KRPLS
KOROPLAST TEMİZLİK AMBALAJ ÜRÜNLERİ SANAYİ VE DIŞ TİCARET A.Ş.
15:10:01
9.3 ₺
-0.070 (%-0.75)
Previous Close: 9.37·
Volatility: 1.490
Day Low₺9.25
Day High₺9.39
Market Data
Spot Rate
B:9.3
A:9.32
Week over week (WoW)
+2.09%
Month over month (MoM)
+3.10%
Year to date (YTD)
+19.54%
Year over year (YoY)
+43.30%
KRPLS: KOROPLAST TEMİZLİK AMBALAJ ÜRÜNLERİ SANAYİ VE DIŞ TİCARET A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.6894
CLOSE 7.6564
Low
LOW 5.3724
High
HIGH 10.3278
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 10.0795 | 10.3278 | 10.0795 | 10.1192 |
| 01/02/2023 | 10.1292 | 10.1788 | 9.6227 | 9.7816 |
| 01/03/2023 | 9.7816 | 9.8313 | 9.3546 | 9.3546 |
| 01/04/2023 | 9.3844 | 9.4738 | 8.6396 | 8.6396 |
| 01/05/2023 | 8.6297 | 9.0169 | 8.2026 | 8.8978 |
| 01/08/2023 | 8.9872 | 9.146 | 8.6992 | 8.9375 |
| 01/09/2023 | 8.9375 | 8.9574 | 8.4906 | 8.4906 |
| 01/10/2023 | 8.4906 | 8.7488 | 7.6465 | 7.8451 |
| 01/11/2023 | 7.9147 | 8.1331 | 7.4876 | 8.0835 |
| 01/12/2023 | 8.0835 | 8.3913 | 7.865 | 8.2126 |
| 01/15/2023 | 8.2622 | 8.6297 | 8.1629 | 8.5999 |
| 01/16/2023 | 8.6197 | 8.868 | 8.5403 | 8.729 |
| 01/17/2023 | 8.719 | 8.9772 | 8.6694 | 8.9176 |
| 01/18/2023 | 8.8978 | 8.9474 | 8.6396 | 8.7588 |
| 01/19/2023 | 8.7389 | 8.8878 | 8.6594 | 8.7786 |
| 01/22/2023 | 8.7885 | 9.3943 | 8.7091 | 9.1262 |
| 01/23/2023 | 9.1063 | 9.3546 | 8.6594 | 8.7389 |
| 01/24/2023 | 8.9176 | 8.9276 | 8.2026 | 8.4013 |
| 01/25/2023 | 8.3913 | 8.719 | 8.2324 | 8.5204 |
| 01/26/2023 | 8.4509 | 8.5105 | 8.0338 | 8.2126 |
| 01/29/2023 | 8.2225 | 8.4112 | 7.9941 | 8.004 |
| 01/30/2023 | 8.0338 | 8.0338 | 7.7458 | 7.7558 |
| 01/31/2023 | 7.7856 | 7.8849 | 7.15 | 7.2592 |
| 02/01/2023 | 7.2791 | 7.4281 | 6.6435 | 7.15 |
| 02/02/2023 | 7.1599 | 7.8253 | 7.0904 | 7.6962 |
| 02/05/2023 | 7.4578 | 7.6962 | 7.0805 | 7.4479 |
| 02/06/2023 | 7.2592 | 7.3983 | 6.7031 | 6.7031 |
| 02/14/2023 | 6.7329 | 7.3685 | 6.7329 | 7.3685 |
| 02/15/2023 | 7.5472 | 7.865 | 6.9017 | 6.9514 |
| 02/16/2023 | 6.8521 | 6.9911 | 6.5144 | 6.8521 |
| 02/19/2023 | 6.8819 | 7.1301 | 6.862 | 7.0408 |
| 02/20/2023 | 7.0408 | 7.3188 | 6.9216 | 7.1798 |
