Istanbul - Delayed Quote TRY

Koroplast Temizlik Ambalaj Ürünleri Sanayi ve Dis Ticaret A.S. (KRPLS.IS)

Compare
7.27
-0.05
(-0.68%)
As of 11:50:18 AM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20257.327.347.247.277.27210,375
Jan 21, 20257.367.377.287.327.32690,526
Jan 20, 20257.327.437.247.377.37758,020
Jan 17, 20257.427.457.247.317.312,343,558
Jan 16, 20257.477.477.207.347.341,293,381
Jan 15, 20257.687.687.367.397.393,125,805
Jan 14, 20257.607.667.457.517.512,816,256
Jan 13, 20257.747.807.417.607.603,043,633
Jan 10, 20257.837.927.687.757.75932,396
Jan 9, 20257.867.997.797.837.831,770,158
Jan 8, 20257.978.017.617.847.841,779,055
Jan 7, 20258.128.147.857.977.971,683,351
Jan 6, 20257.848.137.848.048.042,570,898
Jan 3, 20257.848.007.807.847.841,148,028
Jan 2, 20257.998.027.837.847.842,046,230
Dec 31, 20247.797.997.737.937.931,563,596
Dec 30, 20247.817.907.787.797.791,154,749
Dec 27, 20247.787.907.717.807.802,640,835
Dec 26, 20247.897.897.707.787.781,025,826
Dec 25, 20247.837.937.817.887.88917,702
Dec 24, 20247.947.957.747.777.772,416,506
Dec 23, 20248.098.227.827.947.943,672,711
Dec 20, 20248.058.117.948.068.061,573,742
Dec 19, 20247.858.107.818.058.051,461,389
Dec 18, 20248.188.187.988.008.003,305,702
Dec 17, 20248.038.227.938.178.179,538,409
Dec 16, 20247.498.117.488.038.0313,382,535
Dec 13, 20247.407.507.347.497.49647,653
Dec 12, 20247.447.527.347.407.40708,223
Dec 11, 20247.487.527.277.347.34769,594
Dec 10, 20247.567.597.427.497.491,061,606
Dec 9, 20247.427.617.387.587.581,563,355
Dec 6, 20247.387.447.357.407.40778,741
Dec 5, 20247.337.457.327.367.36824,801
Dec 4, 20247.347.397.287.337.33809,421
Dec 3, 20247.367.457.287.337.331,378,929
Dec 2, 20247.307.417.217.337.33989,465
Nov 29, 20247.357.427.137.277.272,712,609
Nov 28, 20247.647.897.357.407.405,065,271
Nov 27, 20247.237.957.147.707.706,511,125
Nov 26, 20247.357.357.167.237.231,386,869
Nov 25, 20247.207.347.187.317.311,132,640
Nov 22, 20247.147.337.117.177.171,186,437
Nov 21, 20246.987.256.857.257.251,124,983
Nov 20, 20247.077.216.926.976.97906,929
Nov 19, 20247.047.156.947.047.041,230,513
Nov 18, 20247.147.177.037.037.031,068,755
Nov 15, 20247.087.157.037.137.131,009,461
Nov 14, 20247.037.177.007.067.061,075,003
Nov 13, 20247.097.456.977.057.052,075,233
Nov 12, 20247.117.146.927.097.09643,694
Nov 11, 20246.967.096.947.087.08933,550
Nov 8, 20246.817.056.806.956.951,275,512
Nov 7, 20246.746.936.676.816.811,480,678
Nov 6, 20246.736.786.686.706.70655,647
Nov 5, 20246.616.696.466.696.69502,068
Nov 4, 20246.856.876.566.606.60635,197
Nov 1, 20246.816.856.756.806.80474,199
Oct 31, 20246.846.936.756.816.81754,667
Oct 30, 20246.736.866.736.846.84638,280
Oct 28, 20246.736.806.696.726.72278,589
