132.2 |
| 12/19/2022 | 133.9 | 144 | 133 | 135.2 |
| 12/20/2022 | 135.5 | 142.2 | 131.1 | 134.8 |
| 12/21/2022 | 135.1 | 140.1 | 134.4 | 137.4 |
| 12/22/2022 | 137.5 | 138.4 | 123.7 | 123.9 |
| 12/25/2022 | 125.2 | 127 | 116.2 | 119.5 |
| 12/26/2022 | 119.5 | 119.8 | 114.1 | 114.5 |
| 12/27/2022 | 113.7 | 119.7 | 110 | 112 |
| 12/28/2022 | 108 | 117.6 | 108 | 114.5 |
| 12/29/2022 | 117.9 | 118 | 112.1 | 116 |