KUTPO
KÜTAHYA PORSELEN SANAYİ A.Ş. (KUTPO)
64.900
₺
-2.050 (%-3.06)
KUTPO: KÜTAHYA PORSELEN SANAYİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for KÜTAHYA PORSELEN SANAYİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 89.6841
CLOSE 89.6018
Low
LOW 68
High
HIGH 144.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 77.05 | 81.6 | 76.9 | 77.7 |
| 01/02/2025 | 78.2 | 79.05 | 77.2 | 79 |
| 01/05/2025 | 79.05 | 81.45 | 79.05 | 81.25 |
| 01/06/2025 | 81.25 | 82.2 | 80.25 | 80.9 |
| 01/07/2025 | 80 | 81.9 | 79.2 | 79.5 |
| 01/08/2025 | 79.5 | 82.55 | 79.2 | 81.7 |
| 01/09/2025 | 82.05 | 83.6 | 79.9 | 81.15 |
| 01/12/2025 | 80.25 | 80.85 | 77.5 | 77.75 |
| 01/13/2025 | 78.1 | 78.4 | 76 | 77.45 |
| 01/14/2025 | 77.45 | 78.65 | 76.65 | 78.65 |
| 01/15/2025 | 78.65 | 79.4 | 77.25 | 78.25 |
| 01/16/2025 | 78.3 | 78.3 | 77 | 77.5 |
| 01/19/2025 | 78 | 80.7 | 77.5 | 79.15 |
| 01/20/2025 | 79.7 | 79.7 | 77.25 | 78.1 |
| 01/21/2025 | 77.75 | 79.25 | 77.3 | 79 |
| 01/22/2025 | 79 | 80.1 | 78.95 | 79.9 |
| 01/23/2025 | 79.5 | 81.9 | 78.05 | 81.55 |
| 01/26/2025 | 81.5 | 81.5 | 78 | 78.35 |
| 01/27/2025 | 78.8 | 80.55 | 78 | 79.85 |
| 01/28/2025 | 79.85 | 82.6 | 79.4 | 80.45 |
| 01/29/2025 | 81 | 82.5 | 79.4 | 81.9 |
| 01/30/2025 | 82.25 | 83 | 78.25 | 79.35 |
| 02/02/2025 | 78.95 | 78.95 | 75.2 | 76.6 |
| 02/03/2025 | 76.75 | 77.4 | 76.05 | 76.15 |
| 02/04/2025 | 76.15 | 76.55 | 73 | 73.45 |
| 02/05/2025 | 73.5 | 74.45 | 72.65 | 73.65 |
| 02/06/2025 | 73.65 | 74.4 | 72.35 | 74.2 |
| 02/09/2025 | 74.15 | 74.6 | 73.1 | 74 |
| 02/10/2025 | 73.95 | 75.6 | 72.75 | 74.95 |
| 02/11/2025 | 75 | 75.8 | 72.3 | 72.45 |
| 02/12/2025 | 72.55 | 72.9 | 71.15 | 72 |
| 02/13/2025 | 72.05 | 72.45 | 70 | 70.7 |
| 02/16/2025 | 70.6 | 71.8 | 70.6 | 71 |
| 02/17/2025 | 71.3 | 71.4 | 69.8 | 71 |
| 02/18/2025 | 71 | 71.45 | 69 | 69.35 |
| 02/19/2025 | 68.45 | 71.75 | 68.45 | 71.4 |
| 02/20/2025 | 71.45 | 71.75 | 68.5 | 69.05 |
| 02/23/2025 | 70.1 | 75.05 | 69.8 | 72.15 |
| 02/24/2025 | 72.45 | 72.9 | 69.4 | 69.5 |
| 02/25/2025 | 69.45 | 71.15 | 69.3 | 69.95 |
| 02/26/2025 | 69.95 | 72 | 69.55 | 71.3 |
| 02/27/2025 | 71.8 | 71.9 | 70.8 | 71.15 |
| 03/02/2025 | 71.15 | 71.55 | 69.65 | 70 |
| 03/03/2025 | 71.05 | 71.25 | 68 | 68.25 |
| 03/04/2025 | 68.35 | 69.4 | 68.05 | 69 |
