KRPLS
KOROPLAST TEMİZLİK AMBALAJ ÜRÜNLERİ SANAYİ VE DIŞ TİCARET A.Ş.
18:05:18
9.3 ₺
-0.070 (%-0.75)
Önceki Kapanış: 9.37·
Volatilite: 1.490
Düşük₺9.25
Yüksek₺9.39
Piyasa Verileri
Spot Piyasa
A:9.3
S:9.31
Önceki haftaya göre (WoW)
+2.09%
Önceki aya göre (MoM)
+3.10%
Yılbaşından bugüne (YTD)
+19.54%
Önceki yıla göre (YoY)
+43.30%
KRPLS: KOROPLAST TEMİZLİK AMBALAJ ÜRÜNLERİ SANAYİ VE DIŞ TİCARET A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 8,3249
KAPANIŞ 8,3114
En Düşük
DÜŞÜK 4,9454
En Yüksek
YÜKSEK 11,6287
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 27.07.2022 | 5,1043 | 5,1043 | 4,9454 | 5,1043 |
| 28.07.2022 | 5,2731 | 5,6108 | 5,2135 | 5,6108 |
| 31.07.2022 | 5,8491 | 6,1669 | 5,72 | 6,1669 |
| 01.08.2022 | 6,435 | 6,7826 | 6,3059 | 6,7826 |
| 02.08.2022 | 7,0904 | 7,4578 | 7,0904 | 7,4578 |
| 03.08.2022 | 8,004 | 8,2026 | 7,9941 | 8,2026 |
| 04.08.2022 | 9,0169 | 9,0169 | 7,3883 | 7,3883 |
| 07.08.2022 | 7,3784 | 7,5969 | 6,7428 | 7,1301 |
| 08.08.2022 | 7,15 | 7,3784 | 7,0209 | 7,0507 |
| 09.08.2022 | 7,0904 | 7,1401 | 6,5442 | 6,6733 |
| 10.08.2022 | 6,6435 | 7,1997 | 6,4648 | 6,9216 |
| 11.08.2022 | 6,9216 | 7,001 | 6,7031 | 6,723 |
| 14.08.2022 | 6,7329 | 6,7627 | 6,4151 | 6,4151 |
| 15.08.2022 | 6,4251 | 6,4549 | 6,1172 | 6,2066 |
| 16.08.2022 | 6,2165 | 6,4847 | 6,2165 | 6,2662 |
| 17.08.2022 | 6,2662 | 6,286 | 6,008 | 6,0874 |
| 18.08.2022 | 6,1073 | 6,1867 | 5,9981 | 6,0775 |
| 21.08.2022 | 6,0974 | 6,1371 | 6,0477 | 6,0676 |
| 22.08.2022 | 6,0775 | 6,296 | 6,0576 | 6,1669 |
| 23.08.2022 | 6,1768 | 6,2066 | 6,0278 | 6,0576 |
| 24.08.2022 | 6,0974 | 6,1272 | 6,0378 | 6,0477 |
| 25.08.2022 | 6,0576 | 6,0676 | 5,9583 | 5,9881 |
| 28.08.2022 | 5,9683 | 5,9782 | 5,859 | 5,8789 |
| 30.08.2022 | 5,8888 | 6,1371 | 5,8491 | 6,0179 |
| 31.08.2022 | 6,0278 | 6,0676 | 5,8988 | 5,9285 |
| 01.09.2022 | 5,9385 | 6,008 | 5,9186 | 5,9683 |
| 04.09.2022 | 5,9881 | 6,3158 | 5,9583 | 6,2165 |
| 05.09.2022 | 6,2165 | 6,2563 | 6,008 | 6,1669 |
| 06.09.2022 | 6,1768 | 6,3853 | 6,0974 | 6,2761 |
| 07.09.2022 | 6,3953 | 6,7925 | 6,2165 | 6,3357 |