Oct 25, 20246.836.836.656.736.73668,508
Oct 24, 20246.586.766.586.726.72558,788
Oct 23, 20246.736.756.516.606.60534,070
Oct 22, 20246.666.776.616.736.73791,219
Oct 21, 20246.796.926.646.666.66988,653
Oct 18, 20246.987.016.806.806.80818,863
Oct 17, 20246.967.186.906.986.981,588,003
Oct 16, 20246.937.186.776.956.952,910,194
Oct 15, 20246.486.916.466.916.911,584,592
Oct 14, 20246.636.686.326.426.421,176,723
Oct 11, 20246.886.896.626.636.63567,445
Oct 10, 20247.027.036.756.886.88828,173
Oct 9, 20246.626.816.606.816.81715,595
Oct 8, 20246.666.756.626.716.71558,024
Oct 7, 20246.686.816.626.746.74797,489
Oct 4, 20246.626.686.306.686.68824,069
Oct 3, 20246.656.786.596.616.61589,983
Oct 2, 20246.726.856.596.686.68987,684
Oct 1, 20247.007.046.756.866.861,030,960
Sep 30, 20247.017.126.987.027.02615,268
Sep 27, 20247.007.106.927.017.01591,732
Sep 26, 20247.057.167.017.017.011,042,076
Sep 25, 20247.147.146.987.027.02548,746
Sep 24, 20247.117.157.057.107.10936,118
Sep 23, 20247.597.637.127.127.121,522,291
Sep 20, 20247.257.317.207.217.21790,843
Sep 19, 20247.117.307.117.257.25730,879
Sep 18, 20247.157.177.077.097.09640,552
Sep 17, 20247.137.187.097.137.13913,048
Sep 16, 20247.127.187.097.117.11628,651
Sep 13, 20246.947.136.847.127.121,010,073
Sep 12, 20246.906.986.746.896.89914,614
Sep 11, 20247.127.126.836.886.88964,876
Sep 10, 20247.257.257.037.127.121,074,356
Sep 9, 20247.317.357.167.257.25571,381
Sep 6, 20247.367.407.297.347.34443,894
Sep 5, 20247.367.437.337.367.36601,569
Sep 4, 20247.417.457.227.367.361,012,544
Sep 3, 20247.467.507.337.427.42903,251
Sep 2, 20247.217.447.157.447.44872,956
Aug 29, 20247.227.237.117.197.19526,523
Aug 28, 20247.157.247.087.137.13787,210
Aug 27, 20247.067.197.037.117.11804,141
Aug 26, 20247.227.307.027.047.041,135,100
Aug 23, 20247.407.447.177.217.211,290,580
Aug 22, 20247.467.527.327.397.39943,101
Aug 21, 20247.587.627.457.467.46691,154
Aug 20, 20247.637.827.517.587.581,552,142
Aug 19, 20247.627.717.497.637.631,034,656
Aug 16, 20247.537.737.507.597.591,265,641
Aug 15, 20247.447.637.307.537.531,387,461
Aug 14, 20247.547.597.407.427.421,014,618
Aug 13, 20247.507.567.357.547.54946,072
Aug 12, 20247.747.807.447.507.501,417,251
Aug 9, 20247.847.937.687.707.701,550,786
Aug 8, 20247.947.977.777.847.841,349,870
Aug 7, 20247.647.877.607.807.801,221,543
Aug 6, 20247.547.817.497.627.621,626,925
Aug 5, 20247.527.797.307.437.432,077,202
Aug 2, 20248.168.177.947.967.962,276,838
Aug 1, 20248.178.418.138.198.192,489,085
Jul 31, 20248.648.688.078.128.124,977,802
Jul 30, 20248.068.768.058.648.6410,495,151
Jul 29, 20248.388.388.008.058.052,151,559
Jul 26, 20248.128.348.058.288.281,960,522
Jul 25, 20248.168.368.048.058.051,633,284
