Koroplast Temizlik Ambalaj Ürünleri Sanayi ve Dis Ticaret A.S. (IST:KRPLS)
Turkey · Delayed Price · Currency is TRY 9.06
+0.14 (1.57%)
At close: Jul 16, 2026
IST:KRPLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 8.73 | 8.98 | 8.73 | 8.92 | 8.92 | 0.68% | 1,077,521 |
| Jul 13, 2026 | 9.00 | 9.10 | 8.86 | 8.86 | 8.86 | -1.66% | 1,638,697 |
| Jul 10, 2026 | 9.03 | 9.10 | 8.85 | 9.01 | 9.01 | -0.44% | 1,273,620 |
| Jul 9, 2026 | 9.04 | 9.29 | 8.98 | 9.05 | 9.05 | -0.88% | 3,867,817 |
| Jul 8, 2026 | 9.35 | 9.86 | 8.96 | 9.13 | 9.13 | -2.35% | 7,060,937 |
| Jul 7, 2026 | 9.39 | 9.44 | 9.22 | 9.35 | 9.35 | -0.53% | 1,169,332 |
| Jul 6, 2026 | 9.43 | 9.48 | 9.24 | 9.40 | 9.40 | 0.86% | 1,038,395 |
| Jul 3, 2026 | 9.15 | 9.46 | 9.09 | 9.32 | 9.32 | 2.64% | 1,630,403 |
| Jul 2, 2026 | 9.18 | 9.30 | 9.00 | 9.08 | 9.08 | -1.09% | 669,798 |
| Jul 1, 2026 | 9.02 | 9.18 | 9.01 | 9.18 | 9.18 | 1.77% | 1,320,411 |
| Jun 30, 2026 | 9.03 | 9.17 | 8.98 | 9.02 | 9.02 | -0.55% | 1,008,620 |
| Jun 29, 2026 | 9.15 | 9.27 | 9.02 | 9.07 | 9.07 | -0.87% | 1,385,440 |
| Jun 26, 2026 | 9.30 | 9.30 | 8.99 | 9.15 | 9.15 | -0.97% | 2,383,817 |
| Jun 25, 2026 | 9.35 | 9.46 | 9.06 | 9.24 | 9.24 | -0.96% | 1,454,003 |
| Jun 24, 2026 | 9.61 | 9.62 | 9.31 | 9.33 | 9.33 | -2.30% | 1,469,680 |
| Jun 23, 2026 | 9.30 | 9.62 | 9.30 | 9.55 | 9.55 | 0.84% | 2,021,136 |
| Jun 22, 2026 | 9.29 | 9.47 | 9.20 | 9.47 | 9.47 | 1.83% | 2,383,199 |
| Jun 19, 2026 | 9.39 | 9.39 | 9.25 | 9.30 | 9.30 | -0.75% | 1,567,982 |
| Jun 18, 2026 | 9.10 | 9.67 | 9.05 | 9.37 | 9.37 | 3.08% | 7,842,653 |
| Jun 17, 2026 | 9.28 | 9.37 | 9.09 | 9.09 | 9.09 | -1.41% | 1,077,128 |
| Jun 16, 2026 | 9.38 | 9.47 | 9.16 | 9.22 | 9.22 | -1.71% | 1,232,810 |
| Jun 15, 2026 | 9.17 | 9.48 | 9.17 | 9.38 | 9.38 | 2.96% | 3,663,177 |
| Jun 12, 2026 | 9.06 | 9.24 | 8.99 | 9.11 | 9.11 | 1.00% | 987,435 |
| Jun 11, 2026 | 9.14 | 9.28 | 8.91 | 9.02 | 9.02 | -1.10% | 1,700,231 |
| Jun 10, 2026 | 9.14 | 9.32 | 8.94 | 9.12 | 9.12 | -0.22% | 2,836,879 |
| Jun 9, 2026 | 9.50 | 9.50 | 9.03 | 9.14 | 9.14 | -2.77% | 2,114,647 |
| Jun 8, 2026 | 9.25 | 9.51 | 9.23 | 9.40 | 9.40 | 0.21% | 2,167,562 |
| Jun 5, 2026 | 9.32 | 9.55 | 9.27 | 9.38 | 9.38 | 0.64% | 1,471,627 |
| Jun 4, 2026 | 9.33 | 9.70 | 9.20 | 9.32 | 9.32 | - | 2,338,248 |
| Jun 3, 2026 | 9.66 | 9.66 | 9.31 | 9.32 | 9.32 | -1.89% | 1,662,026 |
| Jun 2, 2026 | 9.51 | 9.59 | 9.33 | 9.50 | 9.50 | 0.85% | 1,681,809 |
| Jun 1, 2026 | 9.03 | 9.74 | 9.03 | 9.42 | 9.42 | 4.43% | 4,720,011 |
| May 26, 2026 | 9.18 | 9.29 | 8.98 | 9.02 | 9.02 | -1.64% | 1,372,927 |
| May 25, 2026 | 9.00 | 9.30 | 9.00 | 9.17 | 9.17 | 1.33% | 2,799,260 |
| May 22, 2026 | 8.23 | 9.07 | 8.23 | 9.05 | 9.05 | 6.97% | 3,245,896 |
| May 21, 2026 | 8.87 | 8.95 | 8.46 | 8.46 | 8.46 | -4.19% | 5,524,784 |
| May 20, 2026 | 9.12 | 9.15 | 8.80 | 8.83 | 8.83 | -2.43% | 2,974,178 |
| May 18, 2026 | 9.21 | 9.42 | 9.01 | 9.05 | 9.05 | -1.52% | 3,501,747 |
| May 15, 2026 | 9.31 | 9.50 | 9.10 | 9.19 | 9.19 | -0.65% | 5,755,468 |
| May 14, 2026 | 8.87 | 9.50 | 8.87 | 9.25 | 9.25 | 4.76% | 4,730,055 |
| May 13, 2026 | 9.65 | 9.73 | 8.81 | 8.83 | 8.83 | -8.31% | 5,095,935 |
| May 12, 2026 | 9.73 | 9.89 | 9.63 | 9.63 | 9.63 | -1.03% | 2,597,565 |
| May 11, 2026 | 9.77 | 9.95 | 9.73 | 9.73 | 9.73 | -0.41% | 1,751,376 |
| May 8, 2026 | 9.81 | 10.26 | 9.75 | 9.77 | 9.77 | -2.10% | 4,401,281 |
| May 7, 2026 | 9.40 | 10.18 | 9.35 | 9.98 | 9.98 | 6.85% | 8,100,208 |
| May 6, 2026 | 9.21 | 9.40 | 9.21 | 9.34 | 9.34 | 1.52% | 2,071,201 |
| May 5, 2026 | 9.45 | 9.45 | 9.19 | 9.20 | 9.20 | -0.22% | 2,091,950 |
| May 4, 2026 | 9.05 | 9.40 | 9.05 | 9.22 | 9.22 | 1.99% | 4,109,600 |
| Apr 30, 2026 | 9.11 | 9.30 | 9.00 | 9.04 | 9.04 | -0.66% | 3,413,210 |
| Apr 29, 2026 | 9.15 | 9.37 | 9.07 | 9.10 | 9.10 | -0.55% | 3,100,899 |