Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
KAPLAMİN AMBALAJ SANAYİ VE TİCARET A.Ş. logo
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
Bid602
Ask604.5

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%
Overview
Technicals
Financial Statements
Comments
Archive

KAPLM: KAPLAMİN AMBALAJ SANAYİ VE TİCARET A.Ş. Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 175.5508
CLOSE 175.3094

Low

LOW 85

High

HIGH 273.75
DATEOPENHIGHLOWCLOSE
01/01/202487.291.8587.291.05
01/02/202491.191.286.5586.75
01/03/202486.187.58586.75
01/04/202486.187.5586.187.05
01/07/202487.489.358788
01/08/20248889.9586.787.6
01/09/202487.988.9586.287.85
01/10/202487.191.587.188.5
01/11/202487.4589.586.3588.1
01/14/202488.1594.2588.1590.1
01/15/202493.4599.191.2599.1
01/16/20249999.294.394.55
01/17/202494.559692.2593.8
01/18/202493.896.892.894.2
01/21/202495.999.2594.8595
01/22/202495.0598.059393.35
01/23/202493.5594.99393.85
01/24/202494.396.4593.8595.5
01/25/202495.597.994.5597.8
01/28/202497.799.496.4597
01/29/202498.4104.496.5101
01/30/2024100.5101.998.399.3
01/31/202499.9102.199.3599.5
02/01/202499.55101.899.55100.3
02/04/2024100101.599.55100.3
02/05/202410110599.3103
02/06/2024103.9109.3103.3106.7
02/07/2024106.8108.6105105.5
02/08/2024105.5107.7103.1105.4
02/11/2024106.4109101.1106.4
02/12/2024107.8112105.1108.2
02/13/2024108.2115.4107112.5
02/14/2024113119.8113117.3
02/15/2024117.7129117.7129
02/18/2024131.6141.9130.5141.9
02/19/2024147.9156145.2156
02/20/2024161.9166.2140.4140.4
02/21/2024140.4154.4140.4154.4
02/22/2024160166.5145146.9
02/25/2024149.6155136141.9
02/26/2024140153.7137.5142
02/27/2024142.6145134.5134.5
02/28/2024135138.6133135.2
02/29/2024137.3144132.2134.6
03/03/2024134.6148133.5141.1
03/04/2024143155.2141.9155.2
03/05/2024166.4170.7161.8170.7
03/06/2024172.5177.9156.4169.3
03/07/2024163.9164152.4155.7
03/10/2024159.7171.2150171.2
03/11/2024169.5187.5163184
03/12/2024182.8184.4169.3180.1
03/13/2024178.2178.2166.5168
03/14/2024168175161.9165
03/17/2024165166148.5153.9
03/18/2024151.9159.9147152.4
03/19/2024152.4167.6152.4167.6
03/20/2024169.6182169169
03/21/2024164.4172161.6169.1
03/24/2024169.1186165.1186
03/25/2024186199.7183.1187.6
03/26/2024187.4187.4169.1178.5
03/27/2024178178169169
03/28/2024169183.5167.6182
03/31/2024182186.9164.5182.5
04/01/2024175.1184.3174.1175.4
04/02/2024173.9173.9157.9157.9
04/03/2024162.9164.9158.6162
04/04/2024157170156165.7
04/07/2024165.7178162.6175.8
04/08/2024180180.8174.4177.2
04/14/2024177177168.1168.7
04/15/2024168.7169163.4163.5
04/16/2024168172.4162.7168
04/17/2024168171.8160164.9
04/18/2024162.1168160.1165
04/21/2024166169163164
04/23/2024165.1169.8163.7164.6
04/24/2024165.6181165.1181
04/25/2024181185.9173.4176
04/28/2024171193.5171186.4
04/29/2024184200178.8185
05/01/2024189189173174.3
05/02/2024174.5179.8171.7174.4
05/05/2024174.4189.5171.2176
05/06/2024176179168.8170.1
05/07/2024170.1185169.3182.2
05/08/2024182.2190178.9184
05/09/2024180.1190180.1185.9
05/12/2024185.9185.9167.9169.3
05/13/2024170174.7161.6168.1
05/14/2024168.2173.4168.2169.6
05/15/2024169.5172.1164.5167
05/16/2024168168163.4165.4
05/19/2024165.4171.2160.1167
05/20/2024155.1165155.1161.1
05/21/2024162.4167.3159.8160.3
05/22/2024160.2160.8151.3153.9
05/23/2024153.9157.2150.5154.2
05/26/2024156157.2152153.9
05/27/2024161169.2155.6169.2
05/28/2024169.3181158.9161.2
05/29/2024160.7170.9159.1166.6
05/30/2024166.6177.5165.2175.8
06/02/2024193.3193.3193.3193.3
06/03/2024212.6212.6212.6212.6
06/04/2024233.8233.8233.8233.8
06/05/2024257257236.1257
06/06/2024262269.75231.5251.5
06/09/2024234259226.4226.4
06/10/2024225249216.7249
06/11/2024264.25273.75234.7237.2
06/12/2024253253226.2243
06/13/2024239.9242.9233.5239.5
06/19/2024239.5240226233.4
06/20/2024230.5238226.2233
06/23/2024222.5234.1219223.6
06/24/2024215.1245.5215.1235
