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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 55.3992
CLOSE 55.164
Low
LOW 37.64
High
HIGH 85.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 63.15 | 64 | 63.15 | 63.4 |
| 01/02/2023 | 63.6 | 64 | 61.35 | 61.75 |
| 01/03/2023 | 61.65 | 61.75 | 58.95 | 59.75 |
| 01/04/2023 | 59.95 | 60.15 | 55 | 55 |
| 01/05/2023 | 54.35 | 57.75 | 51.75 | 57.1 |
| 01/08/2023 | 57.3 | 57.95 | 54.45 | 54.95 |
| 01/09/2023 | 55.1 | 55.1 | 52.35 | 53.45 |
| 01/10/2023 | 53.5 | 56 | 50 | 50 |
| 01/11/2023 | 50.25 | 52.15 | 48.04 | 51.9 |
| 01/12/2023 | 51.9 | 53.45 | 51.15 | 53.45 |
| 01/15/2023 | 53.45 | 55.95 | 52.55 | 55.9 |
| 01/16/2023 | 56.1 | 57.45 | 55.15 | 56.9 |
| 01/17/2023 | 56.9 | 57.45 | 55.65 | 56.75 |
| 01/18/2023 | 56.45 | 57 | 55.4 | 56.55 |
| 01/19/2023 | 56.55 | 57.6 | 55.85 | 57.15 |
| 01/22/2023 | 57.25 | 57.55 | 54.7 | 55.75 |
| 01/23/2023 | 55.75 | 55.75 | 53.45 | 54.45 |
| 01/24/2023 | 54.45 | 54.95 | 52 | 54.25 |
| 01/25/2023 | 54.25 | 54.35 | 52.8 | 53.6 |
| 01/26/2023 | 53.4 | 53.45 | 51.35 | 53.05 |
| 01/29/2023 | 53.05 | 53.05 | 51.65 | 51.9 |
| 01/30/2023 | 51.85 | 51.85 | 50 | 50.45 |
| 01/31/2023 | 50.6 | 50.9 | 47.6 | 47.6 |
| 02/01/2023 | 47.74 | 48.4 | 45.16 | 47.06 |
| 02/02/2023 | 47.8 | 49.7 | 46.9 | 49.7 |
| 02/05/2023 | 49.32 | 49.4 | 46.96 | 48 |
| 02/06/2023 | 47.7 | 47.7 | 43.44 | 43.44 |
| 02/14/2023 | 44.04 | 47.78 | 44 | 47.6 |
| 02/15/2023 | 48.2 | 52 | 45.78 | 47.3 |
| 02/16/2023 | 46.9 | 47.28 | 45.6 | 46.8 |
| 02/19/2023 | 47.1 | 51.45 | 46.4 | 51.45 |
| 02/20/2023 | 53 | 56.55 | 52.2 | 56.55 |
| 02/21/2023 | 59.55 | 59.95 | 50.9 | 50.9 |
| 02/22/2023 | 50.9 | 52 | 50.15 | 51.15 |
| 02/23/2023 | 51.95 | 55 | 51.4 | 53.85 |
| 02/26/2023 | 53.85 | 55.25 | 52.25 | 52.75 |
| 02/27/2023 | 52.8 | 53.5 | 51.4 | 52.15 |
| 02/28/2023 | 52.45 | 52.8 | 51.45 | 51.5 |
| 03/01/2023 | 51.35 | 51.95 | 50.2 | 50.2 |
| 03/02/2023 | 50.2 | 51.05 | 48.5 | 49.9 |
| 03/05/2023 | 50 | 51.05 | 50 | 50.85 |
| 03/06/2023 | 51.2 | 52.1 | 50.8 | 51.3 |
| 03/07/2023 | 53.4 | 54 | 51.7 | 52.35 |
| 03/08/2023 | 52.35 | 53.05 | 51.05 | 51.85 |
| 03/09/2023 | 51.75 | 51.95 | 50.3 | 50.6 |
| 03/12/2023 | 50.6 | 51.5 | 49.6 | 49.8 |
| 03/13/2023 | 49.7 | 50.65 | 49.46 | 49.48 |
| 03/14/2023 | 48.8 | 49.52 | 47.7 | 48.5 |
| 03/15/2023 | 48.92 | 49.48 | 48.02 | 48.6 |
| 03/16/2023 | 48.72 | 49.2 | 48.28 | 48.56 |
| 03/19/2023 | 48.44 | 48.74 | 46.1 | 46.1 |
