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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 99.0552
CLOSE 98.6081
Low
LOW 65.6
High
HIGH 138.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 116 | 119.1 | 115.5 | 115.5 |
| 01/02/2023 | 116.5 | 116.5 | 109.1 | 109.5 |
| 01/03/2023 | 110.9 | 110.9 | 104.9 | 105.8 |
| 01/04/2023 | 107 | 115 | 99 | 105.5 |
| 01/05/2023 | 105.5 | 109 | 98.5 | 105.4 |
| 01/08/2023 | 105.5 | 113 | 105.4 | 108.2 |
| 01/09/2023 | 108.2 | 108.7 | 103 | 104.2 |
| 01/10/2023 | 104.2 | 106.9 | 98.95 | 98.95 |
| 01/11/2023 | 98.85 | 102.7 | 91.8 | 99.1 |
| 01/12/2023 | 98.4 | 103 | 96.6 | 99.1 |
| 01/15/2023 | 99.1 | 107.5 | 97.1 | 106.7 |
| 01/16/2023 | 106.5 | 109.2 | 103.1 | 106.2 |
| 01/17/2023 | 105.6 | 108.4 | 105.6 | 105.9 |
| 01/18/2023 | 106.8 | 107.5 | 105 | 105.5 |
| 01/19/2023 | 106.2 | 107 | 102.9 | 104.8 |
| 01/22/2023 | 105.2 | 107.9 | 100.3 | 103.6 |
| 01/23/2023 | 103.8 | 103.8 | 98.8 | 100 |
| 01/24/2023 | 101.6 | 101.6 | 96.55 | 98.8 |
| 01/25/2023 | 99.8 | 100 | 95.6 | 95.6 |
| 01/26/2023 | 95.6 | 96.5 | 89.8 | 91.75 |
| 01/29/2023 | 91.75 | 93.5 | 89.8 | 92 |
| 01/30/2023 | 92 | 92 | 87.25 | 87.25 |
| 01/31/2023 | 88 | 95.95 | 87.25 | 95.95 |
| 02/01/2023 | 96.8 | 104.4 | 86.4 | 89.1 |
| 02/02/2023 | 88.95 | 98 | 86.4 | 94.1 |
| 02/05/2023 | 93.75 | 93.75 | 89.25 | 91.5 |
| 02/06/2023 | 88.1 | 91.45 | 82.35 | 82.35 |
| 02/14/2023 | 82.35 | 90.05 | 81.75 | 88.45 |
| 02/15/2023 | 90.45 | 94.6 | 82.4 | 84.75 |
| 02/16/2023 | 87 | 88 | 80 | 81.4 |
| 02/19/2023 | 82.4 | 87.9 | 80 | 83 |
| 02/20/2023 | 83.15 | 86.95 | 82.4 | 84.2 |
| 02/21/2023 | 84.75 | 92.6 | 82.55 | 92.6 |
| 02/22/2023 | 93.55 | 94.5 | 85.3 | 85.3 |
| 02/23/2023 | 85.4 | 87 | 82.9 | 84.1 |
| 02/26/2023 | 84.25 | 91.65 | 83 | 89.9 |
| 02/27/2023 | 89.9 | 93.9 | 86.75 | 90.3 |
| 02/28/2023 | 90.4 | 99.3 | 89.35 | 95 |
| 03/01/2023 | 95 | 102.5 | 93.8 | 98 |
| 03/02/2023 | 98 | 104.3 | 93.15 | 95.4 |
| 03/05/2023 | 95.95 | 104.9 | 95.05 | 104.8 |
| 03/06/2023 | 104 | 114 | 101.1 | 111.4 |
| 03/07/2023 | 111.4 | 117.5 | 106.1 | 110 |
| 03/08/2023 | 112 | 114.7 | 105.2 | 110 |
| 03/09/2023 | 109.9 | 113.2 | 105.3 | 111 |
| 03/12/2023 | 111 | 116.9 | 108.9 | 114.2 |