| 03/05/2025 | 69.05 | 71.85 | 69.05 | 71.85 |
| 03/06/2025 | 71.6 | 73.1 | 71.05 | 73 |
| 03/09/2025 | 73.05 | 74.85 | 72.7 | 74.25 |
| 03/10/2025 | 73.8 | 74.55 | 71.85 | 74.45 |
| 03/11/2025 | 80 | 81.5 | 78.5 | 80.2 |
| 03/12/2025 | 80 | 83.5 | 79.15 | 81.05 |
| 03/13/2025 | 81.8 | 83.45 | 80.6 | 83.45 |
| 03/16/2025 | 84.35 | 84.85 | 81.4 | 82.55 |
| 03/17/2025 | 82.55 | 83.8 | 81.25 | 82 |
| 03/18/2025 | 74 | 80.35 | 74 | 76 |
| 03/19/2025 | 76 | 80.3 | 76 | 78.4 |
| 03/20/2025 | 78 | 78.05 | 72.95 | 74.75 |
| 03/23/2025 | 76 | 79.3 | 70.7 | 74.65 |
| 03/24/2025 | 76.05 | 77.95 | 75.55 | 77.05 |
| 03/25/2025 | 76.7 | 79.7 | 75.5 | 78.5 |
| 03/26/2025 | 78.5 | 80.1 | 76.55 | 76.9 |
| 03/27/2025 | 76.95 | 77.8 | 74.25 | 77.65 |
| 04/01/2025 | 77.5 | 77.95 | 75.9 | 77.35 |
| 04/02/2025 | 77.7 | 79.65 | 77.1 | 78.9 |
| 04/03/2025 | 79.1 | 79.5 | 76.25 | 77.9 |
| 04/06/2025 | 76.95 | 77 | 73.5 | 75.3 |
| 04/07/2025 | 76 | 78.25 | 76 | 78 |
| 04/08/2025 | 77.8 | 78 | 74.55 | 74.6 |
| 04/09/2025 | 76.95 | 77.4 | 74.25 | 74.65 |
| 04/10/2025 | 74.65 | 74.75 | 72.15 | 73.6 |
| 04/13/2025 | 74.8 | 75.1 | 73.65 | 73.8 |
| 04/14/2025 | 74.25 | 75.3 | 73.25 | 73.7 |
| 04/15/2025 | 73.4 | 73.85 | 71.3 | 71.55 |
| 04/16/2025 | 72 | 75.3 | 71.85 | 74.8 |
| 04/17/2025 | 74.9 | 75.3 | 73.15 | 74.3 |
| 04/20/2025 | 74.3 | 74.75 | 73.15 | 73.4 |
| 04/21/2025 | 73.5 | 74.05 | 72.15 | 73 |
| 04/23/2025 | 73.05 | 73.7 | 72.3 | 73.25 |
| 04/24/2025 | 73.6 | 75.35 | 73.3 | 74.95 |
| 04/27/2025 | 74.95 | 76 | 72.8 | 73 |
| 04/28/2025 | 73.4 | 74.5 | 72.65 | 72.8 |
| 04/29/2025 | 72.8 | 73.35 | 71.65 | 71.95 |
| 05/01/2025 | 71.95 | 79.1 | 71.1 | 79.1 |
| 05/04/2025 | 80.7 | 83.05 | 77.05 | 78.3 |
| 05/05/2025 | 78.6 | 80.1 | 77.2 | 78.1 |
| 05/06/2025 | 80.25 | 85.9 | 77.15 | 85.9 |
| 05/07/2025 | 86.2 | 86.5 | 80.9 | 81.3 |
| 05/08/2025 | 81.8 | 84.25 | 80.5 | 80.9 |
| 05/11/2025 | 81.15 | 84.3 | 79.4 | 83.9 |
| 05/12/2025 | 89 | 91.3 | 86.7 | 86.85 |
| 05/13/2025 | 87.45 | 94.3 | 85.95 | 91.4 |
| 05/14/2025 | 91.45 | 94 | 88.6 | 91.7 |
| 05/15/2025 | 91.8 | 92.65 | 89.5 | 89.6 |
| 05/19/2025 | 89.6 | 90.1 | 85.75 | 86.4 |
| 05/20/2025 | 86.2 | 92.5 | 85.6 | 89.65 |
| 05/21/2025 | 89.65 | 90.3 | 87.5 | 89.15 |
| 05/22/2025 | 89.15 | 89.4 | 86.05 | 86.45 |
