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)
+188.73%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 72,4556
KAPANIŞ 72,9592

En Düşük

DÜŞÜK 25,22

En Yüksek

YÜKSEK 144
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202225,4227,6825,2227,26
03.01.202226,928,1626,5227,5
04.01.202227,0428,227,0427,92
05.01.202227,2427,8427,0627,16
06.01.20222728,32727,74
09.01.202227,7428,6427,0628,34
10.01.202228,531,1228,531,08
11.01.202230,6634,1430,1434,14
12.01.202234,23733,333,3
13.01.202233,9236,6233,7836,62
16.01.202237,3238,0633,7835,14
17.01.202234,738,4234,437,1
18.01.202237,440,837,438,9
19.01.20223942,7837,0842,78
20.01.2022444741,843
23.01.20224345,341,443,52
24.01.202243,547,8641,3447,86
25.01.202252,652,648,8651,5
26.01.202250,9556,6548,853,85
27.01.202253,955750,851,2
30.01.202255,555,652,855,1
31.01.202260605557,8
01.02.20225757,954,256,1
02.02.202256,860,455157,95
03.02.202257,9563,65663,6
06.02.202269,9569,9566,7569,95
07.02.202274,8576,966,976,9
08.02.202276,976,969,2569,25
09.02.202268,168,16666
10.02.202260,263,460,261,75
13.02.202258,158,155,655,6
14.02.202250,0550,0550,0550,05
15.02.202250,0553,750,0550,95
16.02.202245,8645,8645,8645,86
17.02.202241,2850,2541,2850,25
20.02.202245,2445,2445,2445,24
21.02.202240,724240,7241,98
22.02.202243,864443,4843,48
23.02.202239,1639,2639,1439,14
24.02.202235,2443,0435,2443,04
27.02.202238,7447,3438,7447,34
28.02.202247514550
01.03.202253,9553,955353
02.03.202249,25549,253
03.03.202251,9551,9550,0550,05
06.03.20224752,94752,5
07.03.20225254,555254,55
08.03.20225257,955255,3
09.03.2022585855,558
10.03.202256585657,45
13.03.202260616060,5
14.03.20226161,154,4555
15.03.202255585557
16.03.202255,16155,161
17.03.2022606259,0561,9
20.03.202267,9568,056568,05
21.03.202274,2574,8567,9572
22.03.202272,15736868
23.03.202266,274,862,274,8
24.03.202276,5580,8574,978,2
27.03.202275,2580,97171
28.03.20227072,26464,2
29.03.202262,756759,6559,65
30.03.202260615557,15
31.03.202257,255854,7555,9
03.04.202256,7559,455557,5
04.04.202257,56257,1560,85
05.04.20226163,759,860
06.04.20226061,457,2558
07.04.2022585955,656,7
10.04.202256,757,4555,1557,4
11.04.202257,46255,4560,5
12.04.202256,26156,1561
13.04.202262,263,159,559,5
14.04.20226060,0558,158,9
17.04.202258,1558,655,355,4
18.04.202255,3557,9553,3555,85
19.04.2022545551,3552,15
20.04.202251,0553,8548,553,85
21.04.202252,857,2551,356,5
24.04.202256,659,7556,559
25.04.202260,9564,95964,9
26.04.202265,9571,3565,371,35
27.04.202274,878,2571,977,95
28.04.202277,9579,974,0577,3
04.05.202278,480,9577,5580,25
05.05.202279,958377,3583
08.05.202285,191,38591,3
09.05.202294,8597,982,2585,9
10.05.20228585,1577,3577,35
11.05.202274,274,9569,6569,65
12.05.202262,769,2562,762,7
15.05.202260,8568,9560,165
16.05.20226367,558,560,55
17.05.202258,1564,4558,1560
19.05.202259,95665766
22.05.202272,672,667,5572,6
23.05.202272,677,256970,95
24.05.202270,9572,956464
25.05.2022646462,662,6
26.05.202260626062
29.05.202263646364
30.05.2022646461,561,5
31.05.202261615858
01.06.202257,657,657,357,3
02.06.202257575757
05.06.202262,6562,762,6562,7
06.06.202262,762,759,459,65
07.06.202259,959,959,6559,65
08.06.202259,5559,5559,5559,55
09.06.202259,359,358,758,7
12.06.202256,8556,8556,3556,35
13.06.202256,3556,3553,254,7
14.06.202255,4555,955,4555,9
15.06.202258,858,858,858,8
16.06.202258,858,858,5558,55
19.06.202252,759,552,759
20.06.2022595958,9558,95
21.06.202258,9558,955757
22.06.2022575756,7556,75
23.06.202256,7557,156,7557,1
26.06.202256,461,354,259,2
27.06.202259,359,556,3556,55
