KUTPO
KÜTAHYA PORSELEN SANAYİ A.Ş.
15:10:01
91.1 ₺
-0.800 (%-0.87)
Previous Close: 91.9·
Volatility: 1.410
Day Low₺90.7
Day High₺92
Market Data
Spot Rate
B:91.1
A:91.2
Week over week (WoW)
+1.33%
Month over month (MoM)
-0.22%
Year to date (YTD)
-12.91%
Year over year (YoY)
+15.83%
KUTPO: KÜTAHYA PORSELEN SANAYİ A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.98
CLOSE 5.9676
Low
LOW 5.4745
High
HIGH 7.1296
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 6.0229 | 6.0425 | 5.9739 | 5.9935 |
| 06/20/2017 | 6.0033 | 6.0033 | 5.9446 | 5.9446 |
| 06/21/2017 | 5.9544 | 6.0523 | 5.9544 | 5.9739 |
| 06/22/2017 | 5.9935 | 6.0033 | 5.9544 | 5.9739 |
| 06/27/2017 | 5.9739 | 5.9935 | 5.9446 | 5.9642 |
| 06/28/2017 | 5.9739 | 5.9935 | 5.9348 | 5.9348 |
| 06/29/2017 | 5.9642 | 5.9837 | 5.925 | 5.9446 |
| 07/02/2017 | 5.9837 | 6.0033 | 5.9348 | 5.9348 |
| 07/03/2017 | 5.9642 | 6.1894 | 5.9348 | 6.0523 |
| 07/04/2017 | 6.1111 | 6.1306 | 5.9739 | 5.9935 |
| 07/05/2017 | 6.0033 | 6.0327 | 5.9446 | 5.9446 |
| 07/06/2017 | 5.9446 | 5.9935 | 5.9348 | 5.9446 |
| 07/09/2017 | 5.9739 | 6.0621 | 5.9544 | 5.9642 |
| 07/10/2017 | 6.0033 | 6.0033 | 5.9544 | 5.9739 |
| 07/11/2017 | 5.9739 | 6.0033 | 5.9544 | 5.9544 |
| 07/12/2017 | 5.9739 | 6.1796 | 5.9642 | 6.0131 |
| 07/13/2017 | 6.0327 | 6.0621 | 5.9935 | 6.0131 |
| 07/16/2017 | 6.0229 | 6.1404 | 6.0131 | 6.1209 |
| 07/17/2017 | 6.1502 | 6.2188 | 6.1013 | 6.1111 |
| 07/18/2017 | 6.1404 | 6.3069 | 6.1306 | 6.1698 |
| 07/19/2017 | 6.1992 | 6.1992 | 6.0719 | 6.0719 |
| 07/20/2017 | 6.0719 | 6.1209 | 6.0327 | 6.1013 |
| 07/23/2017 | 6.1209 | 6.1796 | 6.0915 | 6.0915 |
| 07/24/2017 | 6.1306 | 6.2873 | 6.1111 | 6.2188 |
| 07/25/2017 | 6.2482 | 6.3363 | 6.2188 | 6.258 |
| 07/26/2017 | 6.2971 | 6.4049 | 6.2286 | 6.3265 |
| 07/27/2017 | 6.3265 | 6.3559 | 6.2286 | 6.2482 |
| 07/30/2017 | 6.3069 | 6.3069 | 6.1796 | 6.1992 |
| 07/31/2017 | 6.209 | 6.2482 | 6.0523 | 6.0523 |
| 08/01/2017 | 6.0817 | 6.0817 | 5.9935 | 6.0229 |
| 08/02/2017 | 6.0229 | 6.0915 | 5.9739 | 6.0033 |
| 08/03/2017 | 6.0229 | 6.1111 | 5.9739 | 6.0229 |
| 08/06/2017 | 6.0425 | 6.2188 | 6.0425 | 6.1698 |
| 08/07/2017 | 6.2188 | 6.2286 | 6.16 | 6.16 |
| 08/08/2017 | 6.1404 | 6.1404 | 6.0327 | 6.0621 |
| 08/09/2017 | 6.1013 | 6.1111 | 5.9935 | 5.9935 |
| 08/10/2017 | 5.9935 | 5.9935 | 5.8858 | 5.9348 |
| 08/13/2017 | 5.9739 | 6.1209 | 5.9739 | 6.0131 |
| 08/14/2017 | 5.9935 | 6.0425 | 5.6997 | 5.7389 |