| 05/25/2025 | 86.85 | 88.3 | 84 | 86.05 |
| 05/26/2025 | 85.9 | 90.35 | 85 | 85 |
| 05/27/2025 | 85 | 85.55 | 81.15 | 81.7 |
| 05/28/2025 | 82.35 | 82.75 | 79.9 | 80.05 |
| 05/29/2025 | 80.05 | 80.45 | 78.5 | 78.9 |
| 06/01/2025 | 78.65 | 79.8 | 77.05 | 77.25 |
| 06/02/2025 | 77.55 | 79.05 | 77.55 | 78.55 |
| 06/03/2025 | 78.7 | 82.45 | 78.4 | 82.1 |
| 06/04/2025 | 82.85 | 83.6 | 81.65 | 83.2 |
| 06/09/2025 | 83.3 | 89.3 | 83.25 | 88.5 |
| 06/10/2025 | 88.6 | 88.9 | 86.8 | 86.8 |
| 06/11/2025 | 85.7 | 86.75 | 83.2 | 83.6 |
| 06/12/2025 | 78.3 | 80 | 77.45 | 79.35 |
| 06/15/2025 | 79 | 82.45 | 78 | 81.35 |
| 06/16/2025 | 81.75 | 82.65 | 80.15 | 81.35 |
| 06/17/2025 | 80.05 | 81.35 | 78.15 | 78.65 |
| 06/18/2025 | 78.85 | 82.9 | 77.9 | 78.25 |
| 06/19/2025 | 79.15 | 80.05 | 77.5 | 78.7 |
| 06/22/2025 | 77.8 | 78.3 | 75.95 | 76.3 |
| 06/23/2025 | 79.95 | 79.95 | 77.1 | 78.8 |
| 06/24/2025 | 79.4 | 81 | 78.3 | 78.95 |
| 06/25/2025 | 78.8 | 79.6 | 76.8 | 76.85 |
| 06/26/2025 | 76.55 | 77.2 | 75.5 | 76.1 |
| 06/29/2025 | 76.35 | 79.9 | 76.35 | 79.35 |
| 06/30/2025 | 79.95 | 81.65 | 78.85 | 81.4 |
| 07/01/2025 | 81.4 | 82.5 | 80.25 | 80.95 |
| 07/02/2025 | 81.45 | 82.6 | 81.3 | 81.55 |
| 07/03/2025 | 81.55 | 82.5 | 80.5 | 81.45 |
| 07/06/2025 | 80.65 | 80.85 | 76.85 | 79.4 |
| 07/07/2025 | 79.65 | 80.5 | 77.35 | 78.25 |
| 07/08/2025 | 78.4 | 82 | 78.3 | 81.4 |
| 07/09/2025 | 81.9 | 83 | 81.45 | 82.3 |
| 07/10/2025 | 82.5 | 83.15 | 80.85 | 82 |
| 07/13/2025 | 82.2 | 83.35 | 82 | 82.35 |
| 07/15/2025 | 82.85 | 85.85 | 82.25 | 83.8 |
| 07/16/2025 | 84.6 | 86.05 | 83.65 | 85.95 |
| 07/17/2025 | 85.85 | 85.85 | 84.05 | 85.05 |
| 07/20/2025 | 85.8 | 86.55 | 85.2 | 85.95 |
| 07/21/2025 | 86.25 | 90 | 85.65 | 89.8 |
| 07/22/2025 | 90 | 92.1 | 87.05 | 87.2 |
| 07/23/2025 | 87.9 | 89.55 | 87.4 | 89.45 |
| 07/24/2025 | 89.45 | 90.05 | 87.4 | 87.6 |
| 07/27/2025 | 87.95 | 91.85 | 87.65 | 90.2 |
| 07/28/2025 | 90.6 | 92.85 | 89.9 | 91.3 |
| 07/29/2025 | 91.4 | 92 | 89.5 | 89.8 |
| 07/30/2025 | 90.05 | 91.6 | 89.7 | 90.3 |
| 07/31/2025 | 90.55 | 96 | 89.95 | 94.75 |
| 08/03/2025 | 94.9 | 95.7 | 92.9 | 94.75 |
| 08/04/2025 | 94.7 | 95.75 | 94.1 | 94.45 |
| 08/05/2025 | 94.5 | 95.25 | 92.7 | 95.15 |
| 08/06/2025 | 95.15 | 97.85 | 95.15 | 96.3 |
| 08/07/2025 | 96.2 | 96.2 | 93.2 | 94 |