| 03/20/2023 | 46.44 | 46.56 | 45.18 | 46.04 |
| 03/21/2023 | 46.1 | 47.4 | 45.3 | 47 |
| 03/22/2023 | 47 | 48.44 | 46.8 | 47.06 |
| 03/23/2023 | 47.12 | 48.22 | 47.12 | 47.8 |
| 03/26/2023 | 47.82 | 48.44 | 47.36 | 47.78 |
| 03/27/2023 | 47.52 | 47.58 | 45.42 | 45.56 |
| 03/28/2023 | 45.58 | 45.64 | 44.54 | 45.38 |
| 03/29/2023 | 45.44 | 46.02 | 44.74 | 44.84 |
| 03/30/2023 | 44.9 | 44.98 | 43.72 | 43.82 |
| 04/02/2023 | 43.82 | 44.18 | 43.12 | 43.28 |
| 04/03/2023 | 43.34 | 44.04 | 43.3 | 43.96 |
| 04/04/2023 | 44.04 | 48.34 | 43.98 | 48.34 |
| 04/05/2023 | 48.9 | 49.34 | 45 | 45.1 |
| 04/06/2023 | 45.1 | 45.38 | 44.32 | 44.74 |
| 04/09/2023 | 44.74 | 45.48 | 44.74 | 45.08 |
| 04/10/2023 | 44.82 | 45.44 | 44.76 | 44.94 |
| 04/11/2023 | 44.94 | 46.2 | 44.84 | 45.42 |
| 04/12/2023 | 45.44 | 46.18 | 45.26 | 45.26 |
| 04/13/2023 | 45.4 | 46.16 | 45.22 | 45.26 |
| 04/16/2023 | 45.26 | 45.78 | 44.64 | 44.66 |
| 04/17/2023 | 44.66 | 44.98 | 44 | 44.08 |
| 04/18/2023 | 44.08 | 44.5 | 44.02 | 44.12 |
| 04/19/2023 | 44.12 | 44.68 | 44.12 | 44.36 |
| 04/23/2023 | 44.36 | 44.9 | 44.1 | 44.22 |
| 04/24/2023 | 44.3 | 44.38 | 43.54 | 43.54 |
| 04/25/2023 | 43.52 | 43.56 | 42.1 | 42.1 |
| 04/26/2023 | 42.08 | 42.54 | 41.74 | 42 |
| 04/27/2023 | 42.22 | 45.46 | 41.82 | 41.82 |
| 05/01/2023 | 41.98 | 42.2 | 40.1 | 40.14 |
| 05/02/2023 | 40.56 | 40.8 | 37.64 | 38.6 |
| 05/03/2023 | 38.52 | 40.5 | 38.3 | 39.54 |
| 05/04/2023 | 39.56 | 39.88 | 38.84 | 39.06 |
| 05/07/2023 | 39.12 | 40.78 | 39.02 | 40.08 |
| 05/08/2023 | 40.08 | 40.4 | 38.8 | 38.98 |
| 05/09/2023 | 39.1 | 41.84 | 38.02 | 38.74 |
| 05/10/2023 | 38.38 | 41.66 | 37.98 | 40.12 |
| 05/11/2023 | 40.36 | 40.62 | 39 | 40.3 |
| 05/14/2023 | 40.26 | 40.82 | 37.98 | 39.52 |
| 05/15/2023 | 39.52 | 40.38 | 38.74 | 40.36 |
| 05/16/2023 | 40.36 | 41.8 | 39.98 | 41.18 |
| 05/17/2023 | 41.18 | 41.32 | 40 | 40.38 |
| 05/21/2023 | 40.64 | 40.64 | 39.4 | 39.48 |
| 05/22/2023 | 39.48 | 40.04 | 39 | 39.54 |
| 05/23/2023 | 39.54 | 40.1 | 39.4 | 39.58 |
| 05/24/2023 | 39.58 | 40.26 | 39.56 | 39.62 |
| 05/25/2023 | 39.68 | 40.48 | 39.6 | 40.48 |
| 05/28/2023 | 40.66 | 42.7 | 40.66 | 41.96 |
| 05/29/2023 | 42.28 | 45.28 | 41.98 | 43.8 |
| 05/30/2023 | 43.94 | 46.94 | 43.06 | 44.54 |
| 05/31/2023 | 44.98 | 45.88 | 44.66 | 45.08 |
| 06/01/2023 | 45.58 | 45.7 | 44.7 | 45.26 |
| 06/04/2023 | 45.5 | 48.48 | 45.5 | 48.4 |
| 06/05/2023 | 48.4 | 50 | 46.86 | 47.32 |
