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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 269.7857
CLOSE 268.803

Low

LOW 162.9

High

HIGH 595
DATEOPENHIGHLOWCLOSE
01/01/2025188.4188.9185.4186.5
01/02/2025182.6190.5182.6189
01/05/2025188.7195.5186.1190.4
01/06/2025190.4191.4186.7186.7
01/07/2025186.8187.9182.3182.3
01/08/2025184188.6184185.1
01/09/2025185.6189181.6183
01/12/2025183183175.4176
01/13/2025177.9178.3175.2175.9
01/14/2025176.3177.1173.3175.1
01/15/2025177.8179.3174.1175.3
01/16/2025176176.1173.3174.6
01/19/2025175.9177.8170176.9
01/20/2025176.5176.5172.1176
01/21/2025176176173173.8
01/22/2025173.8183173.8176.2
01/23/2025176.2179.5174.2175.5
01/26/2025176.7176.7170.1171
01/27/2025173.9173.9169.1170.7
01/28/2025170.7173166.6166.7
01/29/2025163.6171163.4164.5
01/30/2025164.6180.9162.9180.9
02/02/2025193.6196.7183.7190
02/03/2025184.4192.4182.4183.6
02/04/2025183.6186176.1178.3
02/05/2025180.1183174.8179
02/06/2025182.6190.9178182
02/09/2025184.5187.8181.1181.8
02/10/2025181.1182.8179.4180.4
02/11/2025180.1181.3176.4178.3
02/12/2025178.3188178181
02/13/2025180188.1177.2188
02/16/2025189.9190.5184.7185.4
02/17/2025183.5192.5181.4184.3
02/18/2025184.3191.9183.2184.7
02/19/2025184.7191.9183.7189.7
02/20/2025193194.4187191
02/23/2025191195.9191193.1
02/24/2025195195.6188.1189.3
02/25/2025190190184.3185.2
02/26/2025184.8185.4181.1181.1
02/27/2025181.1183.5177.3179.3
03/02/2025179.3182.7175.6176.1
03/03/2025180.1180.1170.4170.9
03/04/2025170.9174.9170.7172
03/05/2025172175.5172174.7
03/06/2025174.7179.1173.8175.7
03/09/2025176.9193.2176193.2
03/10/2025202208.8197.5201.7
03/11/2025202.1206.9195.2198.5
03/12/2025197204.2194.9200.8
03/13/2025200.8202.2197198.5
03/16/2025200.1214.3186.5206
03/17/2025206.1217.2206210.9
03/18/2025198.4204.2189.9189.9
03/19/2025182.7196.7182.7186.8
03/20/2025182.6187.1168.2172.2
03/23/2025172.2179.8163.7173.2
03/24/2025174.3181.1174.3179.5
03/25/2025178.1180.8175.2177.5
03/26/2025180.4182.4175176.3
03/27/2025176.5179.5173.5178.6
04/01/2025178.5181.1177177.6
04/02/2025178.3183.9177.6178.6
04/03/2025176.5184176.1178.2
04/06/2025178178169.1174.5
04/07/2025174.5179.2173.5175
04/08/2025173.3183.3172.2173
04/09/2025175.8179.1173.4176.7
04/10/2025176.8194.3174194.3
04/13/2025196.6200.9188.9195
04/14/2025196.6206192.1199.1
04/15/2025199.1200190.7195.9
04/16/2025195.8197.2191193.5
04/17/2025193.5200189.3194.3
04/20/2025194.5195.1189.6190
04/21/2025189.6191.7184.9184.9
04/23/2025183.1202.9183.1194.9
04/24/2025195.2205194.9199.9
04/27/2025200201.8194.7195.3
04/28/2025194.1196.9189.7191.3
04/29/2025189.4194.9188.4192.9
05/01/2025192.1193.1188188.7
05/04/2025191.5191.5187.9189.4
05/05/2025186.9195.3186.9192
05/06/2025195.5199190194.5
05/07/2025195200.6190.8197.3
05/08/2025196.9217196.9206.3
05/11/2025208221.9207.7219.4
05/12/2025218.3226.8210220
05/13/2025218238217.9235.4
05/14/2025235.8240.5221221
05/15/2025223.8224.5215219
05/19/2025219.1240.9219.1240.9
05/20/2025249.5252.75230232.6
05/21/2025232.6247.5232.6239.7
05/22/2025239.7241.6231.3231.4
05/25/2025231.8238.6229.2232
05/26/2025232236.3230.5231
05/27/2025231.1235.3230230
05/28/2025233233220.3222
05/29/2025221.5230.2221.5224.3
06/01/2025229.7230.5220.2220.4
06/02/2025220.4238.2220.4235.1
06/03/2025235.1238.5224.2226.4
06/04/2025226.4232.7225.2226
06/09/2025227241.9226.8236
06/10/2025236239230233
06/11/2025233234.6223.9229.5
06/12/2025215219208.2219
06/15/2025219226216.4224
06/16/2025223.9224214.1214.6
06/17/2025214.6214.6207.6208.5
06/18/2025208.9215.8207.6214.9
06/19/2025214.9214.9206.1212
06/22/2025211.9211.9202207
06/23/2025211216.2210.7214.4
06/24/2025214.7216.3210.4213
06/25/2025213215.3207208.9
06/26/2025207210.9205.2209.6
06/29/2025210.2213206.8211.4
06/30/2025211.4215.1210.2213
