Kütahya Porselen Sanayi Anonim Sirketi (IST:KUTPO)
Turkey · Delayed Price · Currency is TRY 80.80
-0.20 (-0.25%)
At close: Aug 21, 2026
IST:KUTPO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 82.20 | 83.35 | 81.80 | 83.00 | 83.00 | 1.72% | 112,474 |
| Aug 13, 2026 | 81.80 | 82.35 | 81.05 | 81.60 | 81.60 | -0.18% | 60,399 |
| Aug 12, 2026 | 81.50 | 81.95 | 81.05 | 81.75 | 81.75 | 0.68% | 105,959 |
| Aug 11, 2026 | 82.00 | 90.00 | 80.05 | 81.20 | 81.20 | -1.16% | 158,874 |
| Aug 10, 2026 | 82.60 | 83.50 | 81.95 | 82.15 | 82.15 | -0.30% | 130,539 |
| Aug 7, 2026 | 81.15 | 82.95 | 81.15 | 82.40 | 82.40 | 0.24% | 99,302 |
| Aug 6, 2026 | 81.75 | 82.30 | 81.50 | 82.20 | 82.20 | 0.86% | 71,653 |
| Aug 5, 2026 | 81.25 | 82.50 | 79.65 | 81.50 | 81.50 | 0.31% | 159,896 |
| Aug 4, 2026 | 81.15 | 81.40 | 80.45 | 81.25 | 81.25 | 0.49% | 118,762 |
| Aug 3, 2026 | 80.85 | 82.15 | 80.80 | 80.85 | 80.85 | 0.37% | 174,163 |
| 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 |