| 08/15/2017 | 5.7781 | 5.876 | 5.4843 | 5.6606 |
| 08/16/2017 | 5.7291 | 5.7291 | 5.5724 | 5.6214 |
| 08/17/2017 | 5.5822 | 5.925 | 5.5137 | 5.7193 |
| 08/20/2017 | 5.876 | 5.876 | 5.7389 | 5.827 |
| 08/21/2017 | 5.8564 | 5.9935 | 5.8075 | 5.9054 |
| 08/22/2017 | 5.9152 | 6.0229 | 5.9152 | 5.925 |
| 08/23/2017 | 5.9739 | 6.0229 | 5.8956 | 5.925 |
| 08/24/2017 | 5.9348 | 5.9739 | 5.876 | 5.925 |
| 08/27/2017 | 5.8858 | 5.9739 | 5.8858 | 5.925 |
| 08/28/2017 | 5.9348 | 5.9544 | 5.8858 | 5.9054 |
| 08/30/2017 | 5.8662 | 5.925 | 5.8662 | 5.8858 |
| 09/04/2017 | 5.8956 | 5.925 | 5.827 | 5.876 |
| 09/05/2017 | 5.9152 | 5.9152 | 5.8564 | 5.9054 |
| 09/06/2017 | 5.925 | 6.0425 | 5.8858 | 6.0229 |
| 09/07/2017 | 6.0425 | 6.0915 | 6.0033 | 6.0523 |
| 09/10/2017 | 6.0915 | 6.1306 | 6.0425 | 6.0817 |
| 09/11/2017 | 6.1111 | 6.1209 | 6.0425 | 6.0719 |
| 09/12/2017 | 6.0719 | 6.1894 | 6.0425 | 6.1111 |
| 09/13/2017 | 6.1306 | 6.1894 | 6.1013 | 6.1013 |
| 09/14/2017 | 6.1306 | 6.1698 | 6.0131 | 6.0327 |
| 09/17/2017 | 6.0327 | 6.0621 | 5.7781 | 5.8368 |
| 09/18/2017 | 6.0719 | 6.1013 | 5.7095 | 5.8368 |
| 09/19/2017 | 5.8662 | 5.8662 | 5.7879 | 5.8075 |
| 09/20/2017 | 5.8075 | 5.8075 | 5.6801 | 5.7095 |
| 09/21/2017 | 5.7193 | 5.7389 | 5.6606 | 5.7193 |
| 09/24/2017 | 5.7389 | 5.7781 | 5.4745 | 5.6312 |
| 09/25/2017 | 5.6312 | 5.7487 | 5.5822 | 5.7389 |
| 09/26/2017 | 5.7389 | 5.8564 | 5.6116 | 5.6899 |
| 09/27/2017 | 5.6508 | 5.7291 | 5.6214 | 5.6704 |
| 09/28/2017 | 5.6704 | 5.7585 | 5.6508 | 5.6704 |
| 10/01/2017 | 5.6704 | 5.7193 | 5.6704 | 5.6899 |
| 10/02/2017 | 5.7095 | 5.7585 | 5.6801 | 5.6899 |
| 10/03/2017 | 5.6997 | 5.8075 | 5.6997 | 5.7585 |
| 10/04/2017 | 5.7585 | 5.7879 | 5.6801 | 5.7291 |
| 10/05/2017 | 5.7095 | 5.7389 | 5.6801 | 5.7193 |
| 10/08/2017 | 5.4941 | 5.5626 | 5.4843 | 5.5528 |
| 10/09/2017 | 5.592 | 5.7095 | 5.592 | 5.6508 |
| 10/10/2017 | 5.6018 | 5.7193 | 5.6018 | 5.6801 |
| 10/11/2017 | 5.7095 | 5.7487 | 5.6704 | 5.7389 |
| 10/12/2017 | 5.7585 | 5.8075 | 5.7095 | 5.7291 |
| 10/15/2017 | 5.8075 | 6.0621 | 5.7879 | 5.9348 |
| 10/16/2017 | 5.9739 | 6.0425 | 5.9348 | 5.9446 |
| 10/17/2017 | 5.9935 | 5.9935 | 5.876 | 5.8956 |
| 10/18/2017 | 5.9152 | 6.0033 | 5.876 | 5.9642 |
| 10/19/2017 | 6.0131 | 6.0131 | 5.8662 | 5.925 |
| 10/22/2017 | 5.9642 | 6.0033 | 5.8564 | 5.925 |
| 10/23/2017 | 5.9348 | 6.1111 | 5.8368 | 5.9054 |
