Skip to main content
Koroplast Temizlik Ambalaj Ürünleri Sanayi ve Dis Ticaret A.S. (IST:KRPLS)
Turkey flag Turkey · Delayed Price · Currency is TRY
7.81
+0.02 (0.26%)
Last updated: Dec 5, 2025, 5:37 PM GMT+3

IST:KRPLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20257.858.057.717.797.79-0.13%2,099,436
Dec 3, 20258.608.707.807.807.80-5.68%9,944,733
Dec 2, 20257.578.277.528.278.279.97%2,326,675
Dec 1, 20257.437.597.437.527.521.21%918,166
Nov 28, 20257.637.707.287.437.43-2.49%1,114,754
Nov 27, 20257.797.797.597.627.62-0.52%705,065
Nov 26, 20257.797.807.647.667.66-1.42%866,381
Nov 25, 20258.038.097.777.777.77-3.24%1,156,531
Nov 24, 20257.918.207.908.038.031.52%2,113,282
Nov 21, 20257.928.007.867.917.91-1.12%994,822
Nov 20, 20257.888.527.748.008.002.17%5,350,215
Nov 19, 20257.837.907.717.837.830.13%1,016,119
Nov 18, 20258.018.017.807.827.82-1.64%922,150
Nov 17, 20257.888.017.877.957.951.79%1,085,250
Nov 14, 20257.758.107.637.817.810.51%3,431,868
Nov 13, 20257.697.957.697.777.770.52%887,267
Nov 12, 20258.008.007.707.737.73-1.15%1,523,063
Nov 11, 20258.048.057.697.827.82-2.74%1,495,895
Nov 10, 20258.208.228.048.048.04-1.71%1,435,165
Nov 7, 20258.658.658.178.188.18-5.43%3,469,054
Nov 6, 20258.739.068.528.658.65-0.92%3,765,864
Nov 5, 20258.808.848.608.738.730.34%1,413,452
Nov 4, 20258.958.958.668.708.70-1.69%1,688,574
Nov 3, 20258.839.018.778.858.850.80%2,026,246
Oct 31, 20258.738.808.608.788.78-1.79%2,567,457
Oct 30, 20258.769.158.768.948.942.88%2,194,595
Oct 28, 20258.788.888.698.698.69-0.80%1,038,748
Oct 27, 20258.839.078.758.768.76-0.68%1,802,270
Oct 24, 20258.658.948.638.828.822.80%1,751,645
Oct 23, 20258.748.898.578.588.58-1.83%2,483,710
Oct 22, 20259.209.208.748.748.74-3.96%2,769,023
Oct 21, 20259.019.228.959.109.101.90%2,367,224
Oct 20, 20258.869.248.868.938.931.71%2,415,775
Oct 17, 20258.869.028.508.788.78-0.90%2,839,748
Oct 16, 20259.049.218.848.868.86-2.74%2,908,723
Oct 15, 20259.4110.019.009.119.11-2.57%6,830,400
Oct 14, 20259.009.698.899.359.355.89%7,085,416
Oct 13, 20258.709.138.578.838.830.46%2,606,915
Oct 10, 20258.919.058.708.798.79-1.01%1,699,833
Oct 9, 20258.869.088.698.888.880.34%1,818,554
Oct 8, 20258.579.108.578.858.853.63%4,376,548
Oct 7, 20258.498.718.408.548.540.59%1,664,689
Oct 6, 20258.798.798.428.498.49-0.35%2,993,325
Oct 3, 20258.878.978.528.528.52-3.84%2,728,583
Oct 2, 20258.809.258.808.868.863.14%5,798,812
Oct 1, 20258.578.878.558.598.590.59%3,307,075
Sep 30, 20258.688.798.468.548.54-1.39%2,430,039
Sep 29, 20259.249.478.668.668.66-6.07%5,544,327
Sep 26, 20259.829.909.229.229.22-5.92%7,893,034
Sep 25, 20259.8310.559.379.809.801.77%20,045,580
Sep 24, 20258.949.718.859.639.637.84%7,320,780
Sep 23, 20259.219.228.818.938.93-3.04%2,550,904
Sep 22, 20259.129.409.029.219.211.66%3,324,493
Sep 19, 20258.809.158.709.069.062.95%4,552,986
Sep 18, 20258.609.008.588.808.802.92%5,226,050
Sep 17, 20258.538.588.408.558.551.18%2,106,647
Sep 16, 20258.108.848.108.458.454.32%7,606,074
Sep 15, 20258.078.157.638.108.105.19%2,500,997
Sep 12, 20258.008.007.637.707.70-2.53%1,679,591
Sep 11, 20257.938.277.897.907.900.25%3,146,227
Sep 10, 20258.008.067.887.887.88-0.88%1,071,576
Sep 9, 20258.208.277.957.957.95-1.24%1,340,592
Sep 8, 20257.918.117.918.058.05-0.74%1,417,038
Sep 5, 20258.508.508.118.118.11-3.11%1,884,988
Sep 4, 20258.508.508.268.378.371.33%1,425,641
Sep 3, 20258.128.338.068.268.261.35%1,673,246
Sep 2, 20258.608.607.908.158.15-4.12%3,528,512
Sep 1, 20258.258.598.158.508.503.79%3,867,094
Aug 29, 20258.188.458.148.198.190.12%1,489,936
Aug 28, 20258.248.368.188.188.18-0.61%895,292
Aug 27, 20258.358.358.228.238.23-0.60%1,556,690
Aug 26, 20258.518.528.288.288.28-1.08%1,601,963
Aug 25, 20258.598.598.328.378.370.84%2,869,088
Aug 22, 20258.208.628.158.308.301.47%3,528,449
Aug 21, 20258.078.437.998.188.181.36%5,801,352
Aug 20, 20257.958.197.948.078.071.51%2,631,029
Aug 19, 20258.028.057.947.957.95-0.75%1,575,809
Aug 18, 20257.988.107.878.018.010.50%2,652,094
Aug 15, 20257.858.017.807.977.971.66%1,316,772
Aug 14, 20257.897.947.807.847.84-0.63%1,356,879
Aug 13, 20257.837.987.797.897.890.90%1,491,126
Aug 12, 20258.048.047.777.827.82-2.37%1,698,830
Aug 11, 20258.108.657.948.018.01-2.20%7,814,528
Aug 8, 20258.228.318.088.198.19-0.12%3,109,478
Aug 7, 20258.268.418.158.208.20-0.73%4,119,038
Aug 6, 20258.148.898.108.268.261.47%13,241,300
Aug 5, 20257.988.267.828.148.142.91%5,673,041
Aug 4, 20257.808.017.647.917.913.53%3,268,110
Aug 1, 20257.667.727.597.647.64-0.26%1,788,150
Jul 31, 20257.587.697.587.667.661.46%1,608,714
Jul 30, 20257.667.747.557.557.55-1.44%1,877,490
Jul 29, 20257.527.747.527.667.661.86%3,843,376
Jul 28, 20257.547.637.527.527.52-0.13%1,998,606
Jul 25, 20257.617.617.517.537.53-0.79%1,914,886
Jul 24, 20257.557.677.547.597.590.53%2,866,939
Jul 23, 20257.607.657.517.557.55-0.53%2,060,555
Jul 22, 20257.687.687.577.597.59-0.39%3,025,747
Jul 21, 20257.677.717.577.627.620.13%4,919,890
Jul 18, 20258.298.487.607.617.61-4.64%18,409,810
Jul 17, 20257.287.987.247.987.989.92%12,223,970