| 08.09.2022 | 6,3556 | 6,435 | 6,2265 | 6,2364 |
| 11.09.2022 | 6,2563 | 6,7528 | 6,1867 | 6,5542 |
| 12.09.2022 | 6,6138 | 6,8521 | 6,1768 | 6,1768 |
| 13.09.2022 | 6,1867 | 6,5045 | 6,1569 | 6,4648 |
| 14.09.2022 | 6,5045 | 6,574 | 6,286 | 6,3059 |
| 15.09.2022 | 6,3258 | 6,5939 | 6,286 | 6,5244 |
| 18.09.2022 | 6,6535 | 6,7428 | 6,3953 | 6,3953 |
| 19.09.2022 | 6,4251 | 6,9117 | 6,4251 | 6,7329 |
| 20.09.2022 | 6,7031 | 6,7131 | 6,5144 | 6,5641 |
| 21.09.2022 | 6,6038 | 6,8422 | 6,4648 | 6,6535 |
| 22.09.2022 | 6,6733 | 7,3188 | 6,6733 | 7,3188 |
| 25.09.2022 | 7,5472 | 7,7061 | 6,8322 | 6,9117 |
| 26.09.2022 | 6,9713 | 7,1401 | 6,8521 | 6,8521 |
| 27.09.2022 | 6,8719 | 7,2394 | 6,8719 | 6,9315 |
| 28.09.2022 | 6,9812 | 7,0408 | 6,5144 | 6,7131 |
| 29.09.2022 | 6,7131 | 6,8024 | 6,5244 | 6,7528 |
| 02.10.2022 | 6,7826 | 7,0606 | 6,7627 | 7,011 |
| 03.10.2022 | 7,0308 | 7,1897 | 6,8521 | 7,0606 |
| 04.10.2022 | 7,0904 | 7,3585 | 6,9613 | 7,2592 |
| 05.10.2022 | 7,2791 | 7,4578 | 7,1798 | 7,2294 |
| 06.10.2022 | 7,2592 | 7,8054 | 7,1897 | 7,6167 |
| 09.10.2022 | 7,6366 | 7,7458 | 7,4678 | 7,5671 |
| 10.10.2022 | 7,5869 | 7,8749 | 7,5572 | 7,6068 |
| 11.10.2022 | 7,6366 | 7,7061 | 7,3883 | 7,4777 |
| 12.10.2022 | 7,5274 | 8,0338 | 7,4678 | 7,9941 |
| 13.10.2022 | 7,9842 | 8,1629 | 7,7756 | 7,8352 |
| 16.10.2022 | 7,8849 | 8,2622 | 7,8551 | 8,014 |
| 17.10.2022 | 8,0537 | 8,3218 | 7,9643 | 8,2126 |
| 18.10.2022 | 8,2424 | 8,6495 | 8,1033 | 8,5502 |
| 19.10.2022 | 8,5502 | 8,9474 | 8,4509 | 8,58 |
| 20.10.2022 | 8,6197 | 9,2453 | 8,3814 | 9,0368 |
| 23.10.2022 | 9,2255 | 9,6128 | 9,0765 | 9,3744 |
| 24.10.2022 | 9,583 | 9,583 | 8,868 | 8,9772 |
| 25.10.2022 | 9,0169 | 9,2851 | 8,9673 | 9,1163 |
| 26.10.2022 | 9,2652 | 9,5135 | 9,1858 | 9,2751 |
| 27.10.2022 | 9,2751 | 9,2851 | 8,8183 | 8,8382 |
| 30.10.2022 | 8,8581 | 8,9375 | 8,5006 | 8,6594 |
| 31.10.2022 | 8,5403 | 8,5601 | 8,2225 | 8,431 |
| 01.11.2022 | 8,441 | 8,729 | 8,3119 | 8,6396 |
| 02.11.2022 | 8,6396 | 9,0169 | 8,4807 | 8,9971 |
| 03.11.2022 | 8,9971 | 9,5631 | 8,9375 | 9,4837 |
| 06.11.2022 | 9,6823 | 9,8213 | 9,146 | 9,2751 |