| 03/13/2023 | 114.4 | 116.8 | 107.6 | 107.6 |
| 03/14/2023 | 106 | 107.1 | 101.5 | 103.3 |
| 03/15/2023 | 102.3 | 107.4 | 100.8 | 103 |
| 03/16/2023 | 102.6 | 112 | 97.2 | 98.65 |
| 03/19/2023 | 97 | 98 | 93.2 | 93.95 |
| 03/20/2023 | 92.55 | 95 | 90.55 | 91.5 |
| 03/21/2023 | 91.1 | 95.5 | 90.9 | 91.3 |
| 03/22/2023 | 91.1 | 100.4 | 90.85 | 100.4 |
| 03/23/2023 | 102.5 | 102.6 | 94.95 | 96.1 |
| 03/26/2023 | 94.7 | 96.8 | 92.65 | 92.95 |
| 03/27/2023 | 92 | 93.95 | 88.6 | 89.9 |
| 03/28/2023 | 89.9 | 97 | 87.7 | 92.15 |
| 03/29/2023 | 92.2 | 94.75 | 90.8 | 90.8 |
| 03/30/2023 | 91.85 | 91.85 | 88.8 | 88.8 |
| 04/02/2023 | 88 | 90.35 | 84.8 | 85.85 |
| 04/03/2023 | 86.75 | 86.8 | 83.75 | 84.1 |
| 04/04/2023 | 84.4 | 87.45 | 84.05 | 85 |
| 04/05/2023 | 85.7 | 91.35 | 84.05 | 86.5 |
| 04/06/2023 | 85.2 | 86.95 | 84.4 | 85.7 |
| 04/09/2023 | 85.2 | 90.5 | 84 | 88.2 |
| 04/10/2023 | 88 | 90.3 | 86 | 87.2 |
| 04/11/2023 | 88 | 88.2 | 86.3 | 87.9 |
| 04/12/2023 | 87.1 | 94 | 86.95 | 88.3 |
| 04/13/2023 | 88.9 | 89.75 | 87.65 | 88.45 |
| 04/16/2023 | 89.6 | 90.8 | 86.25 | 86.4 |
| 04/17/2023 | 86.4 | 88.4 | 85.15 | 87.5 |
| 04/18/2023 | 87.45 | 87.95 | 86 | 87.5 |
| 04/19/2023 | 87.05 | 87.6 | 85.2 | 85.7 |
| 04/23/2023 | 85.7 | 86.75 | 85 | 85.3 |
| 04/24/2023 | 85.65 | 85.75 | 81.5 | 82 |
| 04/25/2023 | 81.8 | 82.6 | 78.85 | 79.3 |
| 04/26/2023 | 79 | 80.7 | 76.45 | 76.75 |
| 04/27/2023 | 77.1 | 78.15 | 73.9 | 74.9 |
| 05/01/2023 | 74.9 | 76.4 | 68 | 72.85 |
| 05/02/2023 | 72.75 | 72.75 | 65.6 | 67.35 |
| 05/03/2023 | 69.1 | 73.35 | 67.9 | 71 |
| 05/04/2023 | 70.95 | 71.6 | 68.7 | 69.5 |
| 05/07/2023 | 70 | 76.45 | 69.25 | 76.45 |
| 05/08/2023 | 78.3 | 78.3 | 70.65 | 73 |
| 05/09/2023 | 73 | 73.85 | 69.55 | 69.55 |
| 05/10/2023 | 69.9 | 75.85 | 67.5 | 72.8 |
| 05/11/2023 | 73.05 | 75.05 | 69.7 | 70.35 |
| 05/14/2023 | 68.4 | 76.5 | 68 | 70.75 |
| 05/15/2023 | 69.9 | 73.95 | 69.9 | 72.2 |
| 05/16/2023 | 72.3 | 79.4 | 72.3 | 79.4 |
| 05/17/2023 | 80.4 | 87.25 | 76.55 | 77.15 |
| 05/21/2023 | 78.4 | 79.75 | 71.2 | 72 |
| 05/22/2023 | 72.5 | 74.95 | 70.55 | 72.6 |
| 05/23/2023 | 73 | 73 | 70 | 70.85 |
| 05/24/2023 | 71 | 76.45 | 70.85 | 72.65 |
| 05/25/2023 | 73 | 79.5 | 71.45 | 75 |
| 05/28/2023 | 77 | 79.9 | 75.65 | 76 |
