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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.4867
CLOSE 5.4728
Low
LOW 4.358
High
HIGH 7.0316
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 7.0218 | 7.0316 | 6.7672 | 6.9239 |
| 01/02/2018 | 6.9239 | 6.9337 | 6.6595 | 6.7476 |
| 01/03/2018 | 6.7574 | 6.9337 | 6.7085 | 6.8945 |
| 01/04/2018 | 6.9141 | 7.0023 | 6.8847 | 6.8847 |
| 01/07/2018 | 6.8945 | 6.9925 | 6.8945 | 6.9239 |
| 01/08/2018 | 6.9141 | 6.9239 | 6.7085 | 6.7085 |
| 01/09/2018 | 6.7182 | 6.8064 | 6.6105 | 6.7085 |
| 01/10/2018 | 6.7476 | 6.8064 | 6.6203 | 6.777 |
| 01/11/2018 | 6.7868 | 6.8749 | 6.7378 | 6.7476 |
| 01/14/2018 | 6.7476 | 6.8358 | 6.2775 | 6.5028 |
| 01/15/2018 | 6.3657 | 6.7182 | 6.3363 | 6.6301 |
| 01/16/2018 | 6.6889 | 6.826 | 6.5616 | 6.7574 |
| 01/17/2018 | 6.6791 | 6.826 | 6.6791 | 6.7672 |
| 01/18/2018 | 6.7868 | 6.7868 | 6.6007 | 6.6791 |
| 01/21/2018 | 6.6791 | 6.728 | 6.5713 | 6.6987 |
| 01/22/2018 | 6.6987 | 6.8847 | 6.6889 | 6.7966 |
| 01/23/2018 | 6.7868 | 6.9043 | 6.7868 | 6.8162 |
| 01/24/2018 | 6.8456 | 6.8456 | 6.5909 | 6.6203 |
| 01/25/2018 | 6.6595 | 6.6693 | 6.5126 | 6.6007 |
| 01/28/2018 | 6.5713 | 6.6987 | 6.4538 | 6.5909 |
| 01/29/2018 | 6.5811 | 6.6301 | 6.5028 | 6.5616 |
| 01/30/2018 | 6.5713 | 6.6105 | 6.5028 | 6.542 |
| 01/31/2018 | 6.5518 | 6.5909 | 6.5126 | 6.5713 |
| 02/01/2018 | 6.5909 | 6.5909 | 6.4832 | 6.5224 |
| 02/04/2018 | 6.4636 | 6.542 | 6.3853 | 6.4734 |
| 02/05/2018 | 6.3853 | 6.4832 | 6.2678 | 6.3559 |
| 02/06/2018 | 6.4636 | 6.4636 | 6.3167 | 6.4147 |
| 02/07/2018 | 6.4147 | 6.4147 | 6.2873 | 6.3461 |
| 02/08/2018 | 6.3167 | 6.3461 | 6.2286 | 6.3461 |
| 02/11/2018 | 6.3657 | 6.5909 | 6.3167 | 6.5028 |
| 02/12/2018 | 6.542 | 6.7378 | 6.258 | 6.3853 |
| 02/13/2018 | 6.3853 | 6.4734 | 6.2678 | 6.3461 |
| 02/14/2018 | 6.3755 | 6.4147 | 6.3167 | 6.4147 |
| 02/15/2018 | 6.444 | 6.493 | 6.3559 | 6.4342 |
| 02/18/2018 | 6.4342 | 6.5518 | 5.8564 | 5.9446 |
| 02/19/2018 | 5.9642 | 5.9837 | 5.6997 | 5.7781 |
| 02/20/2018 | 5.8368 | 5.9152 | 5.8075 | 5.8466 |
| 02/21/2018 | 5.827 | 5.9054 | 5.7585 | 5.827 |