| 07.11.2022 | 9,2751 | 9,4241 | 9,0666 | 9,3645 |
| 08.11.2022 | 9,434 | 9,4936 | 9,0368 | 9,0368 |
| 09.11.2022 | 9,1361 | 9,3943 | 9,1163 | 9,1659 |
| 10.11.2022 | 9,1957 | 9,5333 | 9,156 | 9,5333 |
| 13.11.2022 | 9,5731 | 10,4867 | 9,5731 | 10,4867 |
| 14.11.2022 | 10,7051 | 10,874 | 9,7419 | 10,3079 |
| 15.11.2022 | 10,3178 | 10,3377 | 9,8114 | 9,871 |
| 16.11.2022 | 9,6326 | 10,0199 | 9,0865 | 9,4638 |
| 17.11.2022 | 9,444 | 9,8114 | 9,3645 | 9,583 |
| 20.11.2022 | 9,6227 | 10,3178 | 9,5333 | 10,298 |
| 21.11.2022 | 10,3278 | 10,8044 | 10,0299 | 10,4271 |
| 22.11.2022 | 10,4767 | 10,8342 | 10,2781 | 10,6257 |
| 23.11.2022 | 10,6753 | 11,1222 | 10,576 | 10,9137 |
| 24.11.2022 | 10,9137 | 11,0924 | 10,725 | 11,0726 |
| 27.11.2022 | 11,2116 | 11,4996 | 10,9733 | 11,0428 |
| 28.11.2022 | 11,0527 | 11,0527 | 10,6356 | 10,7548 |
| 29.11.2022 | 10,7548 | 11,013 | 10,5661 | 10,8243 |
| 30.11.2022 | 10,9435 | 10,9733 | 10,5463 | 10,6654 |
| 01.12.2022 | 10,6654 | 11,1619 | 10,5264 | 11,0626 |
| 04.12.2022 | 11,2811 | 11,6088 | 11,2017 | 11,4897 |
| 05.12.2022 | 11,5989 | 11,6287 | 10,9435 | 11,1719 |
| 06.12.2022 | 11,1719 | 11,2017 | 10,5264 | 10,6058 |
| 07.12.2022 | 10,5959 | 10,6058 | 9,9504 | 10,4569 |
| 08.12.2022 | 10,4569 | 10,8144 | 10,2384 | 10,7747 |
| 11.12.2022 | 10,9236 | 11,1123 | 10,874 | 10,9435 |
| 12.12.2022 | 11,0229 | 11,0527 | 10,7151 | 10,7945 |
| 13.12.2022 | 10,7945 | 10,8442 | 10,2583 | 10,2781 |
| 14.12.2022 | 10,3576 | 10,7051 | 10,1987 | 10,4469 |
| 15.12.2022 | 10,5264 | 10,8541 | 10,3576 | 10,8541 |
| 18.12.2022 | 11,1222 | 11,2613 | 10,864 | 10,9534 |
| 19.12.2022 | 10,9534 | 11,4996 | 10,7945 | 11,2613 |
| 20.12.2022 | 11,301 | 11,3109 | 10,9335 | 11,0031 |
| 21.12.2022 | 11,0527 | 11,2116 | 10,9038 | 10,9038 |
| 22.12.2022 | 10,9236 | 11,0726 | 10,6853 | 10,9435 |
| 25.12.2022 | 11,1421 | 11,1818 | 10,9335 | 10,9832 |
| 26.12.2022 | 10,9931 | 11,0428 | 10,5661 | 10,5661 |
| 27.12.2022 | 10,586 | 10,6654 | 9,8412 | 9,9603 |
| 28.12.2022 | 9,9603 | 10,2185 | 9,9008 | 10,0398 |
| 29.12.2022 | 10,0597 | 10,1689 | 9,5631 | 10,0497 |