| 02/21/2023 | 7.15 | 7.1798 | 6.9415 | 7.0408 |
| 02/22/2023 | 7.0507 | 7.2195 | 7.0408 | 7.1301 |
| 02/23/2023 | 7.1599 | 7.1599 | 6.9911 | 7.0308 |
| 02/26/2023 | 7.0308 | 7.2493 | 6.9812 | 7.15 |
| 02/27/2023 | 7.1798 | 7.865 | 7.0706 | 7.8153 |
| 02/28/2023 | 7.8153 | 7.9147 | 7.6068 | 7.7061 |
| 03/01/2023 | 7.9842 | 8.1927 | 7.6465 | 7.6962 |
| 03/02/2023 | 7.6664 | 7.7061 | 7.1997 | 7.4082 |
| 03/05/2023 | 7.5075 | 8.0835 | 7.4479 | 7.8253 |
| 03/06/2023 | 7.8352 | 8.0239 | 7.6565 | 7.6763 |
| 03/07/2023 | 7.6962 | 7.8451 | 7.5274 | 7.6167 |
| 03/08/2023 | 7.6664 | 7.8948 | 7.6664 | 7.7558 |
| 03/09/2023 | 7.7359 | 7.9742 | 7.6366 | 7.7458 |
| 03/12/2023 | 7.7558 | 8.0438 | 7.7558 | 8.014 |
| 03/13/2023 | 8.0537 | 8.1033 | 7.6664 | 7.716 |
| 03/14/2023 | 7.716 | 7.8451 | 7.3387 | 7.3585 |
| 03/15/2023 | 7.3685 | 7.5274 | 7.2791 | 7.3685 |
| 03/16/2023 | 7.4082 | 7.5274 | 7.289 | 7.3188 |
| 03/19/2023 | 7.299 | 7.3585 | 6.9713 | 7.011 |
| 03/20/2023 | 7.0507 | 7.1003 | 6.8521 | 6.9514 |
| 03/21/2023 | 7.011 | 7.1202 | 6.9315 | 6.9713 |
| 03/22/2023 | 6.9713 | 7.0805 | 6.9117 | 7.001 |
| 03/23/2023 | 7.011 | 7.1003 | 6.9514 | 7.011 |
| 03/26/2023 | 7.0507 | 7.1003 | 6.9613 | 6.9713 |
| 03/27/2023 | 6.9812 | 7.001 | 6.7031 | 6.8024 |
| 03/28/2023 | 6.8024 | 6.8918 | 6.6833 | 6.8422 |
| 03/29/2023 | 6.8521 | 6.9812 | 6.7826 | 6.8024 |
| 03/30/2023 | 6.8024 | 7.1997 | 6.7131 | 7.0209 |
| 04/02/2023 | 7.1003 | 7.289 | 6.7627 | 7.0606 |
| 04/03/2023 | 7.0606 | 7.2692 | 6.9216 | 7.1301 |
| 04/04/2023 | 7.1599 | 7.4281 | 7.1202 | 7.2096 |
| 04/05/2023 | 7.2096 | 7.2394 | 7.0308 | 7.0308 |
| 04/06/2023 | 7.0606 | 7.3685 | 6.9713 | 7.2195 |
| 04/09/2023 | 7.2195 | 7.4281 | 7.1699 | 7.2096 |
| 04/10/2023 | 7.2294 | 7.2394 | 7.0706 | 7.1103 |
| 04/11/2023 | 7.1103 | 7.2195 | 7.1003 | 7.1202 |
| 04/12/2023 | 7.1301 | 7.2096 | 7.0606 | 7.0706 |
| 04/13/2023 | 7.0904 | 7.1699 | 6.9812 | 7.011 |
| 04/16/2023 | 7.0209 | 7.0606 | 6.9017 | 6.9017 |
| 04/17/2023 | 6.9117 | 6.9613 | 6.8223 | 6.8223 |
| 04/18/2023 | 6.8223 | 7.0209 | 6.8024 | 6.9415 |
| 04/19/2023 | 6.9514 | 6.9613 | 6.8124 | 6.8719 |