| 10/24/2017 | 5.9348 | 5.9348 | 5.8564 | 5.9054 |
| 10/25/2017 | 5.9054 | 5.9739 | 5.876 | 5.8956 |
| 10/26/2017 | 5.876 | 5.9152 | 5.8564 | 5.9152 |
| 10/29/2017 | 5.9544 | 6.0033 | 5.8956 | 5.9054 |
| 10/30/2017 | 5.925 | 5.9739 | 5.8858 | 5.8956 |
| 10/31/2017 | 5.9642 | 5.9739 | 5.8173 | 5.8173 |
| 11/01/2017 | 5.827 | 5.876 | 5.6801 | 5.7193 |
| 11/02/2017 | 5.7291 | 5.7487 | 5.6312 | 5.6899 |
| 11/05/2017 | 5.7095 | 5.7879 | 5.6899 | 5.6899 |
| 11/06/2017 | 5.6899 | 5.7291 | 5.6116 | 5.6214 |
| 11/07/2017 | 5.641 | 5.6801 | 5.5528 | 5.6116 |
| 11/08/2017 | 5.641 | 5.641 | 5.5822 | 5.6018 |
| 11/09/2017 | 6.0523 | 6.3951 | 5.9348 | 6.0915 |
| 11/12/2017 | 6.1404 | 6.1992 | 5.9935 | 6.0229 |
| 11/13/2017 | 6.0425 | 6.0425 | 5.8858 | 5.9837 |
| 11/14/2017 | 6.0131 | 6.0131 | 5.7291 | 5.8075 |
| 11/15/2017 | 5.8466 | 6.0425 | 5.6899 | 5.9544 |
| 11/16/2017 | 5.9544 | 5.9544 | 5.7291 | 5.7977 |
| 11/19/2017 | 5.7781 | 5.8075 | 5.6508 | 5.7977 |
| 11/20/2017 | 5.6606 | 5.827 | 5.6606 | 5.827 |
| 11/21/2017 | 5.827 | 5.9642 | 5.7781 | 5.8662 |
| 11/22/2017 | 5.9446 | 5.9446 | 5.8368 | 5.9054 |
| 11/23/2017 | 5.9152 | 5.925 | 5.8466 | 5.8466 |
| 11/26/2017 | 5.876 | 5.9642 | 5.8173 | 5.8564 |
| 11/27/2017 | 5.8956 | 5.9152 | 5.641 | 5.6997 |
| 11/28/2017 | 5.6312 | 5.7193 | 5.6312 | 5.6704 |
| 11/29/2017 | 5.7193 | 5.7193 | 5.6606 | 5.6997 |
| 11/30/2017 | 5.7291 | 5.7291 | 5.6704 | 5.6997 |
| 12/03/2017 | 5.7291 | 5.7977 | 5.6801 | 5.7781 |
| 12/04/2017 | 5.7977 | 5.8858 | 5.7781 | 5.8075 |
| 12/05/2017 | 5.827 | 5.876 | 5.7585 | 5.7683 |
| 12/06/2017 | 5.7683 | 5.8368 | 5.7585 | 5.7977 |
| 12/07/2017 | 5.7977 | 5.8956 | 5.7977 | 5.8368 |
| 12/10/2017 | 5.8858 | 5.9544 | 5.876 | 5.9054 |
| 12/11/2017 | 5.9152 | 6.0915 | 5.8662 | 6.0719 |
| 12/12/2017 | 6.0719 | 6.4049 | 6.0229 | 6.4049 |
| 12/13/2017 | 6.4244 | 6.7476 | 6.4147 | 6.4636 |
| 12/14/2017 | 6.444 | 6.5224 | 6.1502 | 6.3265 |
| 12/17/2017 | 6.3755 | 6.7085 | 6.3755 | 6.5616 |
| 12/18/2017 | 6.6203 | 6.6595 | 6.444 | 6.444 |
| 12/19/2017 | 6.444 | 6.6399 | 6.3755 | 6.5028 |
| 12/20/2017 | 6.4342 | 6.6007 | 6.4049 | 6.4832 |
| 12/21/2017 | 6.5224 | 6.5224 | 6.3755 | 6.4342 |
| 12/24/2017 | 6.4636 | 6.6497 | 6.3657 | 6.6497 |
| 12/25/2017 | 6.6693 | 6.8651 | 6.6595 | 6.8162 |
| 12/26/2017 | 6.8651 | 6.9239 | 6.7476 | 6.9043 |
| 12/27/2017 | 6.9141 | 7.1296 | 6.8554 | 7.0512 |
| 12/28/2017 | 6.9827 | 7.0414 | 6.9141 | 7.0218 |