| 05/29/2023 | 76.1 | 78 | 75.8 | 77.5 |
| 05/30/2023 | 77.5 | 84.25 | 75.05 | 82.95 |
| 05/31/2023 | 82.95 | 85.5 | 80.8 | 81.25 |
| 06/01/2023 | 82.5 | 84.05 | 80.7 | 82 |
| 06/04/2023 | 82.85 | 83.45 | 81.75 | 82.5 |
| 06/05/2023 | 82.55 | 84.2 | 79.3 | 80.95 |
| 06/06/2023 | 81.1 | 82.25 | 79.5 | 81.15 |
| 06/07/2023 | 81.25 | 83.7 | 81.25 | 82.05 |
| 06/08/2023 | 82.4 | 82.85 | 80.75 | 82 |
| 06/11/2023 | 82.05 | 84.45 | 82 | 83.45 |
| 06/12/2023 | 83.9 | 84.15 | 78.8 | 79.15 |
| 06/13/2023 | 79.3 | 82.7 | 77.8 | 80.05 |
| 06/14/2023 | 80.6 | 82.85 | 79.75 | 81 |
| 06/15/2023 | 82.95 | 89.1 | 81 | 89.1 |
| 06/18/2023 | 91.5 | 97 | 85.75 | 94.4 |
| 06/19/2023 | 96.85 | 102.4 | 92.1 | 97.05 |
| 06/20/2023 | 102 | 103.9 | 87.35 | 87.35 |
| 06/21/2023 | 87.4 | 90.05 | 80.5 | 85.1 |
| 06/22/2023 | 87 | 87 | 82.95 | 83.9 |
| 06/25/2023 | 83.9 | 88.4 | 83.9 | 84.55 |
| 06/26/2023 | 84.65 | 86.95 | 82.1 | 85 |
| 07/02/2023 | 86.5 | 91.4 | 85.85 | 88.3 |
| 07/03/2023 | 89 | 90.9 | 87.05 | 88.55 |
| 07/04/2023 | 88.55 | 91.7 | 87.55 | 90.95 |
| 07/05/2023 | 91.9 | 100 | 90.1 | 100 |
| 07/06/2023 | 100.2 | 106.6 | 97.25 | 99.7 |
| 07/09/2023 | 99.3 | 109.6 | 98.3 | 107 |
| 07/10/2023 | 108 | 114.2 | 103.2 | 104.6 |
| 07/11/2023 | 108 | 113.8 | 100.7 | 103 |
| 07/12/2023 | 103 | 106 | 101.3 | 101.3 |
| 07/13/2023 | 101.4 | 103.1 | 97.7 | 99.9 |
| 07/16/2023 | 101.4 | 103.8 | 99.6 | 100.1 |
| 07/17/2023 | 100.5 | 103.5 | 99.3 | 99.85 |
| 07/18/2023 | 101 | 102.2 | 98 | 99.7 |
| 07/19/2023 | 99.95 | 104.6 | 99.7 | 102 |
| 07/20/2023 | 103.1 | 103.6 | 97.05 | 98 |
| 07/23/2023 | 99.9 | 101.9 | 96.75 | 99.4 |
| 07/24/2023 | 100.2 | 105.8 | 97.7 | 105.8 |
| 07/25/2023 | 106.9 | 110 | 102.5 | 109.5 |
| 07/26/2023 | 109.6 | 111.7 | 106.1 | 109.4 |
| 07/27/2023 | 110 | 110.2 | 106.4 | 107.9 |
| 07/30/2023 | 107.9 | 108.5 | 104.2 | 104.2 |
| 07/31/2023 | 105.5 | 107 | 102.5 | 106.9 |
| 08/01/2023 | 106.9 | 106.9 | 104.2 | 104.8 |
| 08/02/2023 | 104.8 | 111.6 | 103.1 | 111.6 |
| 08/03/2023 | 111.8 | 112.9 | 107.1 | 108 |
| 08/06/2023 | 109.7 | 109.8 | 105.5 | 105.8 |
| 08/07/2023 | 105.5 | 106.9 | 103.7 | 104.2 |
| 08/08/2023 | 104.2 | 107.9 | 103.2 | 105.4 |
| 08/09/2023 | 107.1 | 108.5 | 101.3 | 104 |