| 04/23/2023 | 6.8918 | 6.9911 | 6.8719 | 6.8918 |
| 04/24/2023 | 6.9017 | 6.9216 | 6.6833 | 6.7031 |
| 04/25/2023 | 6.7031 | 6.7428 | 6.4648 | 6.4946 |
| 04/26/2023 | 6.4946 | 6.5939 | 6.4052 | 6.4052 |
| 04/27/2023 | 6.4251 | 6.4549 | 6.1371 | 6.1669 |
| 05/01/2023 | 6.1669 | 6.3059 | 5.9583 | 5.9583 |
| 05/02/2023 | 5.9583 | 5.9583 | 5.3724 | 5.5512 |
| 05/03/2023 | 5.5909 | 6.008 | 5.5512 | 5.7001 |
| 05/04/2023 | 5.7001 | 5.8292 | 5.6803 | 5.7697 |
| 05/07/2023 | 5.7697 | 6.0378 | 5.6406 | 5.9782 |
| 05/08/2023 | 5.9981 | 6.0477 | 5.6505 | 5.6803 |
| 05/09/2023 | 5.6902 | 5.7498 | 5.4817 | 5.5611 |
| 05/10/2023 | 5.5611 | 5.8292 | 5.5115 | 5.7796 |
| 05/11/2023 | 5.7895 | 5.8392 | 5.5909 | 5.6803 |
| 05/14/2023 | 5.4221 | 5.7895 | 5.4122 | 5.7001 |
| 05/15/2023 | 5.7001 | 5.9484 | 5.4221 | 5.869 |
| 05/16/2023 | 5.8789 | 6.0874 | 5.859 | 6.0874 |
| 05/17/2023 | 6.0874 | 6.1172 | 5.9186 | 6.008 |
| 05/21/2023 | 6.0179 | 6.0477 | 5.8491 | 5.8789 |
| 05/22/2023 | 5.8789 | 5.9583 | 5.8491 | 5.9583 |
| 05/23/2023 | 5.9484 | 6.0378 | 5.8491 | 5.869 |
| 05/24/2023 | 5.8789 | 5.9285 | 5.8193 | 5.8292 |
| 05/25/2023 | 5.8292 | 5.9285 | 5.8094 | 5.9285 |
| 05/28/2023 | 5.9683 | 6.147 | 5.9583 | 6.147 |
| 05/29/2023 | 6.1569 | 6.6138 | 6.1569 | 6.5244 |
| 05/30/2023 | 6.5244 | 6.5244 | 6.3059 | 6.3754 |
| 05/31/2023 | 6.4052 | 6.5442 | 6.3953 | 6.4946 |
| 06/01/2023 | 6.5442 | 6.6336 | 6.4847 | 6.574 |
| 06/04/2023 | 6.6535 | 6.9017 | 6.6535 | 6.7925 |
| 06/05/2023 | 6.8223 | 6.9017 | 6.6237 | 6.7627 |
| 06/06/2023 | 6.9415 | 7.011 | 6.7925 | 6.9315 |
| 06/07/2023 | 6.9315 | 6.9713 | 6.7031 | 6.8322 |
| 06/08/2023 | 6.8322 | 6.9415 | 6.8024 | 6.8819 |
| 06/11/2023 | 6.9017 | 7.0308 | 6.862 | 6.8719 |
| 06/12/2023 | 6.8719 | 6.8819 | 6.5542 | 6.6138 |
| 06/13/2023 | 6.6138 | 6.6634 | 6.4747 | 6.4747 |
| 06/14/2023 | 6.4946 | 6.5939 | 6.4946 | 6.5244 |
| 06/15/2023 | 6.5343 | 6.6535 | 6.5045 | 6.5144 |
| 06/18/2023 | 6.5244 | 6.5542 | 6.147 | 6.1967 |
| 06/19/2023 | 6.2563 | 6.2662 | 6.0974 | 6.1172 |
| 06/20/2023 | 6.1569 | 6.3258 | 6.0874 | 6.1073 |
| 06/21/2023 | 6.1073 | 6.2563 | 6.0874 | 6.2364 |
