Kütahya Porselen Sanayi Anonim Sirketi (IST:KUTPO)
Turkey · Delayed Price · Currency is TRY 105.30
-4.40 (-4.01%)
At close: Nov 7, 2025
IST:KUTPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 110.50 | 110.50 | 103.50 | 105.30 | 105.30 | -4.01% | 519,180 |
| Nov 6, 2025 | 111.40 | 112.40 | 108.90 | 109.70 | 109.70 | -1.35% | 356,810 |
| Nov 5, 2025 | 112.00 | 112.90 | 110.10 | 111.20 | 111.20 | -0.27% | 432,399 |
| Nov 4, 2025 | 113.80 | 114.00 | 110.90 | 111.50 | 111.50 | -2.11% | 366,559 |
| Nov 3, 2025 | 113.30 | 116.00 | 111.80 | 113.90 | 113.90 | 0.89% | 644,681 |
| Oct 31, 2025 | 110.10 | 113.60 | 106.60 | 112.90 | 112.90 | 3.58% | 738,892 |
| Oct 30, 2025 | 110.40 | 112.00 | 108.70 | 109.00 | 109.00 | -1.00% | 531,839 |
| Oct 28, 2025 | 110.30 | 113.30 | 109.40 | 110.10 | 110.10 | 0.46% | 294,593 |
| Oct 27, 2025 | 106.60 | 113.70 | 105.90 | 109.60 | 109.60 | 3.59% | 856,789 |
| Oct 24, 2025 | 101.20 | 106.50 | 101.10 | 105.80 | 105.80 | 4.44% | 528,555 |
| Oct 23, 2025 | 102.40 | 104.60 | 101.30 | 101.30 | 101.30 | -1.84% | 290,866 |
| Oct 22, 2025 | 105.00 | 106.70 | 103.20 | 103.20 | 103.20 | -1.71% | 331,503 |
| Oct 21, 2025 | 103.30 | 110.00 | 101.80 | 105.00 | 105.00 | 2.34% | 698,640 |
| Oct 20, 2025 | 102.00 | 104.60 | 99.40 | 102.60 | 102.60 | 1.68% | 388,232 |
| Oct 17, 2025 | 105.10 | 105.10 | 99.40 | 100.90 | 100.90 | -4.00% | 653,631 |
| Oct 16, 2025 | 108.50 | 109.60 | 104.50 | 105.10 | 105.10 | -3.13% | 427,294 |
| Oct 15, 2025 | 103.50 | 109.50 | 103.00 | 108.50 | 108.50 | 4.03% | 771,292 |
| Oct 14, 2025 | 112.40 | 113.00 | 103.10 | 104.30 | 104.30 | -6.96% | 817,015 |
| Oct 13, 2025 | 112.10 | 117.40 | 112.00 | 112.10 | 112.10 | -3.11% | 486,169 |
| Oct 10, 2025 | 112.40 | 115.70 | 111.40 | 115.70 | 115.70 | 3.30% | 547,632 |
| Oct 9, 2025 | 112.80 | 114.60 | 110.50 | 112.00 | 112.00 | 0.18% | 520,117 |
| Oct 8, 2025 | 116.00 | 118.20 | 111.80 | 111.80 | 111.80 | -3.62% | 465,195 |
| Oct 7, 2025 | 111.80 | 119.40 | 110.00 | 116.00 | 116.00 | 3.66% | 1,012,514 |
| Oct 6, 2025 | 115.20 | 117.20 | 111.30 | 111.90 | 111.90 | -2.53% | 828,691 |
| Oct 3, 2025 | 121.20 | 123.50 | 113.80 | 114.80 | 114.80 | -5.28% | 774,123 |
| Oct 2, 2025 | 119.50 | 126.70 | 119.20 | 121.20 | 121.20 | 0.41% | 1,054,695 |
| Oct 1, 2025 | 124.50 | 124.60 | 118.10 | 120.70 | 120.70 | -3.05% | 992,088 |
| Sep 30, 2025 | 131.50 | 132.10 | 124.10 | 124.50 | 124.50 | -4.16% | 697,672 |
| Sep 29, 2025 | 127.10 | 134.10 | 126.90 | 129.90 | 129.90 | 2.53% | 1,303,199 |
| Sep 26, 2025 | 126.60 | 133.90 | 120.60 | 126.70 | 126.70 | 0.08% | 2,099,709 |
| Sep 25, 2025 | 130.00 | 132.30 | 122.50 | 126.60 | 126.60 | -4.81% | 1,625,060 |
| Sep 24, 2025 | 137.90 | 143.20 | 126.60 | 133.00 | 133.00 | -3.55% | 3,720,318 |
| Sep 23, 2025 | 132.50 | 144.20 | 126.10 | 137.90 | 137.90 | 5.19% | 4,060,119 |
| Sep 22, 2025 | 121.00 | 131.10 | 115.90 | 131.10 | 131.10 | 9.98% | 2,604,846 |
| Sep 19, 2025 | 122.30 | 125.10 | 117.20 | 119.20 | 119.20 | -2.30% | 1,258,340 |
| Sep 18, 2025 | 124.40 | 130.00 | 119.40 | 122.00 | 122.00 | -0.08% | 2,702,167 |
| Sep 17, 2025 | 111.00 | 122.10 | 110.50 | 122.10 | 122.10 | 10.00% | 1,800,536 |
| Sep 16, 2025 | 113.00 | 115.70 | 110.30 | 111.00 | 111.00 | -1.77% | 1,224,433 |
| Sep 15, 2025 | 109.30 | 114.80 | 107.90 | 113.00 | 113.00 | 4.63% | 1,653,980 |
| Sep 12, 2025 | 101.50 | 111.20 | 98.80 | 108.00 | 108.00 | 6.72% | 2,190,024 |
| Sep 11, 2025 | 105.00 | 107.80 | 100.90 | 101.20 | 101.20 | -3.89% | 969,912 |
| Sep 10, 2025 | 97.85 | 107.10 | 93.80 | 105.30 | 105.30 | 8.11% | 1,191,159 |
| Sep 9, 2025 | 99.45 | 101.80 | 96.90 | 97.40 | 97.40 | -2.11% | 500,930 |
| Sep 8, 2025 | 95.95 | 102.20 | 93.55 | 99.50 | 99.50 | 2.52% | 1,355,224 |
| Sep 5, 2025 | 96.65 | 97.90 | 94.65 | 97.05 | 97.05 | 0.47% | 497,347 |
| Sep 4, 2025 | 95.50 | 97.40 | 95.40 | 96.60 | 96.60 | 1.74% | 534,234 |
| Sep 3, 2025 | 91.40 | 96.05 | 90.40 | 94.95 | 94.95 | 3.77% | 738,368 |
| Sep 2, 2025 | 94.60 | 96.30 | 88.20 | 91.50 | 91.50 | -2.81% | 988,700 |
| Sep 1, 2025 | 92.00 | 95.10 | 91.50 | 94.15 | 94.15 | 2.23% | 657,448 |
| Aug 29, 2025 | 94.20 | 94.35 | 91.50 | 92.10 | 92.10 | -1.97% | 346,743 |