| 06/06/2023 | 47.32 | 48.4 | 47.02 | 47.8 |
| 06/07/2023 | 47.78 | 47.78 | 45.9 | 46.7 |
| 06/08/2023 | 46.78 | 48 | 46 | 47.44 |
| 06/11/2023 | 47.68 | 49.66 | 47.38 | 48.28 |
| 06/12/2023 | 48.3 | 48.36 | 46.5 | 47.02 |
| 06/13/2023 | 47.16 | 50.35 | 46.88 | 47.6 |
| 06/14/2023 | 47.86 | 49.64 | 47.8 | 49.46 |
| 06/15/2023 | 49.6 | 51.95 | 49.5 | 50.25 |
| 06/18/2023 | 50.25 | 50.85 | 46.74 | 47.1 |
| 06/19/2023 | 47.08 | 47.88 | 45.5 | 45.82 |
| 06/20/2023 | 45.5 | 47.3 | 45.24 | 45.4 |
| 06/21/2023 | 45.46 | 47.12 | 45.34 | 47.08 |
| 06/22/2023 | 47.34 | 48.06 | 46.9 | 47.96 |
| 06/25/2023 | 48.36 | 48.84 | 48.34 | 48.52 |
| 06/26/2023 | 48.72 | 48.94 | 48.36 | 48.78 |
| 07/02/2023 | 48.9 | 50.65 | 48.9 | 50.35 |
| 07/03/2023 | 50.35 | 50.95 | 49.42 | 49.84 |
| 07/04/2023 | 49.84 | 51.75 | 49.64 | 51.15 |
| 07/05/2023 | 51.7 | 52.35 | 50.95 | 51.65 |
| 07/06/2023 | 51.7 | 53 | 51.55 | 52.4 |
| 07/09/2023 | 52.9 | 53.9 | 51.85 | 53.5 |
| 07/10/2023 | 54.7 | 55 | 52.05 | 52.65 |
| 07/11/2023 | 52.65 | 53.65 | 51.2 | 52.7 |
| 07/12/2023 | 52.75 | 53.45 | 50.85 | 51.5 |
| 07/13/2023 | 51.85 | 53.25 | 51.5 | 52.8 |
| 07/16/2023 | 52.9 | 54.3 | 52.8 | 53.8 |
| 07/17/2023 | 53.8 | 54.15 | 51.05 | 51.05 |
| 07/18/2023 | 51.5 | 52.55 | 50.1 | 52.15 |
| 07/19/2023 | 52.35 | 54.8 | 52.35 | 54.6 |
| 07/20/2023 | 54.5 | 55.7 | 53.55 | 55.3 |
| 07/23/2023 | 56.15 | 57.35 | 55.25 | 56 |
| 07/24/2023 | 56.4 | 61.6 | 53.65 | 59.2 |
| 07/25/2023 | 58.85 | 59.85 | 56.55 | 58.85 |
| 07/26/2023 | 58.95 | 59.2 | 56.4 | 56.6 |
| 07/27/2023 | 56.75 | 58.25 | 56.65 | 56.8 |
| 07/30/2023 | 56.8 | 57.95 | 55.6 | 56.5 |
| 07/31/2023 | 56.75 | 57.9 | 55.8 | 56.05 |
| 08/01/2023 | 56.05 | 57.45 | 55.75 | 56.35 |
| 08/02/2023 | 56.6 | 57.85 | 56.2 | 56.75 |
| 08/03/2023 | 56.8 | 58.9 | 56.25 | 58.35 |
| 08/06/2023 | 60.1 | 61.7 | 59.25 | 59.35 |
| 08/07/2023 | 59.4 | 59.75 | 57.85 | 58.25 |
| 08/08/2023 | 58.45 | 58.85 | 57.85 | 58.15 |
| 08/09/2023 | 58.15 | 58.95 | 55.65 | 55.75 |
| 08/10/2023 | 55.75 | 56.85 | 53.8 | 56.2 |
| 08/13/2023 | 56.7 | 58.95 | 56.2 | 57.25 |
| 08/14/2023 | 57.25 | 57.25 | 56 | 56.8 |
| 08/15/2023 | 56.8 | 61.3 | 56.6 | 59.35 |
| 08/16/2023 | 59.25 | 65.25 | 59.15 | 62.75 |
| 08/17/2023 | 64 | 67.15 | 62.5 | 64.25 |
| 08/20/2023 | 64.5 | 66.5 | 63 | 64.35 |
| 08/21/2023 | 64.4 | 64.7 | 62 | 62.4 |
| 08/22/2023 | 62.4 | 65.3 | 62.4 | 63 |
| 08/23/2023 | 63.2 | 68 | 60.15 | 61.85 |
| 08/24/2023 | 61.9 | 63.9 | 59.5 | 62.9 |