28.06.202257,4557,4552,452,7
29.06.202253,6553,6549,350,5
30.06.202250,4524950,5
03.07.202250,9550,9548,2248,3
04.07.202247,9648,2444,945,38
05.07.202245,3847,244,0646,98
06.07.202249,351,6547,2251,65
07.07.202252,4554,0550,852
12.07.202252,4552,649,449,96
13.07.2022505047,948,14
17.07.202248,2448,524747,22
18.07.202247,2647,7246,0246,84
19.07.202246,8851,546,251,15
20.07.20225456,2552,9556,15
21.07.202257,555853,5554,4
24.07.20225259,851,1559
25.07.202258,964,95864,9
26.07.20226671,356671,35
27.07.202274,578,156770,05
28.07.202268,8574,367,168,95
31.07.202269,971,563,267,15
01.08.202266,8571,1563,4568,95
02.08.20227075,868,9575,8
03.08.20227683,272,3578,9
04.08.202278,98075,178,6
07.08.202278,658277,578,5
08.08.202278,578,576,376,5
09.08.20227676,568,970,8
10.08.202265,170,565,170
11.08.202267,8567,8567,567,5
14.08.2022676760,7560,75
15.08.202260,766,860,766,8
16.08.202266,870,0566,870
17.08.202270727071
18.08.2022717168,4568,45
21.08.202270,570,566,967,1
22.08.202267,567,566,7566,75
23.08.2022656560,161,9
24.08.202263,256763,2567
25.08.2022676764,964,9
28.08.202258,457158,4570,5
30.08.202263,457063,4568
31.08.202268686666
01.09.202266,2566,2566,2566,25
04.09.202269,869,86868
05.09.202266,2566,2564,966,25
06.09.20226767,26767,2
07.09.202268,668,668,5568,55
08.09.202272,172,169,569,5
11.09.202268,27565,269,95
12.09.2022707066,0566,2
13.09.202265,0572,863,772,8
14.09.202274,980,0574,780,05
15.09.202282,287,2581,784,35
18.09.202284,3589,58083,5
19.09.202283,58679,681,65
20.09.202281,6582,4573,573,5
21.09.202272,980,77173
22.09.202273,0578,472,278,4
25.09.20227982,478,281,5
26.09.202281,58278,2579
27.09.202278,978,973,274,2
28.09.202274,275,7570,370,35
29.09.202270,875,8568,5571,6
02.10.202271,974,670,573,5
03.10.202273,574,5571,574,4
04.10.202274,475,872,672,95
05.10.202273,273,270,570,9
06.10.202271,371,769,170
09.10.202270,571,1568,469,45
10.10.2022717169,270,1
11.10.202270,870,868,969
12.10.20226975,968,475,9
13.10.202276,4583,474,3583,3
16.10.202284,0589,0583,485
17.10.20228593,582,1593,5
18.10.202297,25102,895,1102,8
19.10.2022106110,693,3593,35
20.10.202288,110288,197,1
23.10.202297,55106,893,7106,8
24.10.2022106,8115,9106113,7
25.10.2022113,7119,1106,7118,5
26.10.2022118,6124,9113121
27.10.2022121130116,8130
30.10.2022128,9134125,1125,9
31.10.2022125,9130117120
01.11.2022120,5124117119,3
02.11.2022111,2130,7107,4128,4
03.11.2022133,8138128,5133
06.11.2022129,1132,6123125,8
07.11.2022124,9132119127
08.11.2022121132121128,2
09.11.2022122128,2120121,9
10.11.2022121,9126,8116117
13.11.2022117121,4113,5113,5
14.11.2022113,5115107,6113
15.11.2022113113107,2107,2
16.11.2022107,2110,2102107,1
17.11.2022107,1108,5103,2106
20.11.2022106,5107,4101,2101,9
21.11.2022101,9108,498107,2
22.11.2022106,5106,6102103
23.11.2022100106,8100104,1
24.11.2022103,4113102113
27.11.2022114,4117,3111112,5
28.11.2022112,5123,7110123,7
29.11.2022124,4133118,9129
30.11.2022129,7135,8126,4132,5
01.12.2022131133127,1127,7
04.12.2022126136,8119,7129
05.12.2022129133,2123,2126
06.12.2022126,5127,9119,1121
07.12.2022118,1125,8115123,5
08.12.2022125,8126119,7121,4
11.12.2022120,4124,5115,9116,7
12.12.2022116,2118,6110,4113,1
13.12.2022113,1118,5111,2112,4
14.12.2022115,5116,1111,7112,7
15.12.2022112,3122,7111,2120,2
18.12.2022121,6132,2121,6132,2
19.12.2022133,9144133135,2
20.12.2022135,5142,2131,1134,8
21.12.2022135,1140,1134,4137,4
22.12.2022137,5138,4123,7123,9
25.12.2022125,2127116,2119,5
26.12.2022119,5119,8114,1114,5
27.12.2022113,7119,7110112
28.12.2022108117,6108114,5
29.12.2022117,9118112,1116