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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 52.592
CLOSE 52.3654
Low
LOW 38.24
High
HIGH 126.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 115 | 120.7 | 115 | 119.9 |
| 01/03/2022 | 120 | 122.2 | 116.5 | 116.6 |
| 01/04/2022 | 116.6 | 116.6 | 112.1 | 114 |
| 01/05/2022 | 114.2 | 114.9 | 111 | 111.2 |
| 01/06/2022 | 110.9 | 113.9 | 110.3 | 113.9 |
| 01/09/2022 | 113.9 | 119.3 | 112 | 118.4 |
| 01/10/2022 | 119 | 120 | 116.3 | 119.5 |
| 01/11/2022 | 119.5 | 119.9 | 117 | 117.3 |
| 01/12/2022 | 117.2 | 119.3 | 116.9 | 117.2 |
| 01/13/2022 | 117.9 | 117.9 | 115.1 | 116.9 |
| 01/16/2022 | 118 | 126.2 | 111.7 | 112 |
| 01/17/2022 | 111.9 | 115 | 100.8 | 100.8 |
| 01/18/2022 | 91.55 | 94.9 | 90.75 | 91.95 |
| 01/19/2022 | 91.95 | 94.85 | 83.65 | 85.05 |
| 01/20/2022 | 85 | 87.9 | 81.25 | 86.05 |
| 01/23/2022 | 86.8 | 86.8 | 81.55 | 82.1 |
| 01/24/2022 | 82.2 | 82.95 | 73.9 | 73.9 |
| 01/25/2022 | 66.55 | 68 | 66.55 | 66.55 |
| 01/26/2022 | 67 | 73.2 | 66.5 | 72.05 |
| 01/27/2022 | 71.85 | 71.85 | 68.4 | 69.5 |
| 01/30/2022 | 68.9 | 69 | 62.55 | 62.55 |
| 01/31/2022 | 58.9 | 61.9 | 56.3 | 56.3 |
| 02/01/2022 | 52 | 58.2 | 50.7 | 55.4 |
| 02/02/2022 | 52.85 | 54.6 | 50.25 | 50.8 |
| 02/03/2022 | 50.8 | 51.85 | 48.8 | 50 |
| 02/06/2022 | 50 | 50.4 | 47.6 | 48.4 |
| 02/07/2022 | 48.3 | 50.5 | 46.52 | 50 |
| 02/08/2022 | 49.7 | 50.35 | 48.04 | 48.52 |
| 02/09/2022 | 48.52 | 48.56 | 46.76 | 46.96 |
| 02/10/2022 | 46.78 | 50 | 45.9 | 49.42 |
| 02/13/2022 | 48.96 | 48.96 | 47.28 | 47.8 |
| 02/14/2022 | 48.04 | 48.38 | 47.4 | 47.56 |
| 02/15/2022 | 47.56 | 48.26 | 47.36 | 47.38 |
| 02/16/2022 | 47.38 | 47.48 | 46.34 | 46.34 |
| 02/17/2022 | 46.4 | 46.66 | 45.5 | 45.8 |
| 02/20/2022 | 46 | 46.14 | 45 | 45.48 |
| 02/21/2022 | 41 | 45.32 | 41 | 44.32 |
| 02/22/2022 | 44.32 | 45.36 | 44.14 | 44.26 |
| 02/23/2022 | 40.02 | 41.02 | 39.84 | 39.84 |
| 02/24/2022 | 40.18 | 42 | 38.24 | 41.42 |
| 02/27/2022 | 40.94 | 44.88 | 39.52 | 41.76 |
| 02/28/2022 | 41.8 | 43.78 | 41.7 | 42.98 |
| 03/01/2022 | 43.02 | 45.98 | 42.26 | 44.7 |
| 03/02/2022 | 46 | 46.98 | 44.82 | 46.52 |
| 03/03/2022 | 46.48 | 46.48 | 44.56 | 44.88 |
| 03/06/2022 | 44.24 | 44.5 | 41.66 | 42.6 |
| 03/07/2022 | 42.6 | 43.88 | 41.58 | 41.96 |