| 02/22/2018 | 5.9054 | 5.9054 | 5.827 | 5.8858 |
| 02/25/2018 | 5.9152 | 5.9348 | 5.7291 | 5.8564 |
| 02/26/2018 | 5.8564 | 5.8956 | 5.8368 | 5.876 |
| 02/27/2018 | 5.876 | 5.876 | 5.7879 | 5.8368 |
| 02/28/2018 | 5.827 | 5.8466 | 5.592 | 5.7193 |
| 03/01/2018 | 5.6899 | 5.7095 | 5.6312 | 5.6997 |
| 03/04/2018 | 5.7487 | 5.9739 | 5.7291 | 5.9446 |
| 03/05/2018 | 5.9446 | 5.9935 | 5.8368 | 5.8368 |
| 03/06/2018 | 5.8368 | 5.9348 | 5.8173 | 5.925 |
| 03/07/2018 | 5.925 | 6.0131 | 5.9152 | 5.9544 |
| 03/08/2018 | 5.9739 | 6.0131 | 5.876 | 5.9348 |
| 03/11/2018 | 5.9837 | 6.0719 | 5.9739 | 6.0621 |
| 03/12/2018 | 6.0033 | 6.0719 | 5.925 | 6.0523 |
| 03/13/2018 | 6.0523 | 6.1013 | 5.9446 | 6.0229 |
| 03/14/2018 | 6.0131 | 6.0131 | 5.9446 | 6.0033 |
| 03/15/2018 | 5.9935 | 5.9935 | 5.8564 | 5.8858 |
| 03/18/2018 | 5.8956 | 5.9544 | 5.7977 | 5.827 |
| 03/19/2018 | 5.827 | 5.8858 | 5.8075 | 5.8662 |
| 03/20/2018 | 5.876 | 5.9054 | 5.8368 | 5.8858 |
| 03/21/2018 | 5.9054 | 5.9739 | 5.827 | 5.8368 |
| 03/22/2018 | 5.7781 | 5.8466 | 5.7585 | 5.7977 |
| 03/25/2018 | 5.8173 | 5.876 | 5.7977 | 5.8466 |
| 03/26/2018 | 5.8662 | 5.8956 | 5.827 | 5.8368 |
| 03/27/2018 | 5.8075 | 5.8368 | 5.6899 | 5.7487 |
| 03/28/2018 | 5.7487 | 5.8368 | 5.7291 | 5.8075 |
| 03/29/2018 | 5.8368 | 5.9446 | 5.827 | 5.8466 |
| 04/01/2018 | 5.876 | 6.0033 | 5.8466 | 5.9544 |
| 04/02/2018 | 5.9642 | 6.1306 | 5.9544 | 6.1209 |
| 04/03/2018 | 6.1404 | 6.1698 | 5.9544 | 6.0229 |
| 04/04/2018 | 6.0033 | 6.0327 | 5.8858 | 5.9054 |
| 04/05/2018 | 5.8956 | 5.9739 | 5.8662 | 5.925 |
| 04/08/2018 | 5.9348 | 5.9642 | 5.6899 | 5.7781 |
| 04/09/2018 | 5.7683 | 5.7977 | 5.5235 | 5.6018 |
| 04/10/2018 | 5.5822 | 5.7683 | 5.1219 | 5.5039 |
| 04/11/2018 | 5.5039 | 5.5528 | 5.3668 | 5.5235 |
| 04/12/2018 | 5.5332 | 5.5528 | 5.4059 | 5.5039 |
| 04/15/2018 | 5.5235 | 5.6312 | 5.5235 | 5.6312 |
| 04/16/2018 | 5.6312 | 5.6704 | 5.4059 | 5.4549 |
| 04/17/2018 | 5.4549 | 5.5822 | 5.2884 | 5.5822 |
| 04/18/2018 | 5.6018 | 5.6997 | 5.543 | 5.6899 |
| 04/19/2018 | 5.6997 | 5.8173 | 5.641 | 5.7095 |
| 04/23/2018 | 5.7291 | 5.8956 | 5.641 | 5.6508 |
| 04/24/2018 | 5.6801 | 5.7291 | 5.4843 | 5.5822 |