Jul 24, 20248.058.348.008.198.192,568,194
Jul 23, 20248.038.107.978.038.031,270,115
Jul 22, 20248.058.107.988.008.001,040,886
Jul 19, 20248.198.198.008.018.01880,611
Jul 18, 20248.128.188.028.088.081,390,667
Jul 17, 20248.198.197.988.048.041,387,134
Jul 16, 20248.018.147.978.048.041,315,571
Jul 12, 20247.998.107.928.008.001,632,753
Jul 11, 20247.668.017.667.997.991,565,213
Jul 10, 20247.857.897.637.637.631,195,884
Jul 9, 20247.817.947.717.827.821,067,354
Jul 8, 20247.948.067.817.817.811,451,860
Jul 5, 20247.867.917.757.807.80741,302
Jul 4, 20247.697.877.697.867.86793,422
Jul 3, 20247.727.797.587.697.69996,535
Jul 2, 20247.457.747.417.727.721,002,626
Jul 1, 20247.797.907.457.527.522,132,946
Jun 28, 20247.877.917.757.777.77965,255
Jun 27, 20247.627.857.627.837.83853,787
Jun 26, 20247.807.877.607.627.621,238,790
Jun 25, 20247.857.917.787.787.78880,432
Jun 24, 20248.078.117.787.837.831,395,163
Jun 21, 20247.998.067.968.058.05903,088
Jun 20, 20248.008.097.917.997.99820,824
Jun 14, 20247.917.997.817.917.91794,970
Jun 13, 20247.697.897.597.837.83823,638
Jun 12, 20247.708.487.517.557.552,160,148
Jun 11, 20247.737.797.517.717.711,026,273
Jun 10, 20247.818.087.657.697.691,341,510
Jun 7, 20248.008.187.777.787.781,928,445
Jun 6, 20247.998.287.998.108.101,662,218
Jun 5, 20248.318.317.977.987.981,683,869
Jun 4, 20248.028.308.018.308.301,387,030
Jun 3, 20248.258.378.008.018.012,139,105
May 31, 20248.308.458.248.258.252,095,804
May 30, 20248.268.368.108.288.281,532,621
May 29, 20248.198.487.798.268.262,588,210
May 28, 20248.278.468.208.258.251,388,647
May 27, 20248.428.598.258.268.262,033,433
May 24, 20248.708.838.488.498.491,715,848
May 23, 20248.598.758.548.688.681,906,537
May 22, 20248.358.598.318.598.591,952,899
May 21, 20248.598.708.328.338.332,333,294
May 20, 20248.508.758.378.588.583,065,932
May 17, 20248.468.588.438.508.502,018,834
May 16, 20248.498.648.388.428.422,044,687
May 15, 20248.598.728.418.498.492,624,836
May 14, 20248.518.768.218.498.493,207,983
May 13, 20249.099.108.458.508.506,728,568
May 10, 20249.319.649.219.219.2110,303,407
May 9, 20249.9010.459.8110.2310.236,662,690
May 8, 20249.6410.069.529.819.814,820,140
May 7, 202410.0210.029.419.649.644,585,815
May 6, 20249.8510.249.7110.0310.036,580,570
May 3, 20249.569.859.369.669.664,465,926
May 2, 20249.299.669.229.509.505,052,929
Apr 30, 20249.109.389.069.299.293,996,187
Apr 29, 20249.219.228.988.988.982,230,483
Apr 26, 20249.309.409.039.169.162,045,180
Apr 25, 20248.979.388.979.309.303,567,749
Apr 24, 20249.369.608.968.968.965,616,261
Apr 22, 20248.759.358.759.359.355,425,123
Apr 19, 20248.308.928.228.758.753,324,644
Apr 18, 20248.378.498.268.378.371,241,211
Apr 17, 20248.488.658.318.368.361,957,979