06/25/2024231.2233.5222.5223
06/26/2024223228.8217.9224.7
06/27/2024226.5239.8221.9236.4
06/30/2024236.4238.3225232
07/01/2024232235.2225232.8
07/02/2024236.7236.8226229
07/03/2024224.2235.5224.2231
07/04/2024229.3250.5226.8240
07/07/2024240256235.3252
07/08/2024252258.25243245.2
07/09/2024245.2262245.2261.25
07/10/2024257.25266.75250262
07/11/2024259.75261.75254254.5
07/15/2024255261.75241.6242.5
07/16/2024242.6242.8231.5236.4
07/17/2024236.4254235239.5
07/18/2024236243.3235.1236
07/21/2024236244.3230.1232.5
07/22/2024233239.8230.6233.9
07/23/2024233.9237.9230232.6
07/24/2024232.7255.75229.7229.7
07/25/2024225231.9222226
07/28/2024225.5225.5207.3210
07/29/2024210215.1205.1209.9
07/30/2024206.6213.6197.6199.8
07/31/2024200208.3197208.3
08/01/2024202.2209.6200202.3
08/04/2024197197184191.8
08/05/2024193.5209.9193.5197.4
08/06/2024204.1204.1193.9198.8
08/07/2024198.8202.3196200.4
08/08/2024204.8204.8191.1195.3
08/11/2024195.3197190.1191.8
08/12/2024190193.3185.1190.1
08/13/2024191.4196.5190190.9
08/14/2024193.7195.1187.5195.1
08/15/2024193.1196190.2191
08/18/2024193193.9190.7190.9
08/19/2024191.9192.7188.1190
08/20/2024192193187188
08/21/2024188191.7183183.9
08/22/2024183.9193.4175.2178.2
08/25/2024179.8187.6171177
08/26/2024180181.5171.1178
08/27/2024178182.8175.6175.6
08/28/2024178180.4176.3178
09/01/2024176.2187.2176.2183.1
09/02/2024183.6186.4180.2183
09/03/2024183183171.4175.5
09/04/2024178179.9175.3179
09/05/2024179.2179.2172.9173.9
09/08/2024174.1191.2173.5176.4
09/09/2024175.6179.2168.3169
09/10/2024167.9172.8162.5165.7
09/11/2024164167.3159.9163.5
09/12/2024163.5174.8163.5171
09/15/2024174.5174.8168170.4
09/16/2024170.4172.8168.6169.9
09/17/2024174.4174.4164.2164.6
09/18/2024165.6177.8165.6172
09/19/2024171.8173.3167.2167.6
09/22/2024169.9170.4164165.1
09/23/2024166.7166.7160.9161.9
09/24/2024161.8163.2158.1158.6
09/25/2024159.8162158.6160.1
09/26/2024158.5160.1157.6159.5
09/29/2024160.9161.9155.5156.4
09/30/2024155.6161.4150.5152.1
10/01/2024152.1157.1148.3149.2
10/02/2024149.2153.2147.9150
10/03/2024150152.2147151.5
10/06/2024149.1154.8149.1150
10/07/2024150152.8146.3148.1
10/08/2024148.2148.8142.6144.9
10/09/2024144.7152.8144.4145.5
10/10/2024145.4147.6141.6142.7
10/13/2024142.3142.5137.4138.3
10/14/2024140152.1139.1152.1
10/15/2024156165.4148150
10/16/2024150165148.4165
10/17/2024164.5181.5161.8181.5
10/20/2024182.3198173.3173.3
10/21/2024175190.6171.2190.6
10/22/2024191.6206.5182.2190.5
10/23/2024190.5197.5181185.3
10/24/2024190197176.8189.5
10/27/2024193193183.9184
10/29/2024184186.8177.4179
10/30/2024180.4184171.4180.5
10/31/2024180.5183175.2178
11/03/2024178181.5170173.4
11/04/2024176.1190.7171190.7
11/05/2024192.9209.7190209.7
11/06/2024217.5225.4195.1203.5
11/07/2024203.8214197.6198.4
11/10/2024203.4218.2196.4218.2
11/11/2024223.5227.5209.1215.5
11/12/2024210220.7206.5206.6
11/13/2024207.7213.7203.5207
11/14/2024207219.5205206
11/17/2024206211.7199.5201.5
11/18/2024201.5206196.3202.1
11/19/2024201.5215.7196.4196.5
11/20/2024199.2199.8189.3195.8
11/21/2024195.8202.7192.6197
11/24/2024202209.8199.6203.6
11/25/2024203.4208.5202.3204.3
11/26/2024205.2209.8203.5204.5
11/27/2024203.5206.3194.2197.6
11/28/2024195.6209.9195.1204
12/01/2024204209201.4204.5
12/02/2024207208.7202.8204.4
12/03/2024204.4205.1197.8198.8
12/04/2024199212199207
12/05/2024207213.5206.2210.8
12/08/2024214221.6208.3209.7
12/09/2024209.7212205.3207
12/10/2024207211.2203203.2
12/11/2024203.2208.6203.2205.2
12/12/2024205.2205.3199205
12/15/2024205.9216.9205.9210
12/16/2024210226.9208.7214
12/17/2024215222.6211.8219.9
12/18/2024218.2220200.1201.9
12/19/2024203.4205.8195.1198
12/22/2024198.2201.9195.5195.5
12/23/2024195.7197.8189189.5
12/24/2024193.9194.3190.1190.1
12/25/2024190.3200.9190.3192
12/26/2024192.3197.6190.8191.9
12/29/2024192192.9187.4187.4
12/30/2024190.5190.5183.7187.5