| 06/22/2023 | 6.2563 | 6.4251 | 6.2563 | 6.3754 |
| 06/25/2023 | 6.4549 | 6.6535 | 6.435 | 6.6237 |
| 06/26/2023 | 6.6535 | 6.7031 | 6.5542 | 6.6336 |
| 07/02/2023 | 6.6733 | 7.1599 | 6.6733 | 7.1103 |
| 07/03/2023 | 7.1103 | 7.1202 | 6.8521 | 6.9415 |
| 07/04/2023 | 6.9415 | 7.0805 | 6.9117 | 7.011 |
| 07/05/2023 | 7.0507 | 7.2791 | 7.0408 | 7.15 |
| 07/06/2023 | 7.2493 | 7.3883 | 7.1897 | 7.2692 |
| 07/09/2023 | 7.3089 | 7.4876 | 7.299 | 7.4479 |
| 07/10/2023 | 7.4876 | 7.6763 | 7.289 | 7.5869 |
| 07/11/2023 | 7.7061 | 7.7657 | 7.3486 | 7.4777 |
| 07/12/2023 | 7.4777 | 7.5969 | 7.299 | 7.3188 |
| 07/13/2023 | 7.3387 | 7.4678 | 7.3089 | 7.3883 |
| 07/16/2023 | 7.4281 | 7.6863 | 7.3983 | 7.5671 |
| 07/17/2023 | 7.6167 | 7.8253 | 7.3288 | 7.3387 |
| 07/18/2023 | 7.3288 | 7.438 | 7.1003 | 7.3983 |
| 07/19/2023 | 7.4479 | 7.5572 | 7.3486 | 7.4777 |
| 07/20/2023 | 7.4976 | 7.716 | 7.4479 | 7.6068 |
| 07/23/2023 | 7.6267 | 7.8849 | 7.5671 | 7.7359 |
| 07/24/2023 | 7.7955 | 8.5006 | 7.7756 | 8.0537 |
| 07/25/2023 | 8.0438 | 8.3417 | 7.6664 | 8.1629 |
| 07/26/2023 | 8.1629 | 8.3119 | 8.0835 | 8.1629 |
| 07/27/2023 | 8.4211 | 8.7885 | 8.2424 | 8.2622 |
| 07/30/2023 | 8.3317 | 8.3913 | 8.0835 | 8.1232 |
| 07/31/2023 | 8.1232 | 8.1828 | 7.8749 | 7.9444 |
| 08/01/2023 | 7.9444 | 8.1331 | 7.9047 | 7.9842 |
| 08/02/2023 | 8.004 | 8.1431 | 7.8948 | 7.9444 |
| 08/03/2023 | 7.9444 | 8.7389 | 7.9047 | 8.3019 |
| 08/06/2023 | 8.3715 | 8.4013 | 8.1431 | 8.2424 |
| 08/07/2023 | 8.2821 | 8.6098 | 8.0934 | 8.3218 |
| 08/08/2023 | 8.3417 | 8.5701 | 8.2622 | 8.4211 |
| 08/09/2023 | 8.3913 | 8.4013 | 7.6763 | 7.726 |
| 08/10/2023 | 7.716 | 7.9742 | 7.5472 | 7.9345 |
| 08/13/2023 | 8.014 | 8.1431 | 7.8551 | 7.9147 |
| 08/14/2023 | 7.9047 | 8.1431 | 7.8451 | 8.1232 |
| 08/15/2023 | 8.153 | 8.2821 | 8.0636 | 8.2324 |
| 08/16/2023 | 8.2324 | 8.8183 | 8.153 | 8.729 |
| 08/17/2023 | 8.7588 | 9.1063 | 8.3119 | 8.3715 |
| 08/20/2023 | 8.3715 | 8.8084 | 8.3317 | 8.7389 |
| 08/21/2023 | 8.8382 | 9.3149 | 8.719 | 9.295 |
| 08/22/2023 | 9.295 | 9.7518 | 9.0169 | 9.0269 |
| 08/23/2023 | 9.0368 | 9.4738 | 8.5899 | 8.7389 |