Apr 16, 20248.498.568.128.418.411,884,365
Apr 15, 20248.298.628.228.498.491,682,735
Apr 8, 20248.108.518.108.408.401,854,277
Apr 5, 20248.048.147.828.088.081,678,541
Apr 4, 20247.757.977.617.807.801,197,319
Apr 3, 20247.687.887.557.757.751,004,333
Apr 2, 20247.848.047.657.687.681,278,065
Apr 1, 20248.088.137.747.867.861,178,972
Mar 29, 20248.008.097.738.088.081,606,084
Mar 28, 20248.008.057.908.008.001,351,352
Mar 27, 20247.817.997.647.937.931,201,023
Mar 26, 20248.018.027.617.777.771,455,272
Mar 25, 20248.048.207.927.987.981,662,685
Mar 22, 20248.078.237.948.038.032,258,214
Mar 21, 20248.328.458.048.068.062,552,700
Mar 20, 20248.318.438.248.308.301,489,592
Mar 19, 20248.278.448.238.308.301,265,425
Mar 18, 20248.638.658.208.238.232,118,413
Mar 15, 20248.658.828.588.638.631,933,706
Mar 14, 20248.598.748.558.608.602,396,488
Mar 13, 20248.908.928.598.598.592,504,013
Mar 12, 20248.939.008.638.818.812,592,616
Mar 11, 20249.549.548.878.928.923,062,668
Mar 8, 20249.229.329.009.239.232,289,778
Mar 7, 20248.659.298.659.239.233,672,193
Mar 6, 20248.929.078.648.688.683,255,811
Mar 5, 20249.129.348.908.928.923,985,927
Mar 4, 20249.399.549.109.109.104,269,410
Mar 1, 20249.9110.009.359.369.365,434,988
Feb 29, 20249.6510.299.619.859.8510,597,016
Feb 28, 20249.559.909.259.679.679,546,324
Feb 27, 20249.189.848.979.509.508,716,145
Feb 26, 20249.599.689.189.199.194,684,913
Feb 23, 20249.569.909.319.579.577,497,733
Feb 22, 20249.109.639.109.509.508,376,257
Feb 21, 20248.939.278.939.109.106,305,471
Feb 20, 20248.759.098.758.928.922,448,307
Feb 19, 20249.149.208.808.818.813,741,861
Feb 16, 20249.419.478.949.149.144,965,915
Feb 15, 20249.219.459.189.409.404,721,831
Feb 14, 20248.899.358.899.209.208,866,117
Feb 13, 20248.909.208.818.888.887,696,316
Feb 12, 20248.658.988.658.858.857,161,096
Feb 9, 20248.728.748.558.608.604,705,851
Feb 8, 20248.798.898.648.708.706,428,091
Feb 7, 20248.749.228.558.778.7711,390,959
Feb 6, 20248.278.758.128.748.7411,890,787
Feb 5, 20248.138.238.098.198.193,966,180
Feb 2, 20248.158.238.068.158.153,687,555
Feb 1, 20248.128.268.108.138.133,965,938
Jan 31, 20248.198.248.108.128.122,241,670
Jan 30, 20248.048.307.918.198.194,069,797
Jan 29, 20248.178.218.008.048.043,256,242
Jan 26, 20248.018.207.988.168.162,389,808
Jan 25, 20247.888.147.888.008.002,522,931
Jan 24, 20247.837.947.747.877.871,604,981
Jan 23, 20248.008.137.757.837.831,880,372
Jan 22, 20247.858.067.757.997.992,289,591

Related Tickers

EKIZ.IS Ekiz Kimya Sanayi ve Ticaret Anonim Sirketi
53.75
-0.46%
 
VKING.IS Viking Kagit ve Selüloz A.S.
29.98
-1.06%
 
IZFAS.IS Izmir Firça Sanayi ve Ticaret Anonim Sirketi
74.75
+1.49%
 
SANFM.IS Sanifoam Endustri ve Tuketim Urunleri Sanayi Ticaret A.S.
49.40
+0.12%