| 04/25/2018 | 5.5724 | 5.641 | 5.5137 | 5.5626 |
| 04/26/2018 | 5.5724 | 5.6116 | 5.5332 | 5.5724 |
| 04/29/2018 | 5.6018 | 5.641 | 5.4353 | 5.5528 |
| 05/01/2018 | 5.5235 | 5.5528 | 5.3863 | 5.4353 |
| 05/02/2018 | 5.4549 | 5.5822 | 5.357 | 5.3863 |
| 05/03/2018 | 5.3863 | 5.4745 | 5.2394 | 5.4549 |
| 05/06/2018 | 5.4549 | 5.5137 | 5.3178 | 5.4549 |
| 05/07/2018 | 5.4549 | 5.5137 | 5.2786 | 5.3276 |
| 05/08/2018 | 5.2688 | 5.3472 | 5.1219 | 5.3472 |
| 05/09/2018 | 5.3863 | 5.3961 | 5.2492 | 5.3374 |
| 05/10/2018 | 5.6801 | 5.6801 | 5.3863 | 5.4353 |
| 05/13/2018 | 5.4745 | 5.4745 | 5.3961 | 5.4549 |
| 05/14/2018 | 5.4157 | 5.4549 | 5.3276 | 5.3961 |
| 05/15/2018 | 5.3766 | 5.3863 | 5.3178 | 5.3472 |
| 05/16/2018 | 5.3374 | 5.3766 | 5.308 | 5.3472 |
| 05/17/2018 | 5.308 | 5.3766 | 5.308 | 5.3472 |
| 05/20/2018 | 5.3374 | 5.3374 | 5.259 | 5.2884 |
| 05/21/2018 | 5.2982 | 5.3276 | 5.1513 | 5.2884 |
| 05/22/2018 | 5.2492 | 5.2492 | 5.1121 | 5.1513 |
| 05/23/2018 | 5.1905 | 5.2003 | 4.9163 | 4.9261 |
| 05/24/2018 | 4.9456 | 5.0534 | 4.8869 | 5.0142 |
| 05/27/2018 | 5.0436 | 5.1611 | 5.0436 | 5.1611 |
| 05/28/2018 | 5.1415 | 5.1513 | 5.0534 | 5.1513 |
| 05/29/2018 | 5.0925 | 5.1905 | 5.0925 | 5.1317 |
| 05/30/2018 | 5.1415 | 5.1807 | 5.0632 | 5.1121 |
| 05/31/2018 | 5.0925 | 5.0925 | 4.9359 | 5.024 |
| 06/03/2018 | 5.024 | 5.0925 | 5.024 | 5.0534 |
| 06/04/2018 | 5.0632 | 5.0828 | 4.975 | 5.0044 |
| 06/05/2018 | 4.9946 | 5.0142 | 4.8967 | 4.9261 |
| 06/06/2018 | 4.9163 | 5.0436 | 4.9163 | 5.024 |
| 06/07/2018 | 5.0044 | 5.024 | 4.9065 | 4.9554 |
| 06/10/2018 | 4.9359 | 4.975 | 4.8771 | 4.9261 |
| 06/11/2018 | 4.8771 | 4.9359 | 4.8477 | 4.8967 |
| 06/12/2018 | 4.8967 | 4.9065 | 4.8575 | 4.8771 |
| 06/13/2018 | 4.8967 | 4.9261 | 4.8477 | 4.8771 |
| 06/17/2018 | 4.9456 | 4.9456 | 4.8477 | 4.8967 |
| 06/18/2018 | 4.8771 | 4.9163 | 4.8673 | 4.9065 |
| 06/19/2018 | 4.9065 | 4.9163 | 4.8771 | 4.8967 |
| 06/20/2018 | 4.9065 | 4.9554 | 4.8771 | 4.8967 |
| 06/21/2018 | 4.9065 | 4.9163 | 4.8673 | 4.9065 |
| 06/24/2018 | 5.0044 | 5.024 | 4.8477 | 4.8869 |
| 06/25/2018 | 4.8869 | 4.9848 | 4.8869 | 4.9456 |
