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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 61.6082
CLOSE 61.8276
Low
LOW 30.78
High
HIGH 138.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 50.5 | 52.1 | 50.45 | 51.7 |
| 01/04/2021 | 51.5 | 52.7 | 51 | 52.5 |
| 01/05/2021 | 52.6 | 54.5 | 52.6 | 53.3 |
| 01/06/2021 | 53.3 | 54.4 | 53.2 | 53.85 |
| 01/07/2021 | 53.9 | 58 | 53.65 | 56.75 |
| 01/10/2021 | 56.85 | 62.4 | 56.85 | 62.4 |
| 01/11/2021 | 64.6 | 68.6 | 61.4 | 68.6 |
| 01/12/2021 | 67.85 | 75 | 61.75 | 61.75 |
| 01/13/2021 | 58.2 | 61.75 | 55.6 | 55.6 |
| 01/14/2021 | 50.05 | 51.7 | 50.05 | 50.05 |
| 01/17/2021 | 48 | 52.7 | 46.2 | 49.5 |
| 01/18/2021 | 49.5 | 50.55 | 48.3 | 48.6 |
| 01/19/2021 | 48.7 | 49.28 | 48.14 | 48.62 |
| 01/20/2021 | 48.62 | 49.16 | 48.42 | 48.64 |
| 01/21/2021 | 48.64 | 48.98 | 47.9 | 48.36 |
| 01/24/2021 | 48.4 | 48.76 | 47.3 | 48.4 |
| 01/25/2021 | 48.38 | 49.2 | 47.68 | 49.2 |
| 01/26/2021 | 49.26 | 49.84 | 46.4 | 46.52 |
| 01/27/2021 | 46.5 | 48.9 | 45.8 | 48.16 |
| 01/28/2021 | 48.12 | 48.86 | 46.9 | 47.28 |
| 01/31/2021 | 47.3 | 47.52 | 47 | 47.3 |
| 02/01/2021 | 47.3 | 48.12 | 47.22 | 48.04 |
| 02/02/2021 | 48.1 | 48.42 | 47.96 | 48.2 |
| 02/03/2021 | 48.24 | 49.24 | 48.06 | 48.3 |
| 02/04/2021 | 48.5 | 49.3 | 48.24 | 48.5 |
| 02/07/2021 | 48.76 | 50 | 48.44 | 49.36 |
| 02/08/2021 | 49.36 | 51 | 49.1 | 49.5 |
| 02/09/2021 | 49.64 | 50.05 | 49.5 | 49.52 |
| 02/10/2021 | 49.52 | 49.94 | 49.5 | 49.58 |
| 02/11/2021 | 49.78 | 50.5 | 49.58 | 49.8 |
| 02/14/2021 | 49.92 | 51.95 | 49.82 | 50.6 |
| 02/15/2021 | 50.7 | 51.5 | 50 | 50.4 |
| 02/16/2021 | 50.75 | 51.05 | 50 | 50 |
| 02/17/2021 | 50.3 | 50.45 | 49.98 | 50 |
| 02/18/2021 | 50.05 | 54.5 | 50 | 52.1 |
| 02/21/2021 | 52.8 | 54.25 | 51 | 51.5 |
| 02/22/2021 | 51.85 | 52.1 | 51 | 51.55 |
| 02/23/2021 | 51.55 | 52.35 | 51.1 | 52.1 |
| 02/24/2021 | 52.3 | 53.65 | 49.82 | 53.1 |
| 02/25/2021 | 52 | 53.35 | 50.3 | 52.1 |
| 02/28/2021 | 52.5 | 53 | 51.9 | 52.35 |
| 03/01/2021 | 52.35 | 54.35 | 52.1 | 52.4 |
| 03/02/2021 | 52.5 | 53.4 | 52.1 | 52.65 |
| 03/03/2021 | 52.55 | 54.4 | 52.25 | 53.1 |
| 03/04/2021 | 52.9 | 53.6 | 52.65 | 53.55 |
| 03/07/2021 | 53.75 | 58.9 | 53.75 | 58.9 |
| 03/08/2021 | 59.8 | 60 | 55.05 | 55.25 |