| 08/24/2023 | 8.7488 | 9.4042 | 8.3119 | 9.4042 |
| 08/27/2023 | 9.7816 | 10.0199 | 9.6426 | 9.7717 |
| 08/28/2023 | 9.7617 | 10.149 | 9.5135 | 9.7121 |
| 08/30/2023 | 9.7121 | 9.7915 | 9.5035 | 9.5035 |
| 08/31/2023 | 9.5731 | 9.6326 | 9.2453 | 9.2453 |
| 09/03/2023 | 9.3347 | 9.3844 | 8.9375 | 8.9375 |
| 09/04/2023 | 9.0269 | 9.0269 | 8.8283 | 8.8581 |
| 09/05/2023 | 8.8779 | 9.0865 | 8.7389 | 8.9176 |
| 09/06/2023 | 8.9772 | 9.1262 | 8.9276 | 9.1163 |
| 09/07/2023 | 9.156 | 9.2354 | 8.8779 | 8.8779 |
| 09/10/2023 | 8.9574 | 9.0865 | 8.5204 | 8.5204 |
| 09/11/2023 | 8.5403 | 8.7588 | 8.3019 | 8.6297 |
| 09/12/2023 | 8.5899 | 8.7786 | 8.3715 | 8.5204 |
| 09/13/2023 | 8.5204 | 8.5601 | 8.0438 | 8.3317 |
| 09/14/2023 | 8.3417 | 8.729 | 8.3019 | 8.6396 |
| 09/17/2023 | 8.6793 | 9.0666 | 8.6197 | 8.8779 |
| 09/18/2023 | 8.9375 | 9.0368 | 8.5502 | 8.5899 |
| 09/19/2023 | 8.6098 | 9.0865 | 8.5899 | 8.7588 |
| 09/20/2023 | 8.719 | 9.146 | 8.5601 | 9.0765 |
| 09/21/2023 | 9.0865 | 9.2851 | 8.9375 | 9.1163 |
| 09/24/2023 | 9.2553 | 9.3149 | 9.007 | 9.156 |
| 09/25/2023 | 9.156 | 9.2156 | 8.8382 | 8.8581 |
| 09/26/2023 | 8.8581 | 9.1361 | 8.8183 | 9.0169 |
| 09/27/2023 | 9.1063 | 9.6028 | 9.0269 | 9.2851 |
| 09/28/2023 | 9.3248 | 9.4837 | 9.2751 | 9.295 |
| 10/01/2023 | 9.295 | 9.4539 | 9.2354 | 9.3943 |
| 10/02/2023 | 9.444 | 9.4539 | 9.1659 | 9.2354 |
| 10/03/2023 | 9.2453 | 9.5135 | 9.1361 | 9.1858 |
| 10/04/2023 | 9.2056 | 9.3546 | 8.8283 | 9.1361 |
| 10/05/2023 | 9.1063 | 9.3149 | 8.9772 | 9.2851 |
| 10/08/2023 | 9.0765 | 9.0765 | 8.5899 | 8.5899 |
| 10/09/2023 | 8.6594 | 9.146 | 8.6594 | 9.0765 |
| 10/10/2023 | 9.0368 | 9.2156 | 8.8283 | 8.8581 |
| 10/11/2023 | 8.8978 | 9.007 | 8.2126 | 8.5899 |
| 10/12/2023 | 8.7389 | 8.7389 | 8.2424 | 8.2424 |
| 10/15/2023 | 8.4211 | 8.4708 | 7.8749 | 7.9147 |
| 10/16/2023 | 7.9444 | 8.2126 | 7.7955 | 8.1728 |
| 10/17/2023 | 7.9444 | 8.0934 | 7.6962 | 7.726 |
| 10/18/2023 | 7.7955 | 7.9345 | 7.6465 | 7.6962 |
| 10/19/2023 | 7.6863 | 7.6863 | 7.15 | 7.2096 |
| 10/22/2023 | 7.289 | 7.6167 | 7.15 | 7.5969 |
| 10/23/2023 | 7.6465 | 7.9047 | 7.5373 | 7.9047 |
| 10/24/2023 | 7.9345 | 7.9345 | 7.1798 | 7.1798 |