| 06/26/2018 | 4.9456 | 5.1121 | 4.9456 | 5.073 |
| 06/27/2018 | 5.1317 | 5.2394 | 5.1219 | 5.2003 |
| 06/28/2018 | 5.2101 | 5.3472 | 5.2003 | 5.3178 |
| 07/01/2018 | 5.2884 | 5.3961 | 5.2492 | 5.3374 |
| 07/02/2018 | 5.3472 | 5.3766 | 5.2492 | 5.2884 |
| 07/03/2018 | 5.2884 | 5.3178 | 5.2394 | 5.2786 |
| 07/04/2018 | 5.2982 | 5.4157 | 5.2884 | 5.3668 |
| 07/05/2018 | 5.4059 | 5.4059 | 5.2394 | 5.3374 |
| 07/08/2018 | 5.3374 | 5.5332 | 5.3374 | 5.4353 |
| 07/09/2018 | 5.3374 | 5.4353 | 5.2394 | 5.2786 |
| 07/10/2018 | 5.2101 | 5.2394 | 4.9065 | 4.9848 |
| 07/11/2018 | 5.0044 | 5.0142 | 4.7987 | 4.9163 |
| 07/12/2018 | 4.9261 | 4.9946 | 4.8575 | 4.8869 |
| 07/15/2018 | 4.9261 | 4.9652 | 4.8477 | 4.8771 |
| 07/16/2018 | 4.8869 | 5.0828 | 4.8673 | 5.0534 |
| 07/17/2018 | 5.0436 | 5.073 | 4.9652 | 5.073 |
| 07/18/2018 | 5.073 | 5.1709 | 5.0534 | 5.1611 |
| 07/19/2018 | 5.1219 | 5.2394 | 5.1219 | 5.2101 |
| 07/22/2018 | 5.2394 | 5.3374 | 5.2394 | 5.3178 |
| 07/23/2018 | 5.3374 | 5.3374 | 5.0925 | 5.1905 |
| 07/24/2018 | 5.2003 | 5.3863 | 5.2003 | 5.308 |
| 07/25/2018 | 5.308 | 5.5332 | 5.2884 | 5.4745 |
| 07/26/2018 | 5.4255 | 5.5528 | 5.4255 | 5.4647 |
| 07/29/2018 | 5.5039 | 5.876 | 5.4549 | 5.7487 |
| 07/30/2018 | 5.7487 | 5.8075 | 5.6214 | 5.6312 |
| 07/31/2018 | 5.6508 | 5.7095 | 5.5626 | 5.5822 |
| 08/01/2018 | 5.5822 | 5.5822 | 5.3766 | 5.4745 |
| 08/02/2018 | 5.5724 | 5.6116 | 5.4549 | 5.5137 |
| 08/05/2018 | 5.5235 | 5.5235 | 5.3863 | 5.4157 |
| 08/06/2018 | 5.3863 | 5.4941 | 5.357 | 5.4647 |
| 08/07/2018 | 5.4745 | 5.6704 | 5.4745 | 5.6606 |
| 08/08/2018 | 5.641 | 5.7781 | 5.5528 | 5.7291 |
| 08/09/2018 | 5.592 | 5.6801 | 5.073 | 5.5626 |
| 08/12/2018 | 5.3863 | 5.4059 | 5.0828 | 5.3961 |
| 08/13/2018 | 5.4353 | 5.7291 | 5.2394 | 5.4549 |
| 08/14/2018 | 5.4843 | 5.5626 | 5.1905 | 5.2688 |
| 08/15/2018 | 5.308 | 5.3863 | 4.8477 | 5.1905 |
| 08/16/2018 | 5.2394 | 5.2884 | 5.0338 | 5.1905 |
| 08/19/2018 | 5.2297 | 5.3374 | 5.2101 | 5.3374 |
| 08/26/2018 | 5.4157 | 5.6704 | 5.3374 | 5.6606 |
| 08/27/2018 | 5.827 | 5.9544 | 5.6997 | 5.7487 |
| 08/28/2018 | 5.7683 | 5.7683 | 5.5822 | 5.592 |