| 08/10/2025 | 94.6 | 95.95 | 92.85 | 92.85 |
| 08/11/2025 | 92.7 | 93.85 | 90.2 | 90.9 |
| 08/12/2025 | 91.15 | 92.7 | 90.65 | 91.55 |
| 08/13/2025 | 91.65 | 94.85 | 91.1 | 92.7 |
| 08/14/2025 | 92.6 | 94.8 | 92 | 94.4 |
| 08/17/2025 | 94.75 | 97.6 | 93.4 | 97.6 |
| 08/18/2025 | 98 | 103.2 | 97.85 | 99.9 |
| 08/19/2025 | 98.9 | 98.9 | 94 | 95.5 |
| 08/20/2025 | 95.55 | 96.65 | 94.95 | 95.3 |
| 08/21/2025 | 95.55 | 95.8 | 93.25 | 93.7 |
| 08/24/2025 | 93.95 | 94.8 | 93.85 | 94.35 |
| 08/25/2025 | 94.4 | 95.4 | 93.55 | 95.15 |
| 08/26/2025 | 95.25 | 95.45 | 93.6 | 94.1 |
| 08/27/2025 | 94.15 | 94.45 | 93 | 93.95 |
| 08/28/2025 | 94.2 | 94.35 | 91.5 | 92.1 |
| 08/31/2025 | 92 | 95.1 | 91.5 | 94.15 |
| 09/01/2025 | 94.6 | 96.3 | 88.2 | 91.5 |
| 09/02/2025 | 91.4 | 96.05 | 90.4 | 94.95 |
| 09/03/2025 | 95.5 | 97.4 | 95.4 | 96.6 |
| 09/04/2025 | 96.65 | 97.9 | 94.65 | 97.05 |
| 09/07/2025 | 95.95 | 102.2 | 93.55 | 99.5 |
| 09/08/2025 | 99.45 | 101.8 | 96.9 | 97.4 |
| 09/09/2025 | 97.85 | 107.1 | 93.8 | 105.3 |
| 09/10/2025 | 105 | 107.8 | 100.9 | 101.2 |
| 09/11/2025 | 101.5 | 111.2 | 98.8 | 108 |
| 09/14/2025 | 109.3 | 114.8 | 107.9 | 113 |
| 09/15/2025 | 113 | 115.7 | 110.3 | 111 |
| 09/16/2025 | 111 | 122.1 | 110.5 | 122.1 |
| 09/17/2025 | 124.4 | 130 | 119.4 | 122 |
| 09/18/2025 | 122.3 | 125.1 | 117.2 | 119.2 |
| 09/21/2025 | 121 | 131.1 | 115.9 | 131.1 |
| 09/22/2025 | 132.5 | 144.2 | 126.1 | 137.9 |
| 09/23/2025 | 137.9 | 143.2 | 126.6 | 133 |
| 09/24/2025 | 130 | 132.3 | 122.5 | 126.6 |
| 09/25/2025 | 126.6 | 133.9 | 120.6 | 126.7 |
| 09/28/2025 | 127.1 | 134.1 | 126.9 | 129.9 |
| 09/29/2025 | 131.5 | 132.1 | 124.1 | 124.5 |
| 09/30/2025 | 124.5 | 124.6 | 118.1 | 120.7 |
| 10/01/2025 | 119.5 | 126.7 | 119.2 | 121.2 |
| 10/02/2025 | 121.2 | 123.5 | 113.8 | 114.8 |
| 10/05/2025 | 115.2 | 117.2 | 111.3 | 111.9 |
| 10/06/2025 | 111.8 | 119.4 | 110 | 116 |
| 10/07/2025 | 116 | 118.2 | 111.8 | 111.8 |
| 10/08/2025 | 112.8 | 114.6 | 110.5 | 112 |
| 10/09/2025 | 112.4 | 115.7 | 111.4 | 115.7 |
| 10/12/2025 | 112.1 | 117.4 | 112 | 112.1 |
| 10/13/2025 | 112.4 | 113 | 103.1 | 104.3 |
| 10/14/2025 | 103.5 | 109.5 | 103 | 108.5 |
| 10/15/2025 | 108.5 | 109.6 | 104.5 | 105.1 |
| 10/16/2025 | 105.1 | 105.1 | 99.4 | 100.9 |
| 10/19/2025 | 102 | 104.6 | 99.4 | 102.6 |
