Kütahya Porselen Sanayi Anonim Sirketi (IST:KUTPO)
Turkey · Delayed Price · Currency is TRY 67.25
-0.95 (-1.39%)
At close: Oct 2, 2026
IST:KUTPO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 73,185 |
| 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 |