| 10/25/2023 | 7.1897 | 7.5969 | 7.0606 | 7.4479 |
| 10/26/2023 | 7.4479 | 7.5572 | 7.289 | 7.5075 |
| 10/29/2023 | 7.6465 | 7.7657 | 7.5373 | 7.7061 |
| 10/30/2023 | 7.6465 | 7.6465 | 7.3188 | 7.3883 |
| 10/31/2023 | 7.4678 | 7.5075 | 7.1202 | 7.3685 |
| 11/01/2023 | 7.438 | 7.5373 | 7.3685 | 7.4181 |
| 11/02/2023 | 7.4181 | 7.6565 | 7.3288 | 7.5274 |
| 11/05/2023 | 7.7061 | 7.8749 | 7.5671 | 7.8749 |
| 11/06/2023 | 7.8749 | 8.2126 | 7.8451 | 7.9246 |
| 11/07/2023 | 7.9444 | 8.0934 | 7.8849 | 7.9047 |
| 11/08/2023 | 7.8451 | 7.9444 | 7.7458 | 7.8849 |
| 11/09/2023 | 7.9047 | 8.0338 | 7.865 | 7.9643 |
| 11/12/2023 | 8.2026 | 8.441 | 7.9444 | 8.0636 |
| 11/13/2023 | 8.1133 | 8.1629 | 7.8253 | 7.9246 |
| 11/14/2023 | 7.9444 | 8.0338 | 7.8253 | 7.9147 |
| 11/15/2023 | 7.9147 | 8.0438 | 7.8948 | 7.9444 |
| 11/16/2023 | 8 | 8.25 | 7.95 | 8.2 |
| 11/19/2023 | 8.2 | 8.46 | 8.14 | 8.28 |
| 11/20/2023 | 8.4 | 8.4 | 8.16 | 8.21 |
| 11/21/2023 | 8.21 | 8.5 | 8.11 | 8.44 |
| 11/22/2023 | 8.43 | 8.98 | 8.4 | 8.49 |
| 11/23/2023 | 8.56 | 8.68 | 8.36 | 8.45 |
| 11/26/2023 | 8.45 | 8.84 | 8.45 | 8.69 |
| 11/27/2023 | 8.69 | 9.55 | 8.32 | 9.55 |
| 11/28/2023 | 9.68 | 10.1 | 8.74 | 8.74 |
| 11/29/2023 | 8.64 | 9.07 | 8.54 | 8.7 |
| 11/30/2023 | 8.81 | 8.85 | 8.36 | 8.46 |
| 12/03/2023 | 8.47 | 8.53 | 8.2 | 8.26 |
| 12/04/2023 | 8.26 | 8.48 | 8.03 | 8.25 |
| 12/05/2023 | 8.25 | 8.35 | 7.99 | 8 |
| 12/06/2023 | 7.72 | 7.88 | 7.6 | 7.88 |
| 12/07/2023 | 7.89 | 7.94 | 7.65 | 7.8 |
| 12/10/2023 | 7.8 | 7.88 | 7.41 | 7.41 |
| 12/11/2023 | 7.42 | 7.61 | 7.36 | 7.43 |
| 12/12/2023 | 7.47 | 7.59 | 7.08 | 7.14 |
| 12/13/2023 | 7.24 | 7.85 | 7.05 | 7.52 |
| 12/14/2023 | 7.52 | 7.71 | 7.48 | 7.62 |
| 12/17/2023 | 7.63 | 7.7 | 7.35 | 7.35 |
| 12/18/2023 | 7.35 | 7.54 | 7.2 | 7.24 |
| 12/19/2023 | 7.24 | 7.39 | 7.12 | 7.2 |
| 12/20/2023 | 7.2 | 7.36 | 7.17 | 7.28 |
| 12/21/2023 | 7.33 | 7.35 | 7.14 | 7.21 |
| 12/24/2023 | 7.21 | 7.24 | 6.85 | 6.94 |
| 12/25/2023 | 6.95 | 7.16 | 6.81 | 7.02 |
| 12/26/2023 | 7.02 | 7.1 | 6.92 | 6.98 |
| 12/27/2023 | 6.99 | 7.36 | 6.99 | 7.33 |
| 12/28/2023 | 7.32 | 7.35 | 7.25 | 7.29 |