| 03/08/2022 | 41.96 | 42.3 | 41.2 | 41.4 |
| 03/09/2022 | 41.98 | 42.26 | 41.02 | 41.1 |
| 03/10/2022 | 41.24 | 42.18 | 40.72 | 41.42 |
| 03/13/2022 | 41.56 | 43.44 | 41.24 | 42.76 |
| 03/14/2022 | 42.76 | 42.76 | 41.52 | 41.6 |
| 03/15/2022 | 41.7 | 42.34 | 41.3 | 41.32 |
| 03/16/2022 | 41.5 | 41.86 | 41.2 | 41.28 |
| 03/17/2022 | 41.38 | 41.76 | 41.08 | 41.28 |
| 03/20/2022 | 41.28 | 43.16 | 41.28 | 42.72 |
| 03/21/2022 | 42.8 | 42.92 | 42 | 42.34 |
| 03/22/2022 | 42.56 | 46.56 | 42.3 | 46.56 |
| 03/23/2022 | 48.32 | 50.55 | 47.5 | 48.42 |
| 03/24/2022 | 48.46 | 49.94 | 46.68 | 48.72 |
| 03/27/2022 | 49 | 49.9 | 48 | 48.12 |
| 03/28/2022 | 48.7 | 48.84 | 46.68 | 47 |
| 03/29/2022 | 47 | 48.04 | 46.5 | 47.1 |
| 03/30/2022 | 47.5 | 47.5 | 46.3 | 46.98 |
| 03/31/2022 | 46.96 | 46.96 | 45.88 | 46.3 |
| 04/03/2022 | 46.26 | 47.98 | 45.56 | 46.2 |
| 04/04/2022 | 46.2 | 46.5 | 45.5 | 45.7 |
| 04/05/2022 | 45.7 | 46.04 | 44.84 | 45 |
| 04/06/2022 | 45.2 | 45.4 | 44.8 | 45 |
| 04/07/2022 | 45.4 | 45.68 | 44.88 | 45 |
| 04/10/2022 | 45.28 | 45.48 | 44.74 | 44.86 |
| 04/11/2022 | 44.88 | 44.9 | 43.9 | 44.08 |
| 04/12/2022 | 44.2 | 44.34 | 43.2 | 43.3 |
| 04/13/2022 | 43.4 | 46.36 | 43.18 | 45.4 |
| 04/14/2022 | 45.44 | 45.78 | 44.8 | 45.1 |
| 04/17/2022 | 45.28 | 46.88 | 44.9 | 46.44 |
| 04/18/2022 | 46.52 | 49.82 | 45.88 | 48 |
| 04/19/2022 | 48.04 | 49 | 46.74 | 48.16 |
| 04/20/2022 | 48.26 | 50.35 | 48.22 | 48.68 |
| 04/21/2022 | 48.72 | 52.8 | 48.24 | 50.75 |
| 04/24/2022 | 51 | 52.95 | 50.05 | 50.5 |
| 04/25/2022 | 50.55 | 51.3 | 46.72 | 46.78 |
| 04/26/2022 | 46.84 | 48.18 | 45.2 | 46 |
| 04/27/2022 | 46 | 46.84 | 45.72 | 45.8 |
| 04/28/2022 | 46.2 | 47.74 | 45.7 | 47.02 |
| 05/04/2022 | 47.08 | 48.9 | 47.08 | 48.4 |
| 05/05/2022 | 48.4 | 48.4 | 47.3 | 48.2 |
| 05/08/2022 | 48.2 | 49.1 | 47.46 | 47.48 |
| 05/09/2022 | 47.7 | 47.96 | 46.86 | 46.96 |
| 05/10/2022 | 47.7 | 49.16 | 46.2 | 46.7 |
| 05/11/2022 | 46.46 | 46.6 | 44.88 | 45.4 |
| 05/12/2022 | 45.52 | 46.72 | 45.4 | 45.78 |
| 05/15/2022 | 45.92 | 46.08 | 45.04 | 45.1 |
| 05/16/2022 | 45.3 | 45.4 | 44 | 44.82 |
| 05/17/2022 | 45 | 45.5 | 44.34 | 44.38 |
| 05/19/2022 | 44.48 | 44.8 | 43.48 | 43.54 |
| 05/22/2022 | 43.54 | 44.88 | 43.2 | 43.82 |
| 05/23/2022 | 44.44 | 44.64 | 43.52 | 43.78 |
