Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
KAPLAMİN AMBALAJ SANAYİ VE TİCARET A.Ş. logosu
KAPLM
KAPLAMİN AMBALAJ SANAYİ VE TİCARET A.Ş.
18:10:00
602 ₺
-16.000 (%-2.59)
Önceki Kapanış: 618·
Volatilite: 3.320
Düşük₺602
Yüksek₺622.5
AL602
SAT604.5

Piyasa Verileri

Spot Piyasa
A:602
S:604.5
Önceki haftaya göre (WoW)
-9.20%
Önceki aya göre (MoM)
+2.64%
Yılbaşından bugüne (YTD)
+100.67%
Önceki yıla göre (YoY)
+180.13%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

KAPLM: KAPLAMİN AMBALAJ SANAYİ VE TİCARET A.Ş. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 11,7913
KAPANIŞ 11,843

En Düşük

DÜŞÜK 3,41

En Yüksek

YÜKSEK 34,2
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20205,735,735,385,43
02.01.20205,495,495,15,15
05.01.20205,155,295,125,2
06.01.20205,225,255,125,23
07.01.20205,25,385,135,28
08.01.20205,35,395,35,38
09.01.20205,385,485,295,4
12.01.20205,475,55,35,37
13.01.20205,375,475,35,33
14.01.20205,465,465,245,35
15.01.20205,455,475,265,31
16.01.20205,35,425,35,3
19.01.20205,435,435,35,38
20.01.20205,355,395,335,36
21.01.20205,535,535,365,36
22.01.20205,45,585,385,4
23.01.20205,555,555,345,38
26.01.20205,655,655,365,4
27.01.20205,425,575,385,45
28.01.20205,445,55,385,5
29.01.20205,55,575,465,52
30.01.20205,475,555,415,55
02.02.20205,455,525,455,45
03.02.20205,555,555,445,5
04.02.20205,455,65,455,49
05.02.20205,555,555,475,51
06.02.20205,555,795,55,72
09.02.20205,825,925,55,68
10.02.20205,85,975,555,96
11.02.20205,966,255,936,25
12.02.20206,46,456,276,39
13.02.20206,396,396,236,3
16.02.20206,356,356,126,25
17.02.20206,156,416,076,3
18.02.20206,326,356,136,3
19.02.20206,316,316,036,15
20.02.20206,056,256,016,13
23.02.20206,136,196,036,19
24.02.20206,186,266,186,26
25.02.20206,256,326,146,19
26.02.20206,156,26,046,2
27.02.20205,896,285,896,28
01.03.20206,36,56,36,43
02.03.20206,456,56,296,39
03.03.20206,26,46,26,37
04.03.20206,386,386,26,3
05.03.20206,366,386,026,22
08.03.20206,16,15,735,9
09.03.202066,255,565,99
10.03.20205,996,195,525,69
11.03.20205,685,684,844,84
12.03.20204,835,14,364,66
15.03.20204,454,64,24,2
16.03.20203,824,193,783,78
17.03.20203,54,13,413,76
18.03.20203,653,893,653,72
19.03.20203,823,953,683,9
22.03.20203,794,283,63,9
23.03.20203,914,193,94,17
24.03.20204,294,354,084,21
25.03.20204,284,63,914,6
26.03.20204,845,064,574,92
29.03.20204,935,054,694,83
30.03.20204,835,314,815,31
31.03.20205,345,655,135,13
01.04.20205,25,334,694,74
02.04.20204,764,834,384,75
05.04.20204,835,214,795,15
06.04.20205,195,555,165,27
07.04.20205,285,384,985,17
08.04.20205,175,455,175,26
09.04.20205,265,265,135,18
12.04.20205,175,255,075,1
13.04.20205,145,245,115,19
14.04.20205,195,5355,34
15.04.20205,395,445,175,26
16.04.20205,325,45,275,34
19.04.20205,385,75,385,7
20.04.20205,715,875,575,69
21.04.20205,725,925,585,77
23.04.20205,815,965,655,79
26.04.20205,956,185,865,95
27.04.2020665,775,86
28.04.20205,866,275,76,18
29.04.20206,46,45,876,17
03.05.20206,156,426,056,14
04.05.20206,176,1866,09
05.05.20206,146,276,056,08
06.05.20206,076,255,846,08
07.05.20206,086,175,95,95
10.05.20205,956,155,816,13
11.05.20206,156,336,086,19
12.05.20206,196,296,126,2
13.05.20206,196,826,056,82
14.05.20206,837,56,837,5
17.05.20207,857,896,767,1
19.05.20207,197,496,847,14
20.05.20207,167,857,047,85
21.05.20207,858,437,217,3
26.05.20207,357,47,17,16
27.05.20207,167,216,97,06
28.05.20207,47,77,157,19
31.05.20207,217,216,897,08
01.06.20207,127,256,957,06
02.06.20207,047,487,037,25
03.06.20207,337,397,197,24
04.06.20207,227,477,157,46
07.06.20207,538,27,538,02
08.06.20208,068,267,738,05
09.06.20208,038,267,958,08
10.06.20208,058,187,887,94
11.06.20207,928,77,848,5
14.06.20208,528,738,158,5
15.06.20208,558,78,438,5
16.06.20208,518,578,238,44
