Kütahya Porselen Sanayi Anonim Sirketi (IST:KUTPO)
Turkey · Delayed Price · Currency is TRY 58.55
-1.05 (-1.76%)
At close: Oct 23, 2026
IST:KUTPO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 59.60 | 60.05 | 55.35 | 58.55 | 58.55 | -1.76% | 221,971 |
| Oct 22, 2026 | 64.50 | 65.10 | 58.95 | 59.60 | 59.60 | -7.53% | 434,198 |
| Oct 21, 2026 | 66.00 | 69.50 | 62.80 | 64.45 | 64.45 | 1.66% | 1,100,514 |
| Oct 20, 2026 | 57.70 | 63.40 | 57.05 | 63.40 | 63.40 | 9.97% | 416,814 |
| Oct 19, 2026 | 60.80 | 61.85 | 57.60 | 57.65 | 57.65 | -5.18% | 153,113 |
| Oct 16, 2026 | 62.00 | 62.00 | 59.95 | 60.80 | 60.80 | -2.25% | 181,459 |
| Oct 15, 2026 | 63.00 | 63.35 | 61.85 | 62.20 | 62.20 | -1.27% | 65,432 |
| Oct 14, 2026 | 65.20 | 65.65 | 62.95 | 63.00 | 63.00 | -1.72% | 74,592 |
| Oct 13, 2026 | 65.75 | 65.85 | 63.85 | 64.10 | 64.10 | -1.08% | 133,999 |
| Oct 12, 2026 | 66.75 | 67.40 | 64.80 | 64.80 | 64.80 | -2.85% | 80,223 |
| Oct 9, 2026 | 64.90 | 71.20 | 64.90 | 66.70 | 66.70 | 3.01% | 119,998 |
| Oct 8, 2026 | 65.00 | 65.70 | 64.30 | 64.75 | 64.75 | -0.23% | 70,080 |
| Oct 7, 2026 | 66.85 | 66.85 | 64.75 | 64.90 | 64.90 | -3.06% | 73,434 |
| Oct 6, 2026 | 67.20 | 67.70 | 66.50 | 66.95 | 66.95 | 0.37% | 70,298 |
| Oct 5, 2026 | 67.35 | 68.90 | 66.50 | 66.70 | 66.70 | -0.82% | 124,749 |
| Oct 2, 2026 | 68.60 | 68.60 | 66.95 | 67.25 | 67.25 | -1.39% | 117,606 |
| Oct 1, 2026 | 64.05 | 68.20 | 64.05 | 68.20 | 68.20 | 6.56% | 137,817 |
| Sep 30, 2026 | 66.00 | 66.40 | 63.55 | 64.00 | 64.00 | -3.03% | 111,095 |
| Sep 29, 2026 | 65.80 | 66.65 | 65.40 | 66.00 | 66.00 | 0.30% | 104,039 |
| Sep 28, 2026 | 67.15 | 67.80 | 64.25 | 65.80 | 65.80 | -4.01% | 141,588 |
| Sep 25, 2026 | 69.00 | 69.40 | 67.85 | 68.55 | 68.55 | -0.15% | 111,295 |
| Sep 24, 2026 | 70.95 | 71.85 | 67.85 | 68.65 | 68.65 | -3.51% | 276,007 |
| Sep 23, 2026 | 72.40 | 73.70 | 71.00 | 71.15 | 71.15 | -1.45% | 101,454 |
| Sep 22, 2026 | 71.65 | 73.60 | 71.25 | 72.20 | 72.20 | 0.77% | 76,099 |
| Sep 21, 2026 | 73.00 | 73.00 | 69.55 | 71.65 | 71.65 | -2.45% | 154,115 |
| Sep 18, 2026 | 76.20 | 76.20 | 73.00 | 73.45 | 73.45 | -3.36% | 148,575 |
| Sep 17, 2026 | 76.80 | 77.10 | 75.00 | 76.00 | 76.00 | -1.30% | 161,231 |
| Sep 16, 2026 | 79.60 | 82.90 | 74.55 | 77.00 | 77.00 | -3.27% | 525,071 |
| Sep 15, 2026 | 78.65 | 82.40 | 76.20 | 79.60 | 79.60 | 2.12% | 474,402 |
| Sep 14, 2026 | 79.65 | 79.65 | 77.50 | 77.95 | 77.95 | -0.95% | 114,239 |
| Sep 11, 2026 | 78.75 | 79.35 | 77.80 | 78.70 | 78.70 | - | 178,536 |
| Sep 10, 2026 | 80.05 | 80.50 | 78.40 | 78.70 | 78.70 | -1.99% | 157,839 |
| Sep 9, 2026 | 80.10 | 80.80 | 79.75 | 80.30 | 80.30 | 0.25% | 187,366 |
| Sep 8, 2026 | 79.40 | 80.35 | 78.85 | 80.10 | 80.10 | 0.88% | 121,262 |
| Sep 7, 2026 | 77.20 | 79.50 | 77.20 | 79.40 | 79.40 | 1.86% | 102,663 |
| Sep 4, 2026 | 77.05 | 78.40 | 76.20 | 77.95 | 77.95 | 0.65% | 131,309 |
| Sep 3, 2026 | 79.45 | 79.45 | 77.05 | 77.45 | 77.45 | -1.78% | 187,909 |
| Sep 2, 2026 | 80.20 | 80.20 | 78.00 | 78.85 | 78.85 | -1.74% | 211,392 |
| Sep 1, 2026 | 79.65 | 80.90 | 79.40 | 80.25 | 80.25 | -0.19% | 136,615 |
| Aug 31, 2026 | 81.00 | 81.45 | 80.10 | 80.40 | 80.40 | -0.56% | 106,003 |
| Aug 28, 2026 | 81.00 | 81.40 | 80.25 | 80.85 | 80.85 | -0.19% | 170,617 |
| Aug 27, 2026 | 82.75 | 82.80 | 81.00 | 81.00 | 81.00 | -1.52% | 146,939 |
| Aug 26, 2026 | 81.40 | 82.75 | 81.40 | 82.25 | 82.25 | 1.11% | 119,951 |
| Aug 25, 2026 | 81.65 | 82.80 | 81.25 | 81.35 | 81.35 | -0.43% | 115,830 |
| Aug 24, 2026 | 81.00 | 82.75 | 81.00 | 81.70 | 81.70 | 1.11% | 206,557 |
| Aug 21, 2026 | 81.00 | 83.50 | 80.50 | 80.80 | 80.80 | -0.25% | 401,487 |
| Aug 20, 2026 | 81.55 | 82.50 | 79.60 | 81.00 | 81.00 | -3.11% | 409,469 |
| Aug 19, 2026 | 81.85 | 84.90 | 81.45 | 83.60 | 83.60 | 2.14% | 176,325 |
| Aug 18, 2026 | 81.30 | 82.00 | 81.05 | 81.85 | 81.85 | 0.74% | 95,620 |
| Aug 17, 2026 | 86.25 | 86.25 | 81.25 | 81.25 | 81.25 | -2.11% | 212,195 |