| 05/24/2022 | 44 | 44.24 | 43.7 | 43.9 |
| 05/25/2022 | 43.58 | 44.2 | 43.58 | 44.1 |
| 05/26/2022 | 44.1 | 44.36 | 43.38 | 43.52 |
| 05/29/2022 | 44.02 | 44.1 | 43.46 | 43.92 |
| 05/30/2022 | 44 | 44.2 | 43.5 | 43.66 |
| 05/31/2022 | 43.8 | 44 | 43.34 | 43.44 |
| 06/01/2022 | 43.46 | 43.64 | 42.72 | 43.12 |
| 06/02/2022 | 43.18 | 43.24 | 42.48 | 42.98 |
| 06/05/2022 | 43.1 | 44.44 | 42.82 | 43.48 |
| 06/06/2022 | 43.6 | 43.72 | 42.86 | 43.04 |
| 06/07/2022 | 43.1 | 43.34 | 41.26 | 41.5 |
| 06/08/2022 | 41.54 | 41.98 | 41 | 41.54 |
| 06/09/2022 | 41.4 | 42.08 | 40.86 | 41.2 |
| 06/12/2022 | 41.2 | 42.02 | 41 | 41.4 |
| 06/13/2022 | 41.5 | 42.3 | 41.22 | 41.6 |
| 06/14/2022 | 41.6 | 43.32 | 41.54 | 43.24 |
| 06/15/2022 | 43.7 | 44.26 | 42.24 | 42.46 |
| 06/16/2022 | 42.58 | 44.4 | 42.24 | 44.26 |
| 06/19/2022 | 45 | 47.98 | 45 | 47.68 |
| 06/20/2022 | 48.16 | 49.8 | 45.78 | 46.08 |
| 06/21/2022 | 46.24 | 46.46 | 44.36 | 44.5 |
| 06/22/2022 | 44.6 | 46.2 | 44.1 | 44.5 |
| 06/23/2022 | 44.76 | 45.08 | 44.12 | 44.5 |
| 06/26/2022 | 44 | 44.18 | 42.1 | 43.32 |
| 06/27/2022 | 44.2 | 44.2 | 42.04 | 42.46 |
| 06/28/2022 | 42.42 | 42.44 | 41.28 | 41.36 |
| 06/29/2022 | 41.36 | 43.04 | 41.08 | 42 |
| 06/30/2022 | 42.18 | 42.38 | 41.54 | 42.1 |
| 07/03/2022 | 42.22 | 42.4 | 41.4 | 41.54 |
| 07/04/2022 | 41.54 | 41.9 | 40.96 | 41.04 |
| 07/05/2022 | 41.26 | 41.62 | 40.8 | 41.58 |
| 07/06/2022 | 41.86 | 42.72 | 41.36 | 42.4 |
| 07/07/2022 | 42.86 | 42.94 | 42.2 | 42.2 |
| 07/12/2022 | 42.2 | 42.38 | 41.58 | 41.82 |
| 07/13/2022 | 41.82 | 42.7 | 41.48 | 42.16 |
| 07/17/2022 | 42.2 | 42.8 | 42.06 | 42.8 |
| 07/18/2022 | 42.84 | 43.34 | 42.38 | 43.3 |
| 07/19/2022 | 43.5 | 43.7 | 42.74 | 43.46 |
| 07/20/2022 | 43.56 | 43.94 | 42.86 | 43.06 |
| 07/21/2022 | 43.16 | 43.36 | 42.7 | 43.08 |
| 07/24/2022 | 43.08 | 43.58 | 43 | 43.1 |
| 07/25/2022 | 43.26 | 43.68 | 42.9 | 43.26 |
| 07/26/2022 | 43.18 | 43.84 | 43.02 | 43.32 |
| 07/27/2022 | 43.6 | 43.68 | 43.02 | 43.4 |
| 07/28/2022 | 43.42 | 43.9 | 43.16 | 43.5 |
| 07/31/2022 | 43.5 | 44.46 | 43.44 | 44.18 |
| 08/01/2022 | 44.3 | 44.38 | 42.8 | 42.88 |
| 08/02/2022 | 43.04 | 43.04 | 42.32 | 42.66 |
| 08/03/2022 | 42.7 | 43.96 | 42.46 | 43.4 |
| 08/04/2022 | 43.64 | 43.68 | 42.86 | 43.22 |
| 08/07/2022 | 43.3 | 44.3 | 43.24 | 44.14 |