| 08/10/2023 | 104 | 111.1 | 101.6 | 107.6 |
| 08/13/2023 | 107.4 | 110.4 | 103 | 104.1 |
| 08/14/2023 | 104.2 | 109.8 | 102.9 | 108.4 |
| 08/15/2023 | 108.7 | 109.9 | 105.8 | 107.4 |
| 08/16/2023 | 108.1 | 110.3 | 104.1 | 104.6 |
| 08/17/2023 | 104.7 | 108 | 101.8 | 103.2 |
| 08/20/2023 | 103 | 105.2 | 101 | 103.9 |
| 08/21/2023 | 103.9 | 114.2 | 102 | 114.2 |
| 08/22/2023 | 118.4 | 125.6 | 117.3 | 125.6 |
| 08/23/2023 | 128 | 133.4 | 119 | 121.2 |
| 08/24/2023 | 122.9 | 126.3 | 116.8 | 121.7 |
| 08/27/2023 | 122 | 126.6 | 120 | 120 |
| 08/28/2023 | 120 | 121.2 | 116.5 | 119 |
| 08/30/2023 | 118.8 | 122.4 | 116.7 | 117.8 |
| 08/31/2023 | 117.8 | 120.6 | 115.6 | 117.6 |
| 09/03/2023 | 117.8 | 122.6 | 116.4 | 118.6 |
| 09/04/2023 | 118.6 | 127 | 116.7 | 120 |
| 09/05/2023 | 120.5 | 124.3 | 119 | 121.1 |
| 09/06/2023 | 129 | 133.2 | 124.4 | 133.2 |
| 09/07/2023 | 134.9 | 138.5 | 122.2 | 126.9 |
| 09/10/2023 | 127.8 | 130.5 | 122 | 123.8 |
| 09/11/2023 | 123.8 | 124 | 120.1 | 122.4 |
| 09/12/2023 | 122.4 | 128.7 | 120.9 | 121 |
| 09/13/2023 | 121 | 122.4 | 112.9 | 118.7 |
| 09/14/2023 | 118.8 | 119.6 | 116 | 117.7 |
| 09/17/2023 | 114.5 | 117.7 | 111.5 | 111.5 |
| 09/18/2023 | 111.5 | 113.5 | 110 | 112.5 |
| 09/19/2023 | 112.5 | 120 | 111.5 | 114.3 |
| 09/20/2023 | 114.3 | 122.3 | 112.7 | 115 |
| 09/21/2023 | 116.5 | 120.3 | 113.7 | 117 |
| 09/24/2023 | 118.2 | 118.8 | 114.4 | 114.9 |
| 09/25/2023 | 115.6 | 117.7 | 113 | 117.5 |
| 09/26/2023 | 118.7 | 123.6 | 116.3 | 120 |
| 09/27/2023 | 120 | 122.5 | 116.8 | 117.8 |
| 09/28/2023 | 119.6 | 121 | 115.9 | 118.8 |
| 10/01/2023 | 119.9 | 120.7 | 114 | 115 |
| 10/02/2023 | 115.3 | 118.2 | 114.2 | 117.3 |
| 10/03/2023 | 117.5 | 119.5 | 115.8 | 118.9 |
| 10/04/2023 | 120 | 121.3 | 114 | 117.3 |
| 10/05/2023 | 116.9 | 118.4 | 115.1 | 116.4 |
| 10/08/2023 | 114 | 116.3 | 112.7 | 114.2 |
| 10/09/2023 | 115.3 | 117.4 | 114.7 | 115.9 |
| 10/10/2023 | 116 | 127.4 | 114 | 127.4 |
| 10/11/2023 | 132.8 | 136.5 | 121 | 131.2 |
| 10/12/2023 | 131.3 | 133 | 118.4 | 118.4 |
| 10/15/2023 | 118.4 | 121.9 | 107.6 | 108.6 |
| 10/16/2023 | 109.1 | 113.4 | 106.7 | 110.9 |
| 10/17/2023 | 106.2 | 110 | 105.1 | 106 |
| 10/18/2023 | 106.7 | 108.4 | 102.4 | 103.3 |