| 08/30/2018 | 5.592 | 5.7487 | 5.5039 | 5.7291 |
| 09/02/2018 | 5.7291 | 5.8564 | 5.6899 | 5.7977 |
| 09/03/2018 | 5.8368 | 5.8662 | 5.6704 | 5.7291 |
| 09/04/2018 | 5.6801 | 5.7585 | 5.6606 | 5.7193 |
| 09/05/2018 | 5.7193 | 5.827 | 5.6997 | 5.7291 |
| 09/06/2018 | 5.7781 | 5.7781 | 5.6704 | 5.6704 |
| 09/09/2018 | 5.6899 | 5.7095 | 5.4549 | 5.5724 |
| 09/10/2018 | 5.4941 | 5.5724 | 5.4451 | 5.4843 |
| 09/11/2018 | 5.4843 | 5.5137 | 5.259 | 5.2884 |
| 09/12/2018 | 5.3276 | 5.4059 | 5.2199 | 5.3863 |
| 09/13/2018 | 5.4157 | 5.5528 | 5.3766 | 5.3863 |
| 09/16/2018 | 5.3766 | 5.4353 | 5.308 | 5.3276 |
| 09/17/2018 | 5.3374 | 5.3766 | 5.3178 | 5.3668 |
| 09/18/2018 | 5.3766 | 5.4059 | 5.3374 | 5.3766 |
| 09/19/2018 | 5.3766 | 5.3766 | 5.2982 | 5.3374 |
| 09/20/2018 | 5.3472 | 5.4353 | 5.3178 | 5.4059 |
| 09/23/2018 | 5.4353 | 5.5235 | 5.3668 | 5.4941 |
| 09/24/2018 | 5.5235 | 5.543 | 5.4647 | 5.543 |
| 09/25/2018 | 5.543 | 5.5626 | 5.4549 | 5.4745 |
| 09/26/2018 | 5.4745 | 5.5332 | 5.4549 | 5.4843 |
| 09/27/2018 | 5.4843 | 5.4941 | 5.4157 | 5.4647 |
| 09/30/2018 | 5.4647 | 5.4745 | 5.4059 | 5.4157 |
| 10/01/2018 | 5.4157 | 5.4157 | 5.2884 | 5.308 |
| 10/02/2018 | 5.3178 | 5.3178 | 5.1905 | 5.2297 |
| 10/03/2018 | 5.1905 | 5.2199 | 4.9065 | 4.9456 |
| 10/04/2018 | 4.9456 | 4.9456 | 4.8183 | 4.9456 |
| 10/07/2018 | 4.9163 | 5.0142 | 4.8771 | 5.0142 |
| 10/08/2018 | 5.024 | 5.0338 | 4.7792 | 4.8477 |
| 10/09/2018 | 4.8673 | 4.8673 | 4.7302 | 4.789 |
| 10/10/2018 | 4.7694 | 4.7987 | 4.7008 | 4.74 |
| 10/11/2018 | 4.7694 | 4.8281 | 4.691 | 4.8281 |
| 10/14/2018 | 4.8575 | 4.9946 | 4.8281 | 4.9946 |
| 10/15/2018 | 4.9946 | 5.0338 | 4.9652 | 5.0142 |
| 10/16/2018 | 5.0436 | 5.1611 | 5.0338 | 5.1513 |
| 10/17/2018 | 5.1513 | 5.6312 | 5.1219 | 5.4353 |
| 10/18/2018 | 5.4549 | 5.6704 | 5.2786 | 5.3374 |
| 10/21/2018 | 5.3374 | 5.3863 | 5.2688 | 5.2786 |
| 10/22/2018 | 5.1905 | 5.2394 | 5.0436 | 5.1905 |
| 10/23/2018 | 5.1905 | 5.3668 | 5.1905 | 5.2786 |
| 10/24/2018 | 5.2492 | 5.4647 | 5.2297 | 5.3961 |
| 10/25/2018 | 5.3961 | 5.5626 | 5.2884 | 5.4255 |
| 10/29/2018 | 5.4451 | 5.4745 | 5.2982 | 5.3863 |
