Kütahya Porselen Sanayi Anonim Sirketi (IST:KUTPO)
Turkey · Delayed Price · Currency is TRY 114.80
-6.40 (-5.28%)
At close: Oct 3, 2025
IST:KUTPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 94.15 | 94.45 | 93.00 | 93.95 | 93.95 | -0.16% | 394,504 |
| Aug 27, 2025 | 95.25 | 95.45 | 93.60 | 94.10 | 94.10 | -1.10% | 697,762 |
| Aug 26, 2025 | 94.40 | 95.40 | 93.55 | 95.15 | 95.15 | 0.85% | 891,845 |
| Aug 25, 2025 | 93.95 | 94.80 | 93.85 | 94.35 | 94.35 | 0.69% | 448,122 |
| Aug 22, 2025 | 95.55 | 95.80 | 93.25 | 93.70 | 93.70 | -1.68% | 701,075 |
| Aug 21, 2025 | 95.55 | 96.65 | 94.95 | 95.30 | 95.30 | -0.21% | 1,025,603 |
| Aug 20, 2025 | 98.90 | 98.90 | 94.00 | 95.50 | 95.50 | -4.40% | 1,218,280 |
| Aug 19, 2025 | 98.00 | 103.20 | 97.85 | 99.90 | 99.90 | 2.36% | 749,728 |
| Aug 18, 2025 | 94.75 | 97.60 | 93.40 | 97.60 | 97.60 | 3.39% | 640,020 |
| Aug 15, 2025 | 92.60 | 94.80 | 92.00 | 94.40 | 94.40 | 1.83% | 421,653 |
| Aug 14, 2025 | 91.65 | 94.85 | 91.10 | 92.70 | 92.70 | 1.26% | 603,076 |
| Aug 13, 2025 | 91.15 | 92.70 | 90.65 | 91.55 | 91.55 | 0.72% | 314,778 |
| Aug 12, 2025 | 92.70 | 93.85 | 90.20 | 90.90 | 90.90 | -2.10% | 437,012 |
| Aug 11, 2025 | 94.60 | 95.95 | 92.85 | 92.85 | 92.85 | -1.22% | 366,619 |
| Aug 8, 2025 | 96.20 | 96.20 | 93.20 | 94.00 | 94.00 | -2.39% | 424,463 |
| Aug 7, 2025 | 95.15 | 97.85 | 95.15 | 96.30 | 96.30 | 1.21% | 523,005 |
| Aug 6, 2025 | 94.50 | 95.25 | 92.70 | 95.15 | 95.15 | 0.74% | 417,466 |
| Aug 5, 2025 | 94.70 | 95.75 | 94.10 | 94.45 | 94.45 | -0.32% | 357,132 |
| Aug 4, 2025 | 94.90 | 95.70 | 92.90 | 94.75 | 94.75 | - | 516,405 |
| Aug 1, 2025 | 90.55 | 96.00 | 89.95 | 94.75 | 94.75 | 4.93% | 1,096,962 |
| Jul 31, 2025 | 90.05 | 91.60 | 89.70 | 90.30 | 90.30 | 0.56% | 386,582 |