| 03/09/2021 | 55.5 | 56.75 | 53.65 | 54.4 |
| 03/10/2021 | 54.6 | 54.7 | 53.4 | 53.7 |
| 03/11/2021 | 53.7 | 56.95 | 51.5 | 53 |
| 03/14/2021 | 53 | 53.65 | 52.4 | 52.9 |
| 03/15/2021 | 53.2 | 54 | 52.5 | 52.75 |
| 03/16/2021 | 55.5 | 55.9 | 53.2 | 53.5 |
| 03/17/2021 | 53.5 | 54.3 | 53 | 53.25 |
| 03/18/2021 | 53.3 | 53.75 | 50.85 | 52.15 |
| 03/21/2021 | 48.2 | 49.46 | 46.94 | 46.94 |
| 03/22/2021 | 42.26 | 51.6 | 42.26 | 51.6 |
| 03/23/2021 | 53.5 | 56.75 | 52.25 | 56.75 |
| 03/24/2021 | 56.3 | 56.5 | 52.8 | 52.8 |
| 03/25/2021 | 53.25 | 54 | 52.1 | 53.2 |
| 03/28/2021 | 53.2 | 53.85 | 52.6 | 52.75 |
| 03/29/2021 | 52.8 | 53.3 | 52.3 | 52.9 |
| 03/30/2021 | 52.95 | 53.75 | 52.45 | 53.75 |
| 03/31/2021 | 53.8 | 53.85 | 53.25 | 53.75 |
| 04/01/2021 | 53.75 | 54.4 | 53.25 | 53.55 |
| 04/04/2021 | 53.65 | 54.25 | 53.55 | 53.7 |
| 04/05/2021 | 53.85 | 55.65 | 53.75 | 54.9 |
| 04/06/2021 | 55.05 | 55.4 | 54.2 | 55.25 |
| 04/07/2021 | 55.3 | 55.65 | 55.15 | 55.6 |
| 04/08/2021 | 55.85 | 57.8 | 50.55 | 52.4 |
| 04/11/2021 | 52.6 | 54.8 | 51.7 | 53.75 |
| 04/12/2021 | 53.9 | 55.85 | 53.85 | 55.85 |
| 04/13/2021 | 56 | 58.1 | 55 | 56.7 |
| 04/14/2021 | 56.9 | 57.95 | 56.4 | 56.85 |
| 04/15/2021 | 56.9 | 57.2 | 56.35 | 56.45 |
| 04/18/2021 | 56.65 | 57.5 | 55.75 | 57 |
| 04/19/2021 | 57.05 | 58.5 | 51.3 | 51.3 |
| 04/20/2021 | 50.2 | 50.2 | 48.04 | 48.62 |
| 04/21/2021 | 48.5 | 49.9 | 48.4 | 48.62 |
| 04/25/2021 | 48.64 | 49.28 | 48.5 | 49.02 |
| 04/26/2021 | 49.04 | 50.15 | 49 | 50.05 |
| 04/27/2021 | 50.2 | 51.35 | 50 | 50.85 |
| 04/28/2021 | 51 | 55.3 | 51 | 54.75 |
| 04/29/2021 | 54.75 | 55.75 | 52.25 | 52.35 |
| 05/02/2021 | 52.35 | 52.85 | 51.75 | 52.55 |
| 05/03/2021 | 52.6 | 52.85 | 51.9 | 52.25 |
| 05/04/2021 | 52.4 | 52.95 | 52.2 | 52.3 |
| 05/05/2021 | 52.35 | 53.15 | 52.1 | 53 |
| 05/06/2021 | 53.25 | 53.55 | 53.1 | 53.5 |
| 05/09/2021 | 53.55 | 55.2 | 53.55 | 55.1 |
| 05/10/2021 | 55.6 | 58.8 | 54.75 | 58 |
| 05/11/2021 | 58.1 | 59.85 | 58.05 | 58.95 |
| 05/16/2021 | 60.2 | 64.8 | 60.15 | 64.8 |
| 05/17/2021 | 65.5 | 68.15 | 64.55 | 64.55 |
| 05/19/2021 | 65.25 | 66.9 | 65.15 | 66.6 |
| 05/20/2021 | 67 | 68.3 | 66.9 | 67.85 |
| 05/23/2021 | 68.55 | 70 | 61.1 | 61.1 |
| 05/24/2021 | 55 | 55 | 55 | 55 |