| 10/30/2018 | 5.3863 | 5.3863 | 5.073 | 5.2688 |
| 10/31/2018 | 5.2688 | 5.3668 | 5.1611 | 5.2786 |
| 11/01/2018 | 5.2786 | 5.308 | 5.1905 | 5.308 |
| 11/04/2018 | 5.3178 | 5.4549 | 5.2394 | 5.4451 |
| 11/05/2018 | 5.4059 | 5.4353 | 5.2884 | 5.3863 |
| 11/06/2018 | 5.3668 | 5.6312 | 5.3374 | 5.6312 |
| 11/07/2018 | 5.6312 | 5.6997 | 5.5626 | 5.5822 |
| 11/08/2018 | 5.5626 | 5.592 | 5.4549 | 5.4843 |
| 11/11/2018 | 5.2297 | 5.2394 | 4.6812 | 4.7008 |
| 11/12/2018 | 4.7008 | 4.8085 | 4.5931 | 4.7694 |
| 11/13/2018 | 4.7694 | 4.7694 | 4.7008 | 4.7498 |
| 11/14/2018 | 4.7596 | 4.8085 | 4.7204 | 4.7596 |
| 11/15/2018 | 4.7694 | 4.7792 | 4.6518 | 4.7694 |
| 11/18/2018 | 4.7596 | 4.8183 | 4.7302 | 4.7596 |
| 11/19/2018 | 4.7596 | 4.7596 | 4.6518 | 4.6714 |
| 11/20/2018 | 4.6714 | 4.7106 | 4.6029 | 4.6518 |
| 11/21/2018 | 4.6812 | 4.7008 | 4.6323 | 4.6518 |
| 11/22/2018 | 4.6225 | 4.6616 | 4.6225 | 4.6518 |
| 11/25/2018 | 4.6616 | 5.0142 | 4.6518 | 4.74 |
| 11/26/2018 | 4.7792 | 4.7792 | 4.7204 | 4.74 |
| 11/27/2018 | 4.7596 | 4.8477 | 4.7498 | 4.7792 |
| 11/28/2018 | 4.8281 | 4.8379 | 4.7204 | 4.74 |
| 11/29/2018 | 4.7596 | 4.7694 | 4.7204 | 4.7694 |
| 12/02/2018 | 4.7987 | 4.8085 | 4.7008 | 4.7302 |
| 12/03/2018 | 4.74 | 4.7596 | 4.6616 | 4.6714 |
| 12/04/2018 | 4.6518 | 4.691 | 4.6225 | 4.6518 |
| 12/05/2018 | 4.6323 | 4.6518 | 4.6029 | 4.6323 |
| 12/06/2018 | 4.6518 | 4.7008 | 4.6029 | 4.6714 |
| 12/09/2018 | 4.691 | 4.691 | 4.6225 | 4.6714 |
| 12/10/2018 | 4.6616 | 4.6812 | 4.6127 | 4.6518 |
| 12/11/2018 | 4.6518 | 4.6518 | 4.456 | 4.5147 |
| 12/12/2018 | 4.5441 | 4.5735 | 4.4952 | 4.5441 |
| 12/13/2018 | 4.4854 | 4.5343 | 4.3678 | 4.3776 |
| 12/16/2018 | 4.3874 | 4.4462 | 4.358 | 4.3874 |
| 12/17/2018 | 4.358 | 4.4364 | 4.358 | 4.3972 |
| 12/18/2018 | 4.4364 | 4.9554 | 4.4266 | 4.7498 |
| 12/19/2018 | 4.84 | 4.85 | 4.58 | 4.62 |
| 12/20/2018 | 4.62 | 4.65 | 4.56 | 4.63 |
| 12/23/2018 | 4.62 | 4.63 | 4.54 | 4.56 |
| 12/24/2018 | 4.55 | 4.79 | 4.5 | 4.53 |
| 12/25/2018 | 4.55 | 4.69 | 4.47 | 4.49 |
| 12/26/2018 | 4.5 | 4.53 | 4.46 | 4.46 |
| 12/27/2018 | 4.49 | 4.65 | 4.42 | 4.5 |
| 12/30/2018 | 4.52 | 4.57 | 4.45 | 4.55 |