Kütahya Porselen Sanayi Anonim Sirketi (IST:KUTPO)
Turkey · Delayed Price · Currency is TRY 86.10
-1.30 (-1.49%)
At close: Mar 27, 2026
IST:KUTPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 87.50 | 87.85 | 85.50 | 86.10 | 86.10 | -1.49% | 357,232 |
| Mar 26, 2026 | 87.65 | 89.10 | 87.20 | 87.40 | 87.40 | -0.40% | 458,095 |
| Mar 25, 2026 | 89.65 | 90.15 | 87.70 | 87.75 | 87.75 | -1.68% | 725,106 |
| Mar 24, 2026 | 91.35 | 91.35 | 89.05 | 89.25 | 89.25 | -2.57% | 336,465 |
| Mar 23, 2026 | 92.00 | 92.00 | 88.00 | 91.60 | 91.60 | -0.43% | 575,821 |
| Mar 19, 2026 | 92.25 | 92.25 | 91.70 | 92.00 | 92.00 | - | 129,516 |
| Mar 18, 2026 | 92.95 | 93.05 | 91.40 | 92.00 | 92.00 | -0.54% | 272,281 |
| Mar 17, 2026 | 92.65 | 93.05 | 91.00 | 92.50 | 92.50 | - | 442,209 |
| Mar 16, 2026 | 93.25 | 93.80 | 91.90 | 92.50 | 92.50 | -0.80% | 288,161 |
| Mar 13, 2026 | 97.55 | 97.55 | 93.25 | 93.25 | 93.25 | -3.77% | 577,003 |
| Mar 12, 2026 | 98.30 | 99.85 | 96.55 | 96.90 | 96.90 | -1.52% | 666,463 |
| Mar 11, 2026 | 100.00 | 100.80 | 97.40 | 98.40 | 98.40 | -6.82% | 1,060,334 |
| Mar 10, 2026 | 104.00 | 107.00 | 100.90 | 105.60 | 105.60 | 6.13% | 630,313 |
| Mar 9, 2026 | 98.75 | 100.00 | 96.90 | 99.50 | 99.50 | -1.97% | 278,688 |
| Mar 6, 2026 | 103.00 | 103.00 | 99.60 | 101.50 | 101.50 | -1.93% | 353,372 |
| Mar 5, 2026 | 99.95 | 103.90 | 99.95 | 103.50 | 103.50 | 4.07% | 316,599 |
| Mar 4, 2026 | 99.55 | 100.80 | 98.50 | 99.45 | 99.45 | -0.10% | 281,049 |
| Mar 3, 2026 | 101.80 | 102.70 | 99.00 | 99.55 | 99.55 | -2.50% | 320,397 |
| Mar 2, 2026 | 96.65 | 103.10 | 96.65 | 102.10 | 102.10 | -4.13% | 449,768 |
| Feb 27, 2026 | 109.80 | 110.70 | 105.10 | 106.50 | 106.50 | -2.65% | 428,906 |
| Feb 26, 2026 | 110.00 | 111.90 | 108.50 | 109.40 | 109.40 | -1.17% | 318,235 |
| Feb 25, 2026 | 113.00 | 113.60 | 109.40 | 110.70 | 110.70 | -2.04% | 280,082 |
| Feb 24, 2026 | 115.70 | 116.10 | 112.60 | 113.00 | 113.00 | -2.33% | 247,207 |
| Feb 23, 2026 | 113.50 | 117.60 | 113.50 | 115.70 | 115.70 | 3.03% | 558,904 |
| Feb 20, 2026 | 113.40 | 114.00 | 111.00 | 112.30 | 112.30 | -1.92% | 417,705 |
| Feb 19, 2026 | 118.90 | 120.40 | 109.60 | 114.50 | 114.50 | -2.64% | 726,815 |
| Feb 18, 2026 | 117.60 | 125.00 | 117.60 | 117.60 | 117.60 | 0.17% | 1,437,006 |
| Feb 17, 2026 | 115.40 | 117.40 | 114.10 | 117.40 | 117.40 | 1.91% | 345,778 |
| Feb 16, 2026 | 112.60 | 115.90 | 112.60 | 115.20 | 115.20 | 2.49% | 435,679 |
| Feb 13, 2026 | 113.00 | 113.70 | 112.00 | 112.40 | 112.40 | -0.35% | 404,447 |
| Feb 12, 2026 | 111.90 | 113.80 | 110.90 | 112.80 | 112.80 | 1.08% | 475,747 |
| Feb 11, 2026 | 110.10 | 113.80 | 108.90 | 111.60 | 111.60 | 1.36% | 497,062 |
| Feb 10, 2026 | 111.80 | 112.20 | 109.80 | 110.10 | 110.10 | -1.17% | 341,553 |
| Feb 9, 2026 | 109.40 | 111.80 | 109.30 | 111.40 | 111.40 | 2.39% | 437,285 |
| Feb 6, 2026 | 108.50 | 108.90 | 106.10 | 108.80 | 108.80 | - | 377,985 |
| Feb 5, 2026 | 108.10 | 113.70 | 107.70 | 108.80 | 108.80 | 0.65% | 1,084,224 |
| Feb 4, 2026 | 110.40 | 111.10 | 107.60 | 108.10 | 108.10 | -1.01% | 496,730 |
| Feb 3, 2026 | 106.40 | 109.70 | 105.90 | 109.20 | 109.20 | 3.80% | 579,410 |
| Feb 2, 2026 | 106.10 | 106.60 | 103.70 | 105.20 | 105.20 | -1.41% | 429,539 |
| Jan 30, 2026 | 110.70 | 111.10 | 106.10 | 106.70 | 106.70 | -3.35% | 493,910 |
| Jan 29, 2026 | 107.10 | 110.50 | 105.90 | 110.40 | 110.40 | 3.37% | 841,592 |
| Jan 28, 2026 | 107.20 | 107.60 | 106.00 | 106.80 | 106.80 | -0.19% | 496,073 |
| Jan 27, 2026 | 109.80 | 110.00 | 106.30 | 107.00 | 107.00 | -2.28% | 434,870 |
| Jan 26, 2026 | 107.30 | 109.50 | 104.10 | 109.50 | 109.50 | 1.96% | 458,020 |
| Jan 23, 2026 | 107.90 | 109.00 | 106.40 | 107.40 | 107.40 | -0.37% | 438,343 |
| Jan 22, 2026 | 107.00 | 108.80 | 105.20 | 107.80 | 107.80 | 1.79% | 611,504 |
| Jan 21, 2026 | 105.00 | 107.30 | 102.70 | 105.90 | 105.90 | 1.83% | 785,844 |
| Jan 20, 2026 | 104.50 | 105.50 | 102.50 | 104.00 | 104.00 | -0.48% | 383,285 |
| Jan 19, 2026 | 106.10 | 107.90 | 103.50 | 104.50 | 104.50 | -1.51% | 451,935 |
| Jan 16, 2026 | 104.70 | 107.20 | 103.40 | 106.10 | 106.10 | 1.43% | 480,763 |