| 10/19/2023 | 102.8 | 102.8 | 97.7 | 98.25 |
| 10/22/2023 | 99 | 103 | 98.35 | 101.9 |
| 10/23/2023 | 101.9 | 106.4 | 100.6 | 105 |
| 10/24/2023 | 105 | 105.9 | 96 | 96 |
| 10/25/2023 | 96 | 103.1 | 94.7 | 99.5 |
| 10/26/2023 | 99.6 | 106.6 | 98 | 102.8 |
| 10/29/2023 | 102 | 105.8 | 96.95 | 102.6 |
| 10/30/2023 | 102.9 | 112.8 | 102.2 | 112.8 |
| 10/31/2023 | 114 | 115.2 | 101.6 | 103.4 |
| 11/01/2023 | 104 | 111.8 | 102 | 105 |
| 11/02/2023 | 105 | 108.5 | 103.4 | 105 |
| 11/05/2023 | 105 | 113.8 | 105 | 108.3 |
| 11/06/2023 | 108.3 | 112.9 | 108.1 | 111.5 |
| 11/07/2023 | 112.3 | 122 | 111.9 | 116.3 |
| 11/08/2023 | 116 | 119 | 111.7 | 113 |
| 11/09/2023 | 110.5 | 111.8 | 107 | 107 |
| 11/12/2023 | 108.8 | 112.2 | 106.1 | 106.8 |
| 11/13/2023 | 107.2 | 108.2 | 104 | 104.9 |
| 11/14/2023 | 105 | 107.5 | 104.5 | 104.5 |
| 11/15/2023 | 104.9 | 114.9 | 104.8 | 106.4 |
| 11/16/2023 | 106.4 | 107.1 | 104.7 | 105.5 |
| 11/19/2023 | 106.5 | 108.9 | 105.8 | 107 |
| 11/20/2023 | 107.1 | 108.5 | 106.1 | 107.3 |
| 11/21/2023 | 107.3 | 110.9 | 106.4 | 107 |
| 11/22/2023 | 107 | 111.8 | 106.9 | 108.7 |
| 11/23/2023 | 108.2 | 109.6 | 107.3 | 107.8 |
| 11/26/2023 | 109 | 115.4 | 108.5 | 111.6 |
| 11/27/2023 | 113.1 | 114 | 109.1 | 110.8 |
| 11/28/2023 | 112 | 119.5 | 111 | 112.6 |
| 11/29/2023 | 113.7 | 114.3 | 107.8 | 108.6 |
| 11/30/2023 | 108.7 | 111.5 | 106 | 107.3 |
| 12/03/2023 | 107.4 | 109 | 104.9 | 105.6 |
| 12/04/2023 | 102.6 | 109.5 | 102.5 | 104.8 |
| 12/05/2023 | 104.8 | 107.2 | 102.5 | 102.8 |
| 12/06/2023 | 102.9 | 103.5 | 100.6 | 102.8 |
| 12/07/2023 | 104 | 105.1 | 102 | 103.9 |
| 12/10/2023 | 104 | 104.1 | 99.5 | 99.5 |
| 12/11/2023 | 99.75 | 100.6 | 96.5 | 97.15 |
| 12/12/2023 | 97.1 | 98 | 92.35 | 94 |
| 12/13/2023 | 94.9 | 95.9 | 92.6 | 94.3 |
| 12/14/2023 | 94.05 | 98 | 93.25 | 95.5 |
| 12/17/2023 | 96 | 98 | 92.8 | 93.1 |
| 12/18/2023 | 91.95 | 94.55 | 91.1 | 92 |
| 12/19/2023 | 91.55 | 93.55 | 89.5 | 89.8 |
| 12/20/2023 | 87.1 | 91 | 87.1 | 90 |
| 12/21/2023 | 89.6 | 90.8 | 85.2 | 85.6 |
| 12/24/2023 | 85.4 | 88.7 | 78.15 | 78.3 |
| 12/25/2023 | 79 | 83 | 75.1 | 78.9 |
| 12/26/2023 | 78.8 | 86.75 | 78.6 | 86.75 |
| 12/27/2023 | 83.45 | 88 | 82.65 | 85.2 |
| 12/28/2023 | 85.25 | 90.6 | 84.35 | 87 |