17.06.20208,378,78,248,56
18.06.20208,668,918,238,31
21.06.20208,378,388,058,22
22.06.20208,258,458,178,31
23.06.20208,318,318,198,28
24.06.20208,318,338,168,2
25.06.20208,268,48,218,28
28.06.20208,328,868,228,86
29.06.20208,889,678,889,53
30.06.20209,91109,179,27
01.07.20209,2810,199,1510,19
02.07.202010,1910,999,9110,65
05.07.202010,7511,4610,710,78
06.07.202010,9610,9610,210,4
07.07.202010,3910,859,8810,6
08.07.202010,6110,619,549,62
09.07.20209,59,758,99,75
12.07.20209,8410,329,8410,27
13.07.202010,1810,189,859,96
15.07.20209,9310,19,719,8
16.07.20209,879,879,49,66
19.07.20209,69,89,499,74
20.07.20209,8410,219,7610,05
21.07.20201010,149,689,77
22.07.20209,959,959,639,78
23.07.20209,789,89,69,72
26.07.20209,8110,19,819,95
27.07.20209,949,949,59,65
28.07.20209,659,659,29,45
29.07.20209,359,879,359,73
03.08.20209,79,818,88,88
04.08.20208,998,998,38,51
05.08.20208,519,368,28,59
06.08.20208,49,27,748,81
09.08.20208,829,548,519,53
10.08.20209,539,539,199,23
11.08.20209,459,459,029,19
12.08.20209,159,158,88,8
13.08.20208,678,898,558,67
16.08.20208,68,978,68,97
17.08.20208,978,978,648,78
18.08.20208,789,058,729,02
19.08.20209,019,018,798,89
20.08.20208,988,988,758,9
23.08.20208,799,48,759,2
24.08.20209,229,499,059,3
25.08.20209,569,869,29,28
26.08.20209,259,519,259,45
27.08.20209,439,929,239,78
30.08.20209,7810,159,69,81
31.08.20209,8110,079,669,97
01.09.202010,0510,129,729,87
02.09.20209,910,69,4810,17
03.09.202010,1710,259,839,91
06.09.20209,8210,099,829,9
07.09.20209,9110,759,910,65
08.09.202010,6910,9910,2710,41
09.09.202010,4110,469,9510,07
10.09.202010,110,259,919,97
13.09.20209,9510,519,8210,36
14.09.202010,410,4610,210,3
15.09.202010,311,3310,111,33
16.09.202012,4612,461212,46
17.09.202013,713,713,713,7
20.09.202015,0715,0712,3312,33
21.09.202012,0413,5611,7313,56
22.09.202013,6414,4612,9313,03
23.09.202012,5614,212,5613
24.09.202013,213,5412,812,9
27.09.202012,913,8412,813,29
28.09.202013,514,6113,3214,61
29.09.202016,0716,0716,0716,07
30.09.202017,6717,6714,4717,67
01.10.202017,6719,4315,9119,43
04.10.202020,320,317,5117,51
05.10.202017,5118,0417,5117,75
06.10.20201818,251818,25
07.10.202019201920
08.10.202020,0420,0418,0519,5
11.10.202019,6719,818,9618,96
12.10.202018,9618,9618,0518,05
13.10.202018,0218,4918,0218,49
14.10.202020,320,319,219,2
15.10.202019,2519,719,2519,5
18.10.202020,6620,6620,320,3
19.10.202020,2822,3219,9422,32
20.10.202024,5424,5422,2424,54
21.10.202024,626,9823,726,98
22.10.202026,9829,662629,66
25.10.202026,726,726,726,7
26.10.202024,0424,0424,0424,04
27.10.202021,6421,6421,6421,64
29.10.202020,52220,521,56
01.11.202020212021
02.11.20202121,52121,5
03.11.202021,521,621,4621,48
04.11.202021,4621,4621,2421,24
05.11.202021,0821,082121
08.11.202021212121
09.11.202020,9820,9820,820,8
10.11.202020,4220,4220,2420,24
11.11.202020,2420,241919,5
12.11.20201921,441921,44
15.11.202022,623,222,623,2
16.11.202023,223,523,223,5
17.11.202024,225,8424,225,74
18.11.202026272627
19.11.202029,729,728,528,5
22.11.202027,0827,0825,6625,66
23.11.202025,6625,662424
24.11.202024,1624,524,1624,5
25.11.2020252524,8824,88
26.11.2020252524,8824,88
29.11.202024,8624,8623,223,2
30.11.202023,624,9423,624,9
01.12.202025,2625,2624,824,8
02.12.2020252524,9624,96
03.12.2020252524,624,6
06.12.20202425,22425,2
07.12.2020262625,825,8
08.12.202026,1626,1625,725,8
09.12.202025,82625,825,98
10.12.202025,9626,225,9626,2
13.12.202026,9227,126,9227,1
14.12.202027,127,2227,127,2
15.12.202027,527,5627,527,54
16.12.202027,682827,5428
17.12.202028,52928,529
20.12.202029,2229,2229,229,2
21.12.20203031,243031,24
22.12.202031,833,2431,833
23.12.2020333329,729,7
24.12.202027,0431,427,0431,4
27.12.202033,533,531,431,4
28.12.20203233,83233,8
29.12.202034,234,23434
30.12.202034343133,8