| 05/25/2021 | 49.5 | 49.5 | 49.5 | 49.5 |
| 05/26/2021 | 44.56 | 45.48 | 44.56 | 44.56 |
| 05/27/2021 | 41 | 43 | 40.12 | 40.12 |
| 05/30/2021 | 36.12 | 36.96 | 36.12 | 36.12 |
| 05/31/2021 | 34.76 | 35.96 | 32.74 | 33.06 |
| 06/01/2021 | 33.04 | 34.76 | 32.98 | 33.5 |
| 06/02/2021 | 34.18 | 34.4 | 32.92 | 33.04 |
| 06/03/2021 | 33.1 | 33.44 | 32.04 | 32.18 |
| 06/06/2021 | 32.2 | 32.84 | 31.58 | 32.44 |
| 06/07/2021 | 32.44 | 32.7 | 32.14 | 32.18 |
| 06/08/2021 | 32.2 | 32.32 | 31.56 | 31.64 |
| 06/09/2021 | 31.98 | 31.98 | 30.78 | 31.36 |
| 06/10/2021 | 31.3 | 33.34 | 31.26 | 32.18 |
| 06/13/2021 | 32.32 | 35.38 | 32.32 | 35.38 |
| 06/14/2021 | 35.38 | 36.98 | 34.34 | 36 |
| 06/15/2021 | 36 | 36.26 | 34.76 | 35.5 |
| 06/16/2021 | 35.5 | 37.58 | 35.34 | 36.4 |
| 06/17/2021 | 36.44 | 37.66 | 36.44 | 37.46 |
| 06/20/2021 | 37.8 | 41.2 | 36.34 | 41.2 |
| 06/21/2021 | 41.5 | 43.96 | 40.86 | 43.54 |
| 06/22/2021 | 43.52 | 46.06 | 43.16 | 45.06 |
| 06/23/2021 | 45.34 | 46.86 | 43.3 | 46.8 |
| 06/24/2021 | 46.8 | 49.54 | 46.2 | 49.44 |
| 06/27/2021 | 49.54 | 54.35 | 47.08 | 54.35 |
| 06/28/2021 | 54 | 59.75 | 54 | 59.75 |
| 06/29/2021 | 60.65 | 63.1 | 57.6 | 57.6 |
| 06/30/2021 | 51.85 | 51.85 | 51.85 | 51.85 |
| 07/01/2021 | 50.3 | 51.55 | 46.68 | 46.68 |
| 07/04/2021 | 46.02 | 47.46 | 45.98 | 46.3 |
| 07/05/2021 | 46.66 | 50 | 46.18 | 46.7 |
| 07/06/2021 | 47.2 | 48.3 | 46.88 | 47.86 |
| 07/07/2021 | 48.1 | 48.4 | 47.18 | 47.68 |
| 07/08/2021 | 48.1 | 51.95 | 47.88 | 51.95 |
| 07/11/2021 | 52.6 | 53.7 | 51.5 | 52.6 |
| 07/12/2021 | 53 | 56.5 | 52.8 | 53.95 |
| 07/13/2021 | 54.05 | 55.5 | 53.95 | 54.2 |
| 07/15/2021 | 54.3 | 55.4 | 54.15 | 54.5 |
| 07/18/2021 | 54.5 | 54.9 | 53.9 | 54.35 |
| 07/25/2021 | 54.35 | 54.65 | 48.96 | 52.25 |
| 07/26/2021 | 52.35 | 52.85 | 49.76 | 50.5 |
| 07/27/2021 | 50.5 | 50.7 | 48.18 | 48.5 |
| 07/28/2021 | 48.48 | 51.75 | 47 | 48.56 |
| 07/29/2021 | 48.9 | 48.94 | 46.5 | 47.54 |
| 08/01/2021 | 48.84 | 49.2 | 47.26 | 48.7 |
| 08/02/2021 | 48.64 | 51.95 | 48.3 | 51.25 |
| 08/03/2021 | 52.25 | 52.65 | 51.2 | 51.65 |
| 08/04/2021 | 51.7 | 52.1 | 51.4 | 51.85 |
| 08/05/2021 | 52.8 | 52.8 | 51.9 | 52.15 |
| 08/08/2021 | 52.55 | 53.5 | 52.55 | 52.95 |
| 08/09/2021 | 53.05 | 53.7 | 53.05 | 53.6 |