| 08/08/2022 | 44.14 | 44.2 | 43.48 | 43.78 |
| 08/09/2022 | 43.72 | 44.62 | 43.16 | 44.32 |
| 08/10/2022 | 44.62 | 45.24 | 44 | 44.5 |
| 08/11/2022 | 44.6 | 44.64 | 43.64 | 43.82 |
| 08/14/2022 | 43.98 | 44.36 | 43.8 | 43.9 |
| 08/15/2022 | 44.06 | 44.9 | 41.9 | 43.66 |
| 08/16/2022 | 43.8 | 45 | 43.42 | 43.9 |
| 08/17/2022 | 43.9 | 44.08 | 42.92 | 43.46 |
| 08/18/2022 | 43.4 | 43.88 | 43.18 | 43.52 |
| 08/21/2022 | 44.12 | 45.94 | 44.02 | 45.1 |
| 08/22/2022 | 45.56 | 45.78 | 44.5 | 45.04 |
| 08/23/2022 | 45.14 | 45.3 | 43.88 | 43.9 |
| 08/24/2022 | 44.1 | 44.48 | 43.8 | 44 |
| 08/25/2022 | 44.3 | 44.3 | 43.4 | 43.54 |
| 08/28/2022 | 43.54 | 43.7 | 42.8 | 43.26 |
| 08/30/2022 | 43.26 | 43.96 | 43.18 | 43.72 |
| 08/31/2022 | 43.7 | 44.08 | 43.46 | 43.46 |
| 09/01/2022 | 43.5 | 43.74 | 43.5 | 43.54 |
| 09/04/2022 | 43.74 | 44.32 | 43.44 | 44.14 |
| 09/05/2022 | 44.3 | 44.32 | 43.36 | 43.38 |
| 09/06/2022 | 43.4 | 44.48 | 43.02 | 43.34 |
| 09/07/2022 | 43.94 | 44.06 | 43.26 | 43.36 |
| 09/08/2022 | 43.74 | 43.86 | 43.3 | 43.4 |
| 09/11/2022 | 43.62 | 43.9 | 43.44 | 43.7 |
| 09/12/2022 | 43.9 | 43.94 | 42.1 | 42.1 |
| 09/13/2022 | 42.08 | 42.72 | 41.4 | 42.34 |
| 09/14/2022 | 42.62 | 43.3 | 42.32 | 42.62 |
| 09/15/2022 | 42.8 | 42.84 | 42.42 | 42.76 |
| 09/18/2022 | 42.76 | 43.48 | 42.44 | 42.44 |
| 09/19/2022 | 42.46 | 42.78 | 41.76 | 42.1 |
| 09/20/2022 | 42.1 | 42.12 | 41.66 | 41.76 |
| 09/21/2022 | 41.84 | 42.42 | 41.64 | 42.34 |
| 09/22/2022 | 42.48 | 42.78 | 42.24 | 42.5 |
| 09/25/2022 | 42.6 | 42.72 | 42.02 | 42.26 |
| 09/26/2022 | 42.52 | 42.66 | 42.02 | 42.06 |
| 09/27/2022 | 42.1 | 42.5 | 41.6 | 41.66 |
| 09/28/2022 | 41.72 | 42 | 40.8 | 41.3 |
| 09/29/2022 | 41.3 | 41.7 | 41 | 41.7 |
| 10/02/2022 | 41.88 | 42.18 | 41.46 | 42.06 |
| 10/03/2022 | 42.04 | 42.04 | 41.8 | 41.98 |
| 10/04/2022 | 42 | 42.72 | 41.74 | 41.98 |
| 10/05/2022 | 42.18 | 45.48 | 42.14 | 45.26 |
| 10/06/2022 | 45.26 | 47.7 | 43.76 | 45.48 |
| 10/09/2022 | 46.2 | 47.32 | 45.92 | 46.24 |
| 10/10/2022 | 46.4 | 46.88 | 44.2 | 44.98 |
| 10/11/2022 | 45.06 | 45.18 | 43.78 | 43.8 |
| 10/12/2022 | 43.66 | 44.68 | 43.42 | 43.8 |
| 10/13/2022 | 44 | 44.82 | 44 | 44.72 |
| 10/16/2022 | 45.52 | 47.82 | 45.52 | 46.64 |
| 10/17/2022 | 47.02 | 47.5 | 46.14 | 46.26 |
| 10/18/2022 | 46.62 | 50.4 | 46.62 | 49.94 |
