Kütahya Porselen Sanayi Anonim Sirketi (IST:KUTPO)
Turkey · Delayed Price · Currency is TRY 57.50
-0.70 (-1.20%)
At close: Nov 13, 2026
IST:KUTPO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 58.45 | 58.85 | 57.30 | 57.50 | 57.50 | -1.20% | 138,277 |
| Nov 12, 2026 | 58.20 | 59.25 | 58.05 | 58.20 | 58.20 | 0.17% | 87,556 |
| Nov 11, 2026 | 58.60 | 58.95 | 57.95 | 58.10 | 58.10 | -0.68% | 97,543 |
| Nov 10, 2026 | 60.00 | 60.50 | 58.15 | 58.50 | 58.50 | -5.65% | 359,822 |
| Nov 9, 2026 | 61.60 | 63.50 | 61.50 | 62.00 | 62.00 | 0.98% | 112,915 |
| Nov 6, 2026 | 59.75 | 61.80 | 59.75 | 61.40 | 61.40 | -0.97% | 152,800 |
| Nov 5, 2026 | 62.40 | 64.15 | 60.00 | 62.00 | 62.00 | 1.81% | 228,503 |
| Nov 4, 2026 | 58.50 | 61.50 | 58.50 | 60.90 | 60.90 | 4.55% | 165,167 |
| Nov 3, 2026 | 56.35 | 58.75 | 55.50 | 58.25 | 58.25 | 3.37% | 121,623 |
| Nov 2, 2026 | 57.35 | 57.75 | 54.20 | 56.35 | 56.35 | 0.18% | 259,913 |
| Oct 30, 2026 | 58.00 | 58.00 | 56.05 | 56.25 | 56.25 | -3.02% | 97,686 |
| Oct 28, 2026 | 57.40 | 58.55 | 57.10 | 58.00 | 58.00 | -0.85% | 62,407 |
| Oct 27, 2026 | 58.00 | 58.95 | 56.90 | 58.50 | 58.50 | 1.74% | 97,519 |
| Oct 26, 2026 | 59.00 | 60.00 | 56.10 | 57.50 | 57.50 | -2.04% | 136,049 |
| Oct 23, 2026 | 59.40 | 60.05 | 55.35 | 58.70 | 58.70 | -1.51% | 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 |