| 08/10/2021 | 54.05 | 55.9 | 54.05 | 55.65 |
| 08/11/2021 | 56.05 | 57.3 | 56.05 | 57.3 |
| 08/12/2021 | 57.5 | 58.8 | 57.35 | 58.05 |
| 08/15/2021 | 58.65 | 59.5 | 58.6 | 59.15 |
| 08/16/2021 | 59.7 | 59.95 | 59.05 | 59.55 |
| 08/17/2021 | 59.65 | 60.35 | 53.9 | 55.35 |
| 08/18/2021 | 55.55 | 56.6 | 55.5 | 56 |
| 08/19/2021 | 56.1 | 57.2 | 56.1 | 57.2 |
| 08/22/2021 | 57.55 | 58.45 | 57.55 | 58 |
| 08/23/2021 | 58.15 | 59 | 58.15 | 58.65 |
| 08/24/2021 | 59.15 | 64.5 | 58.7 | 59.75 |
| 08/25/2021 | 59.9 | 60.6 | 59.7 | 60 |
| 08/26/2021 | 61.35 | 62.1 | 60.2 | 60.5 |
| 08/30/2021 | 60.7 | 61 | 60.45 | 60.6 |
| 08/31/2021 | 60.7 | 60.85 | 60.3 | 60.3 |
| 09/01/2021 | 60.2 | 60.2 | 54.85 | 56.1 |
| 09/02/2021 | 56.2 | 57.25 | 56.2 | 56.65 |
| 09/05/2021 | 56.85 | 57.2 | 56.75 | 57.1 |
| 09/06/2021 | 57.25 | 57.6 | 57.25 | 57.4 |
| 09/07/2021 | 57.45 | 58 | 57.45 | 57.5 |
| 09/08/2021 | 57.5 | 57.95 | 57.45 | 57.55 |
| 09/09/2021 | 57.6 | 58.4 | 57.6 | 57.7 |
| 09/12/2021 | 57.8 | 58.2 | 57.8 | 57.85 |
| 09/13/2021 | 58 | 58.4 | 57.8 | 57.85 |
| 09/14/2021 | 57.5 | 59.2 | 57.5 | 58.05 |
| 09/15/2021 | 58.15 | 59.6 | 57.7 | 58.1 |
| 09/16/2021 | 58.2 | 58.2 | 55.05 | 57.25 |
| 09/19/2021 | 57.5 | 59.65 | 57.25 | 58.25 |
| 09/20/2021 | 58.55 | 59.45 | 57.3 | 58.35 |
| 09/21/2021 | 58.95 | 58.95 | 58.2 | 58.45 |
| 09/22/2021 | 58.5 | 59.15 | 58.35 | 58.5 |
| 09/23/2021 | 58.55 | 59.25 | 56.5 | 58 |
| 09/26/2021 | 58.1 | 58.75 | 58.1 | 58.45 |
| 09/27/2021 | 58.5 | 59.2 | 58.3 | 58.5 |
| 09/28/2021 | 58.6 | 59.1 | 58.55 | 58.6 |
| 09/29/2021 | 58.65 | 61 | 58.65 | 60.8 |
| 09/30/2021 | 60.85 | 65.15 | 60.85 | 64 |
| 10/03/2021 | 64.2 | 65.75 | 63.95 | 65.5 |
| 10/04/2021 | 65.6 | 67 | 60 | 66.3 |
| 10/05/2021 | 67.05 | 70.2 | 66.25 | 68.65 |
| 10/06/2021 | 68.85 | 71.55 | 66.95 | 69.05 |
| 10/07/2021 | 69.25 | 70.65 | 65.85 | 70 |
| 10/10/2021 | 70.65 | 71.4 | 63 | 63 |
| 10/11/2021 | 63.05 | 66.7 | 63 | 66 |
| 10/12/2021 | 66.1 | 66.45 | 63.25 | 65.5 |
| 10/13/2021 | 65.55 | 66.85 | 65.15 | 66.6 |
| 10/14/2021 | 66.65 | 67.65 | 65.9 | 66.35 |
| 10/17/2021 | 66.8 | 67.8 | 66.2 | 67.75 |
| 10/18/2021 | 67.85 | 69 | 67.85 | 68.85 |
| 10/19/2021 | 68.85 | 69.75 | 68.8 | 69.6 |
| 10/20/2021 | 69.65 | 70.65 | 69.15 | 70.2 |
