Kütahya Porselen Sanayi Anonim Sirketi (IST:KUTPO)
Turkey · Delayed Price · Currency is TRY 91.65
+0.15 (0.16%)
Last updated: Sep 3, 2025, 11:28 AM GMT+3
IST:KUTPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 95.50 | 97.40 | 95.40 | 96.50 | - | 1.63% | 335,078 |
| Sep 3, 2025 | 91.40 | 96.05 | 90.40 | 94.95 | - | 3.77% | 738,368 |
| Sep 2, 2025 | 94.60 | 96.30 | 88.20 | 91.50 | - | -2.81% | 988,700 |
| Sep 1, 2025 | 92.00 | 95.10 | 91.50 | 94.15 | - | 2.23% | 657,448 |
| Aug 29, 2025 | 94.20 | 94.35 | 91.50 | 92.10 | - | -1.97% | 346,743 |
| Aug 28, 2025 | 94.15 | 94.45 | 93.00 | 93.95 | - | -0.16% | 394,504 |
| Aug 27, 2025 | 95.25 | 95.45 | 93.60 | 94.10 | - | -1.10% | 697,762 |
| Aug 26, 2025 | 94.40 | 95.40 | 93.55 | 95.15 | - | 0.85% | 891,845 |
| Aug 25, 2025 | 93.95 | 94.80 | 93.85 | 94.35 | - | 0.69% | 448,122 |
| Aug 22, 2025 | 95.55 | 95.80 | 93.25 | 93.70 | - | -1.68% | 701,075 |
| Aug 21, 2025 | 95.55 | 96.65 | 94.95 | 95.30 | - | -0.21% | 1,025,603 |
| Aug 20, 2025 | 98.90 | 98.90 | 94.00 | 95.50 | - | -4.40% | 1,218,280 |
| Aug 19, 2025 | 98.00 | 103.20 | 97.85 | 99.90 | - | 2.36% | 749,728 |
| Aug 18, 2025 | 94.75 | 97.60 | 93.40 | 97.60 | - | 3.39% | 640,020 |
| Aug 15, 2025 | 92.60 | 94.80 | 92.00 | 94.40 | - | 1.83% | 421,653 |
| Aug 14, 2025 | 91.65 | 94.85 | 91.10 | 92.70 | - | 1.26% | 603,076 |
| Aug 13, 2025 | 91.15 | 92.70 | 90.65 | 91.55 | - | 0.72% | 314,778 |
| Aug 12, 2025 | 92.70 | 93.85 | 90.20 | 90.90 | - | -2.10% | 437,012 |
| Aug 11, 2025 | 94.60 | 95.95 | 92.85 | 92.85 | - | -1.22% | 366,619 |
| Aug 8, 2025 | 96.20 | 96.20 | 93.20 | 94.00 | - | -2.39% | 424,463 |
| Aug 7, 2025 | 95.15 | 97.85 | 95.15 | 96.30 | - | 1.21% | 523,005 |
| Aug 6, 2025 | 94.50 | 95.25 | 92.70 | 95.15 | - | 0.74% | 417,466 |
| Aug 5, 2025 | 94.70 | 95.75 | 94.10 | 94.45 | - | -0.32% | 357,132 |
| Aug 4, 2025 | 94.90 | 95.70 | 92.90 | 94.75 | - | - | 516,405 |
| Aug 1, 2025 | 90.55 | 96.00 | 89.95 | 94.75 | - | 4.93% | 1,096,962 |
| Jul 31, 2025 | 90.05 | 91.60 | 89.70 | 90.30 | - | 0.56% | 386,582 |
| Jul 30, 2025 | 91.40 | 92.00 | 89.50 | 89.80 | - | -1.64% | 517,946 |
| Jul 29, 2025 | 90.60 | 92.85 | 89.90 | 91.30 | - | 1.22% | 577,082 |
| Jul 28, 2025 | 87.95 | 91.85 | 87.65 | 90.20 | - | 2.97% | 771,031 |
| Jul 25, 2025 | 89.45 | 90.05 | 87.40 | 87.60 | - | -2.07% | 370,002 |
| Jul 24, 2025 | 87.90 | 89.55 | 87.40 | 89.45 | - | 2.58% | 345,982 |
| Jul 23, 2025 | 90.00 | 92.10 | 87.05 | 87.20 | - | -2.90% | 634,646 |
| Jul 22, 2025 | 86.25 | 90.00 | 85.65 | 89.80 | - | 4.48% | 835,834 |
| Jul 21, 2025 | 85.80 | 86.55 | 85.20 | 85.95 | - | 1.06% | 327,370 |
| Jul 18, 2025 | 85.85 | 85.85 | 84.05 | 85.05 | - | -1.05% | 238,898 |
| Jul 17, 2025 | 84.60 | 86.05 | 83.65 | 85.95 | - | 2.57% | 375,811 |
| Jul 16, 2025 | 82.85 | 85.85 | 82.25 | 83.80 | - | 1.76% | 744,474 |
| Jul 14, 2025 | 82.20 | 83.35 | 82.00 | 82.35 | - | 0.43% | 345,283 |
| Jul 11, 2025 | 82.50 | 83.15 | 80.85 | 82.00 | - | -0.36% | 323,505 |
| Jul 10, 2025 | 81.90 | 83.00 | 81.45 | 82.30 | - | 1.11% | 365,107 |
| Jul 9, 2025 | 78.40 | 82.00 | 78.30 | 81.40 | - | 4.03% | 388,789 |
| Jul 8, 2025 | 79.65 | 80.50 | 77.35 | 78.25 | - | -1.45% | 269,535 |
| Jul 7, 2025 | 80.65 | 80.85 | 76.85 | 79.40 | - | -2.52% | 313,051 |
| Jul 4, 2025 | 81.55 | 82.50 | 80.50 | 81.45 | - | -0.12% | 297,336 |
| Jul 3, 2025 | 81.45 | 82.60 | 81.30 | 81.55 | - | 0.74% | 301,268 |
| Jul 2, 2025 | 81.40 | 82.50 | 80.25 | 80.95 | - | -0.55% | 445,146 |
| Jul 1, 2025 | 79.95 | 81.65 | 78.85 | 81.40 | - | 2.58% | 410,319 |
| Jun 30, 2025 | 76.35 | 79.90 | 76.35 | 79.35 | - | 4.27% | 489,514 |
| Jun 27, 2025 | 76.55 | 77.20 | 75.50 | 76.10 | - | -0.98% | 389,561 |
| Jun 26, 2025 | 78.80 | 79.60 | 76.80 | 76.85 | - | -2.66% | 362,698 |