Kütahya Porselen Sanayi Anonim Sirketi (IST:KUTPO)
Turkey · Delayed Price · Currency is TRY 80.55
+1.05 (1.32%)
At close: Jul 31, 2026
IST:KUTPO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 79.60 | 80.65 | 79.15 | 80.55 | 80.55 | 1.32% | 189,293 |
| Jul 30, 2026 | 84.00 | 84.00 | 79.50 | 79.50 | 79.50 | -1.97% | 229,360 |
| Jul 29, 2026 | 82.60 | 83.10 | 80.95 | 81.10 | 81.10 | -2.05% | 156,928 |
| Jul 28, 2026 | 84.20 | 84.20 | 80.00 | 82.80 | 82.80 | -0.78% | 217,548 |
| Jul 27, 2026 | 85.20 | 86.00 | 83.25 | 83.45 | 83.45 | -1.88% | 154,540 |
| Jul 24, 2026 | 85.20 | 85.65 | 84.25 | 85.05 | 85.05 | -0.18% | 147,569 |
| Jul 23, 2026 | 86.00 | 86.15 | 84.95 | 85.20 | 85.20 | -0.12% | 89,237 |
| Jul 22, 2026 | 87.00 | 87.00 | 85.15 | 85.30 | 85.30 | -0.87% | 98,972 |
| Jul 21, 2026 | 87.70 | 87.70 | 85.20 | 86.05 | 86.05 | -0.41% | 117,370 |
| Jul 20, 2026 | 84.30 | 87.50 | 84.05 | 86.40 | 86.40 | 2.49% | 216,527 |
| Jul 17, 2026 | 86.70 | 86.70 | 83.75 | 84.30 | 84.30 | -1.98% | 207,779 |
| Jul 16, 2026 | 84.45 | 86.50 | 84.20 | 86.00 | 86.00 | 2.44% | 136,175 |
| Jul 14, 2026 | 83.80 | 84.30 | 83.00 | 83.95 | 83.95 | 0.60% | 143,918 |
| Jul 13, 2026 | 84.30 | 85.10 | 83.10 | 83.45 | 83.45 | -1.13% | 164,636 |
| Jul 10, 2026 | 83.45 | 85.00 | 83.00 | 84.40 | 84.40 | 1.44% | 152,992 |
| Jul 9, 2026 | 84.55 | 85.00 | 82.55 | 83.20 | 83.20 | -1.36% | 189,614 |
| Jul 8, 2026 | 86.45 | 86.65 | 84.25 | 84.35 | 84.35 | -3.10% | 187,737 |
| Jul 7, 2026 | 86.50 | 87.60 | 85.80 | 87.05 | 87.05 | 0.64% | 161,497 |
| Jul 6, 2026 | 89.00 | 89.60 | 85.60 | 86.50 | 86.50 | -2.09% | 209,053 |
| Jul 3, 2026 | 88.00 | 88.65 | 87.50 | 88.35 | 88.35 | 0.91% | 108,326 |
| Jul 2, 2026 | 87.90 | 88.60 | 87.35 | 87.55 | 87.55 | -0.34% | 129,375 |
| Jul 1, 2026 | 87.25 | 88.20 | 86.20 | 87.85 | 87.85 | 0.69% | 146,087 |
| Jun 30, 2026 | 87.65 | 88.50 | 86.80 | 87.25 | 87.25 | 0.06% | 143,503 |
| Jun 29, 2026 | 87.50 | 88.95 | 84.95 | 87.20 | 87.20 | -0.51% | 188,066 |
| Jun 26, 2026 | 88.95 | 89.45 | 86.50 | 87.65 | 87.65 | -1.46% | 241,150 |
| Jun 25, 2026 | 90.00 | 90.65 | 88.70 | 88.95 | 88.95 | -1.00% | 120,571 |
| Jun 24, 2026 | 90.90 | 91.30 | 89.55 | 89.85 | 89.85 | -1.64% | 208,324 |
| Jun 23, 2026 | 90.60 | 93.00 | 89.75 | 91.35 | 91.35 | 0.83% | 353,187 |
| Jun 22, 2026 | 91.85 | 92.25 | 90.45 | 90.60 | 90.60 | -0.55% | 220,303 |
| Jun 19, 2026 | 92.00 | 92.00 | 90.70 | 91.10 | 91.10 | -0.87% | 176,614 |
| Jun 18, 2026 | 90.30 | 91.90 | 89.95 | 91.90 | 91.90 | 2.11% | 200,278 |
| Jun 17, 2026 | 92.00 | 92.15 | 89.80 | 90.00 | 90.00 | -1.53% | 203,641 |
| Jun 16, 2026 | 92.20 | 93.00 | 90.80 | 91.40 | 91.40 | -0.65% | 185,048 |
| Jun 15, 2026 | 92.75 | 93.00 | 91.00 | 92.00 | 92.00 | 2.34% | 158,988 |
| Jun 12, 2026 | 90.90 | 90.95 | 89.05 | 89.90 | 89.90 | 0.90% | 227,044 |
| Jun 11, 2026 | 89.50 | 91.50 | 88.30 | 89.10 | 89.10 | -0.39% | 167,729 |
| Jun 10, 2026 | 89.25 | 90.25 | 88.70 | 89.45 | 89.45 | 0.17% | 156,539 |
| Jun 9, 2026 | 90.85 | 91.40 | 89.25 | 89.30 | 89.30 | -1.54% | 161,899 |
| Jun 8, 2026 | 89.80 | 91.55 | 89.00 | 90.70 | 90.70 | 0.17% | 186,993 |
| Jun 5, 2026 | 90.95 | 91.90 | 90.30 | 90.55 | 90.55 | -0.39% | 158,462 |
| Jun 4, 2026 | 93.50 | 94.40 | 90.30 | 90.90 | 90.90 | -1.89% | 219,976 |
| Jun 3, 2026 | 93.15 | 94.90 | 92.15 | 92.65 | 92.65 | -0.32% | 240,112 |
| Jun 2, 2026 | 92.50 | 93.95 | 90.90 | 92.95 | 92.95 | 0.60% | 200,990 |
| Jun 1, 2026 | 91.50 | 94.85 | 91.50 | 92.40 | 92.40 | 1.20% | 229,223 |
| 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 |