Kütahya Porselen Sanayi Anonim Sirketi (IST:KUTPO)
Turkey · Delayed Price · Currency is TRY 91.30
0.00 (0.00%)
Last updated: May 28, 2026, 10:00 AM GMT+3
IST:KUTPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 91.60 | 91.90 | 90.90 | 91.30 | 91.30 | -0.44% | 45,646 |
| May 25, 2026 | 88.50 | 92.40 | 88.50 | 91.70 | 91.70 | 3.97% | 199,367 |
| May 22, 2026 | 84.90 | 89.50 | 84.90 | 88.20 | 88.20 | 1.97% | 600,943 |
| May 21, 2026 | 91.25 | 91.60 | 86.50 | 86.50 | 86.50 | -5.21% | 264,357 |
| May 20, 2026 | 91.00 | 92.60 | 90.00 | 91.25 | 91.25 | 0.27% | 273,253 |
| May 18, 2026 | 92.50 | 93.25 | 91.00 | 91.00 | 91.00 | -2.52% | 291,972 |
| May 15, 2026 | 94.70 | 96.25 | 92.60 | 93.35 | 93.35 | -1.74% | 297,625 |
| May 14, 2026 | 93.90 | 96.30 | 93.90 | 95.00 | 95.00 | 1.28% | 341,542 |
| May 13, 2026 | 99.15 | 99.15 | 93.20 | 93.80 | 93.80 | -4.04% | 564,834 |
| May 12, 2026 | 102.60 | 102.60 | 97.50 | 97.75 | 97.75 | -6.01% | 992,573 |
| May 11, 2026 | 103.00 | 105.90 | 101.80 | 104.00 | 104.00 | 2.97% | 1,094,338 |
| May 8, 2026 | 100.40 | 102.70 | 99.60 | 101.00 | 101.00 | 0.60% | 397,619 |
| May 7, 2026 | 99.00 | 101.30 | 97.50 | 100.40 | 100.40 | 1.57% | 370,072 |
| May 6, 2026 | 96.60 | 99.40 | 96.60 | 98.85 | 98.85 | 2.92% | 523,974 |
| May 5, 2026 | 96.90 | 97.40 | 95.65 | 96.05 | 96.05 | -0.62% | 252,251 |
| May 4, 2026 | 97.40 | 98.85 | 96.30 | 96.65 | 96.65 | -0.77% | 220,382 |
| Apr 30, 2026 | 95.30 | 98.55 | 94.85 | 97.40 | 97.40 | 2.63% | 306,864 |
| Apr 29, 2026 | 96.95 | 98.00 | 94.90 | 94.90 | 94.90 | -2.16% | 289,798 |
| Apr 28, 2026 | 100.50 | 101.10 | 96.10 | 97.00 | 97.00 | -2.51% | 231,912 |
| Apr 27, 2026 | 99.45 | 102.00 | 99.40 | 99.50 | 99.50 | 0.25% | 242,375 |
| Apr 24, 2026 | 99.00 | 100.50 | 95.15 | 99.25 | 99.25 | 0.25% | 250,119 |
| Apr 22, 2026 | 100.10 | 103.00 | 95.10 | 99.00 | 99.00 | -1.10% | 365,827 |
| Apr 21, 2026 | 100.40 | 102.90 | 98.65 | 100.10 | 100.10 | - | 246,140 |
| Apr 20, 2026 | 99.45 | 102.20 | 97.80 | 100.10 | 100.10 | - | 454,783 |
| Apr 17, 2026 | 98.00 | 100.90 | 97.60 | 100.10 | 100.10 | 2.98% | 350,011 |
| Apr 16, 2026 | 101.00 | 101.20 | 97.20 | 97.20 | 97.20 | -2.75% | 345,806 |
| Apr 15, 2026 | 97.65 | 101.00 | 96.65 | 99.95 | 99.95 | 2.57% | 649,010 |
| Apr 14, 2026 | 94.40 | 98.90 | 94.40 | 97.45 | 97.45 | 3.56% | 553,212 |
| Apr 13, 2026 | 95.65 | 95.90 | 93.20 | 94.10 | 94.10 | -2.59% | 340,470 |
| Apr 10, 2026 | 95.35 | 98.50 | 93.00 | 96.60 | 96.60 | 2.44% | 516,894 |
| Apr 9, 2026 | 92.30 | 94.70 | 91.05 | 94.30 | 94.30 | 2.89% | 509,880 |
| Apr 8, 2026 | 90.00 | 93.40 | 90.00 | 91.65 | 91.65 | 4.74% | 511,642 |
| Apr 7, 2026 | 90.95 | 91.35 | 87.45 | 87.50 | 87.50 | -3.63% | 267,529 |
| Apr 6, 2026 | 90.65 | 91.75 | 90.60 | 90.80 | 90.80 | 0.28% | 233,809 |
| Apr 3, 2026 | 89.05 | 92.20 | 89.05 | 90.55 | 90.55 | 1.68% | 488,612 |
| Apr 2, 2026 | 88.35 | 89.85 | 87.75 | 89.05 | 89.05 | -0.28% | 416,146 |
| Apr 1, 2026 | 87.55 | 89.70 | 87.55 | 89.30 | 89.30 | 2.47% | 370,022 |
| Mar 31, 2026 | 85.30 | 87.45 | 85.30 | 87.15 | 87.15 | 2.23% | 329,486 |
| Mar 30, 2026 | 86.20 | 86.45 | 85.05 | 85.25 | 85.25 | -0.99% | 270,762 |
| 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 |