| 10/21/2021 | 70.25 | 70.8 | 66.05 | 66.95 |
| 10/24/2021 | 67.1 | 68.5 | 67.1 | 68.1 |
| 10/25/2021 | 68.2 | 71.4 | 67.85 | 68.5 |
| 10/26/2021 | 68.6 | 70.65 | 68.55 | 69.6 |
| 10/27/2021 | 69.8 | 70.55 | 69.7 | 70.4 |
| 10/31/2021 | 70.45 | 70.9 | 69.6 | 70.45 |
| 11/01/2021 | 70.5 | 71.6 | 70.45 | 71.35 |
| 11/02/2021 | 71.45 | 72.7 | 70.05 | 72.35 |
| 11/03/2021 | 72.45 | 75 | 72.45 | 75 |
| 11/04/2021 | 75.1 | 76.2 | 74.35 | 75.25 |
| 11/07/2021 | 75.4 | 75.65 | 75.2 | 75.45 |
| 11/08/2021 | 75.5 | 76.75 | 75.45 | 76 |
| 11/09/2021 | 76.1 | 76.9 | 76 | 76.4 |
| 11/10/2021 | 76.5 | 77.8 | 76.2 | 76.6 |
| 11/11/2021 | 76.65 | 78.25 | 76.65 | 77.5 |
| 11/14/2021 | 77.65 | 79.1 | 77.05 | 79.05 |
| 11/15/2021 | 79.15 | 80.25 | 79.15 | 80.15 |
| 11/16/2021 | 80.25 | 81.55 | 80.25 | 81.45 |
| 11/17/2021 | 81.55 | 84.25 | 81.55 | 83.35 |
| 11/18/2021 | 83.45 | 86.6 | 83.45 | 86.3 |
| 11/21/2021 | 86.5 | 90.25 | 82.85 | 89.5 |
| 11/22/2021 | 89.65 | 96 | 89.15 | 95.5 |
| 11/23/2021 | 95.65 | 105 | 95.65 | 105 |
| 11/24/2021 | 106 | 115.5 | 106 | 108.5 |
| 11/25/2021 | 110 | 119.1 | 109.2 | 115.6 |
| 11/28/2021 | 117.7 | 127.1 | 116.2 | 127.1 |
| 11/29/2021 | 129 | 138.4 | 128 | 129.4 |
| 11/30/2021 | 131 | 133.1 | 116.5 | 116.5 |
| 12/01/2021 | 106.8 | 122.9 | 104.9 | 104.9 |
| 12/02/2021 | 105.4 | 109 | 95 | 101.8 |
| 12/05/2021 | 108.6 | 111.9 | 106 | 111.9 |
| 12/06/2021 | 116 | 120 | 112.2 | 115 |
| 12/07/2021 | 116 | 122.7 | 110.3 | 121.2 |
| 12/08/2021 | 121.5 | 132.1 | 121.5 | 128.7 |
| 12/09/2021 | 130.9 | 131.5 | 120.4 | 129.3 |
| 12/12/2021 | 129.8 | 130 | 117.4 | 117.4 |
| 12/13/2021 | 117.5 | 122.8 | 111.7 | 114.7 |
| 12/14/2021 | 114.9 | 117.2 | 110.9 | 111.5 |
| 12/15/2021 | 111.6 | 112.5 | 107.5 | 110.9 |
| 12/16/2021 | 110.9 | 111.2 | 102 | 103 |
| 12/19/2021 | 103.2 | 107.6 | 96 | 99.85 |
| 12/20/2021 | 109 | 109 | 101 | 107.5 |
| 12/21/2021 | 107.5 | 108.2 | 101.5 | 102.5 |
| 12/22/2021 | 102.5 | 106.5 | 101 | 106.5 |
| 12/23/2021 | 106.5 | 107.5 | 103.9 | 107.4 |
| 12/26/2021 | 107.4 | 107.6 | 104 | 105 |
| 12/27/2021 | 105.1 | 106.5 | 103.2 | 103.7 |
| 12/28/2021 | 103.7 | 107.5 | 102.5 | 106.4 |
| 12/29/2021 | 106.9 | 114.3 | 105.1 | 112 |
| 12/30/2021 | 112 | 115.9 | 109.2 | 115 |