| 10/19/2022 | 49.96 | 53.55 | 48.5 | 52.8 |
| 10/20/2022 | 52.85 | 58.05 | 52.85 | 58.05 |
| 10/23/2022 | 60.9 | 63.85 | 57.95 | 61.35 |
| 10/24/2022 | 61.9 | 62.3 | 55.25 | 55.25 |
| 10/25/2022 | 55.25 | 58.25 | 53.05 | 56.25 |
| 10/26/2022 | 56.65 | 57.75 | 54.4 | 57.1 |
| 10/27/2022 | 57.2 | 57.55 | 56.1 | 56.6 |
| 10/30/2022 | 57.1 | 57.3 | 55.1 | 55.8 |
| 10/31/2022 | 55.95 | 55.95 | 53.75 | 54.3 |
| 11/01/2022 | 54.3 | 57.7 | 53.85 | 56.45 |
| 11/02/2022 | 56.6 | 56.7 | 55.1 | 55.65 |
| 11/03/2022 | 56 | 57.2 | 55.15 | 56.65 |
| 11/06/2022 | 56.7 | 58.7 | 55.55 | 57.15 |
| 11/07/2022 | 57.4 | 57.9 | 55.7 | 55.9 |
| 11/08/2022 | 56.2 | 56.95 | 55.05 | 55.75 |
| 11/09/2022 | 56.5 | 58.3 | 55.75 | 56.35 |
| 11/10/2022 | 56.55 | 57 | 55 | 55.05 |
| 11/13/2022 | 56 | 57.25 | 55.35 | 56.85 |
| 11/14/2022 | 57.15 | 60.7 | 55.6 | 60 |
| 11/15/2022 | 60.1 | 60.5 | 57.1 | 57.7 |
| 11/16/2022 | 57.65 | 58 | 54 | 55.6 |
| 11/17/2022 | 55.8 | 56.7 | 55 | 55.85 |
| 11/20/2022 | 55.95 | 57.3 | 55.6 | 56.35 |
| 11/21/2022 | 56.65 | 58.8 | 56.45 | 58.3 |
| 11/22/2022 | 58.9 | 64.1 | 57.05 | 62.55 |
| 11/23/2022 | 62.6 | 65.55 | 61.25 | 62.25 |
| 11/24/2022 | 62.25 | 65.85 | 61.2 | 65 |
| 11/27/2022 | 66.85 | 68.45 | 65.9 | 67 |
| 11/28/2022 | 67.25 | 67.25 | 64.25 | 65.65 |
| 11/29/2022 | 65.6 | 68.2 | 64.5 | 66.3 |
| 11/30/2022 | 66.6 | 68.15 | 66.25 | 67 |
| 12/01/2022 | 67 | 70.9 | 66.5 | 69.95 |
| 12/04/2022 | 70 | 70.3 | 67.25 | 67.5 |
| 12/05/2022 | 67.5 | 67.7 | 65.25 | 65.9 |
| 12/06/2022 | 66.05 | 66.45 | 62.75 | 63 |
| 12/07/2022 | 63 | 63.35 | 60 | 62 |
| 12/08/2022 | 62.3 | 64.6 | 62.3 | 64.4 |
| 12/11/2022 | 64.65 | 66.25 | 64.65 | 65.6 |
| 12/12/2022 | 65.85 | 65.9 | 64 | 65.15 |
| 12/13/2022 | 65.2 | 65.4 | 62.2 | 62.5 |
| 12/14/2022 | 62.6 | 64.25 | 61.8 | 62.7 |
| 12/15/2022 | 63 | 63.8 | 62.2 | 62.9 |
| 12/18/2022 | 63.25 | 66 | 63.25 | 64.85 |
| 12/19/2022 | 65.05 | 66.75 | 64.4 | 66.05 |
| 12/20/2022 | 66.3 | 67.75 | 66.05 | 66.7 |
| 12/21/2022 | 66.9 | 66.9 | 64.9 | 65.8 |
| 12/22/2022 | 65.7 | 67.1 | 64.2 | 66.4 |
| 12/25/2022 | 66.4 | 69.4 | 66.25 | 68.7 |
| 12/26/2022 | 69.15 | 70.05 | 65.2 | 65.7 |
| 12/27/2022 | 65.7 | 65.9 | 61.2 | 62.6 |
| 12/28/2022 | 62.5 | 64.45 | 62.4 | 63.35 |
| 12/29/2022 | 63.55 | 64.45 | 62.5 | 62.95 |