| 10/20/2025 | 103.3 | 110 | 101.8 | 105 |
| 10/21/2025 | 105 | 106.7 | 103.2 | 103.2 |
| 10/22/2025 | 102.4 | 104.6 | 101.3 | 101.3 |
| 10/23/2025 | 101.2 | 106.5 | 101.1 | 105.8 |
| 10/26/2025 | 106.6 | 113.7 | 105.9 | 109.6 |
| 10/27/2025 | 110.3 | 113.3 | 109.4 | 110.1 |
| 10/29/2025 | 110.4 | 112 | 108.7 | 109 |
| 10/30/2025 | 110.1 | 113.6 | 106.6 | 112.9 |
| 11/02/2025 | 113.3 | 116 | 111.8 | 113.9 |
| 11/03/2025 | 113.8 | 114 | 110.9 | 111.5 |
| 11/04/2025 | 112 | 112.9 | 110.1 | 111.2 |
| 11/05/2025 | 111.4 | 112.4 | 108.9 | 109.7 |
| 11/06/2025 | 110.5 | 110.5 | 103.5 | 105.3 |
| 11/09/2025 | 105.9 | 108 | 103.7 | 107 |
| 11/10/2025 | 110.9 | 111.4 | 98.9 | 102.7 |
| 11/11/2025 | 102.4 | 103.1 | 99.55 | 99.8 |
| 11/12/2025 | 100.1 | 100.5 | 95.1 | 96.95 |
| 11/13/2025 | 96.9 | 96.95 | 93 | 94.85 |
| 11/16/2025 | 95.05 | 98.4 | 95.05 | 97.2 |
| 11/17/2025 | 97 | 99.15 | 96.15 | 96.4 |
| 11/18/2025 | 97 | 102.9 | 97 | 99.2 |
| 11/19/2025 | 99.4 | 100.3 | 96.75 | 97.75 |
| 11/20/2025 | 97.75 | 97.75 | 94.85 | 96.2 |
| 11/23/2025 | 95.8 | 97.55 | 95.25 | 97 |
| 11/24/2025 | 97 | 98.8 | 95 | 96.1 |
| 11/25/2025 | 96.6 | 98.25 | 95.8 | 96.35 |
| 11/26/2025 | 96.65 | 97.45 | 96.35 | 96.4 |
| 11/27/2025 | 96.5 | 96.6 | 94 | 95.2 |
| 11/30/2025 | 95 | 97.15 | 94.85 | 96.65 |
| 12/01/2025 | 97.1 | 98.7 | 96.65 | 97 |
| 12/02/2025 | 97.2 | 97.7 | 96.45 | 96.75 |
| 12/03/2025 | 96.9 | 97.4 | 95.4 | 95.4 |
| 12/04/2025 | 95.35 | 97.25 | 94.9 | 96.9 |
| 12/07/2025 | 97.45 | 98.9 | 97.1 | 98.75 |
| 12/08/2025 | 99.3 | 99.3 | 96.2 | 96.55 |
| 12/09/2025 | 97.3 | 97.45 | 95.1 | 95.85 |
| 12/10/2025 | 95.85 | 97.3 | 95.5 | 97 |
| 12/11/2025 | 97 | 106.5 | 96.7 | 104.1 |
| 12/14/2025 | 105 | 111.4 | 105 | 106.2 |
| 12/15/2025 | 107 | 108.8 | 100.9 | 101.1 |
| 12/16/2025 | 101.2 | 102.2 | 98.75 | 98.75 |
| 12/17/2025 | 98.85 | 101.6 | 98 | 99.3 |
| 12/18/2025 | 100 | 101.5 | 97.75 | 100.9 |
| 12/21/2025 | 102.2 | 102.3 | 98.9 | 99.95 |
| 12/22/2025 | 99.6 | 100.5 | 97.85 | 98.4 |
| 12/23/2025 | 98.5 | 106.5 | 97.45 | 104.6 |
| 12/24/2025 | 105.1 | 106.2 | 102.4 | 102.9 |
| 12/25/2025 | 104 | 104 | 100 | 101.9 |
| 12/28/2025 | 101.7 | 102.5 | 99.55 | 102 |
| 12/29/2025 | 103 | 106.9 | 102.1 | 104.2 |
| 12/30/2025 | 104.2 | 106.9 | 103.2 | 104.6 |