07/01/2025214.2214.2208.5210.1
07/02/2025212218208.8211.5
07/03/2025210.1215.8205.7213.5
07/06/2025212.1213209209
07/07/2025209.2215.3201205
07/08/2025205.8207.4202.9204.5
07/09/2025208.2209.3203.4203.4
07/10/2025203.6206201206
07/13/2025205.5206.1203204
07/15/2025203.5205197.3203.9
07/16/2025203.9205.7202.6205
07/17/2025205.6208.8202207.4
07/20/2025207.7213.7207.7210
07/21/2025209.9214.3208.8210.1
07/22/2025210.7212.3206206
07/23/2025206212.5206210.1
07/24/2025210.1211.4207.1207.6
07/27/2025207.7212205.8207.2
07/28/2025207.4212.6206208.8
07/29/2025209.6213.4206.7206.7
07/30/2025208.1211.8207.1208.1
07/31/2025209.6213.7207.7210.3
08/03/2025211.4219.9211.4217
08/04/2025218222212.3213.4
08/05/2025217225.5215218.6
08/06/2025218.6222216217
08/07/2025216.8217211.1211.3
08/10/2025211.9215.1210.6210.6
08/11/2025210.7211.2207.7207.7
08/12/2025206.9220206.5214.5
08/13/2025213.1235.9213.1235.9
08/14/2025239.3240212.4212.4
08/17/2025214.5218.9211.9213.1
08/18/2025213.1215.2210.9210.9
08/19/2025210.9220.6208.7219.5
08/20/2025221232.5217.2228.3
08/21/2025228.4239226233.4
08/24/2025236237.6226.8228
08/25/2025228229.8223.2223.3
08/26/2025224.4228.7222223
08/27/2025227.8232.4220.5221
08/28/2025222.9225.4217.7219
08/31/2025218.8236.3218.8236
09/01/2025236242.8225.5232.1
09/02/2025232.1255.25229.5255.25
09/03/2025280.75280.75280.75280.75
09/04/2025308.75308.75294.5308.75
09/07/2025308.5339.5294330
09/08/2025330363320.25363
09/09/2025370.25399.25368399.25
09/10/2025420428.5359.75370
09/11/2025383.5393.25346346
09/14/2025345.75380.5340.25364
09/15/2025365.5400.25365.5400.25
09/16/2025420440.25405440.25
09/17/2025462.25484.25462.25484.25
09/18/2025513532.5479.25479.25
09/21/2025478.5527477.5527
09/22/2025556572474.5509.5
09/23/2025513.5554490532
09/24/2025532536493.5500
09/25/2025496.5535466510
09/28/2025520530500504
09/29/2025504551490526.5
09/30/2025525.5555.5515.5545
10/01/2025547563535.5547
10/02/2025551595492.5493.5
10/05/2025490530447.75492
10/06/2025492492.5443443
10/07/2025440.25482418.25465.5
10/08/2025465484449451.75
10/09/2025450480445.75456
10/12/2025455468.25435.75447.5
10/13/2025447.5464.75443.5449
10/14/2025448493.75448493.75
10/15/2025523543478.5483.75
10/16/2025484.75532463.5532
10/19/2025559563524530
10/20/2025531537506.5524.5
10/21/2025529531500500
10/22/2025506506.5454457
10/23/2025457478.75450473.25
10/26/2025473.25502.5468.75497.5
10/27/2025508508493.25497.5
10/29/2025497.5513478481.5
10/30/2025471.25494.5470.75483.5
11/02/2025488505478480.25
11/03/2025487499480.5491
11/04/2025492506485491.25
11/05/2025490497480.75487
11/06/2025487498.25459471
11/09/2025475476.75460464.5
11/10/2025459.75468.5440.25440.25
11/11/2025433.75439.75396.25398.25
11/12/2025395.5405372.75390.25
11/13/2025388.25398384.75390
11/16/2025390390.5353.5362
11/17/2025356.25389.5356.25368.75
11/18/2025387.5405.5332350.25
11/19/2025345359.75324.75325.5
11/20/2025317.25348316.5340
11/23/2025352374346363.25
11/24/2025355.25368338.25338.25
11/25/2025339352.5326.75328.5
11/26/2025328.5331315.25321.25
11/27/2025321.5330.5318320.5
11/30/2025320.5329.5318318.75
12/01/2025310.25321.5310.25315
12/02/2025316327.25311.5318
12/03/2025318.25345315.75320.5
12/04/2025321.25324314321.25
12/07/2025321.25324316.25319.25
12/08/2025319.25320.5291302.25
12/09/2025302.25304.25296296.5
12/10/2025296299.5293.75295.75
12/11/2025296300.25291.5297
12/14/2025318.25326.5302.5326.5
12/15/2025340356.75325.25334.25
12/16/2025334.25350.5317317
12/17/2025316.75323.75304308.25
12/18/2025308.5311.5293297
12/21/2025300324.75298.75311.75
12/22/2025308341.5307328.5
12/23/2025328.5331.5307.5310
12/24/2025309.75324308312
12/25/2025310316.5301.25303.25
12/28/2025303.25307293.25298.75
12/29/2025299304292.5298.25
12/30/2025300306.25299.25300