| 08/27/2023 | 63.15 | 65.55 | 63.15 | 64.45 |
| 08/28/2023 | 64.55 | 64.75 | 61.8 | 62.5 |
| 08/30/2023 | 62.55 | 64.4 | 62.55 | 63 |
| 08/31/2023 | 63.7 | 67.5 | 63 | 66.2 |
| 09/03/2023 | 66.95 | 68.2 | 64.5 | 64.9 |
| 09/04/2023 | 64.9 | 65 | 63.15 | 63.9 |
| 09/05/2023 | 64.1 | 64.4 | 61.9 | 62.7 |
| 09/06/2023 | 62.8 | 64.7 | 62.8 | 64.3 |
| 09/07/2023 | 64.3 | 69.15 | 63.55 | 68.2 |
| 09/10/2023 | 71 | 75 | 71 | 75 |
| 09/11/2023 | 77.4 | 82 | 73.5 | 73.5 |
| 09/12/2023 | 73.5 | 76.5 | 70 | 71.05 |
| 09/13/2023 | 72 | 72.5 | 66.05 | 70.35 |
| 09/14/2023 | 70.55 | 75.95 | 70.55 | 71.85 |
| 09/17/2023 | 73.3 | 79 | 72.6 | 79 |
| 09/18/2023 | 81.2 | 85.6 | 77.15 | 77.85 |
| 09/19/2023 | 79 | 79.5 | 71.15 | 72.3 |
| 09/20/2023 | 73 | 78.45 | 70.05 | 74.8 |
| 09/21/2023 | 76.4 | 76.75 | 72.95 | 73.7 |
| 09/24/2023 | 74.05 | 75.7 | 73 | 74.3 |
| 09/25/2023 | 74.35 | 74.8 | 71.55 | 71.85 |
| 09/26/2023 | 72.7 | 73.5 | 71.45 | 72.4 |
| 09/27/2023 | 72.4 | 74.85 | 71.6 | 71.9 |
| 09/28/2023 | 72 | 73.05 | 71 | 71.55 |
| 10/01/2023 | 71.8 | 74.35 | 71.8 | 73.45 |
| 10/02/2023 | 73.45 | 73.8 | 71.8 | 72.35 |
| 10/03/2023 | 72.35 | 73.35 | 71.35 | 71.4 |
| 10/04/2023 | 71.5 | 77.2 | 71.5 | 76.35 |
| 10/05/2023 | 76.35 | 76.35 | 73.65 | 73.65 |
| 10/08/2023 | 72.5 | 72.65 | 67.7 | 68.2 |
| 10/09/2023 | 68.6 | 70.35 | 68.6 | 70.1 |
| 10/10/2023 | 71 | 75.9 | 70.45 | 75.2 |
| 10/11/2023 | 76.25 | 81.7 | 72.5 | 75.1 |
| 10/12/2023 | 76.1 | 76.3 | 70.3 | 70.5 |
| 10/15/2023 | 70.95 | 72.3 | 66.05 | 66.05 |
| 10/16/2023 | 66.2 | 67.7 | 64.3 | 67 |
| 10/17/2023 | 65.85 | 65.85 | 62.6 | 62.6 |
| 10/18/2023 | 62.6 | 66 | 62.05 | 62.55 |
| 10/19/2023 | 62.3 | 62.3 | 58.2 | 58.5 |
| 10/22/2023 | 59.1 | 61.4 | 57.85 | 60.2 |
| 10/23/2023 | 61.1 | 63.1 | 59.95 | 62.25 |
| 10/24/2023 | 62.75 | 63.35 | 56.2 | 56.45 |
| 10/25/2023 | 57 | 58.6 | 55.4 | 58.3 |
| 10/26/2023 | 58.3 | 58.8 | 56.75 | 58.45 |
| 10/29/2023 | 57.75 | 61 | 57.6 | 60.8 |
| 10/30/2023 | 61.05 | 65.6 | 60.55 | 61.8 |
| 10/31/2023 | 61.85 | 62.8 | 57.65 | 59.35 |
| 11/01/2023 | 59.4 | 61.15 | 59.4 | 60.25 |
| 11/02/2023 | 60.25 | 62.8 | 59.55 | 62.1 |
| 11/05/2023 | 63.5 | 64.7 | 62.4 | 63.2 |
| 11/06/2023 | 63.2 | 67.1 | 62.6 | 65.95 |
| 11/07/2023 | 66 | 72.5 | 65.85 | 69.25 |
| 11/08/2023 | 68.85 | 73.35 | 66.7 | 69.75 |
| 11/09/2023 | 68.95 | 71.5 | 67 | 69 |
| 11/12/2023 | 69 | 69.8 | 64.25 | 64.75 |
| 11/13/2023 | 64.8 | 65.85 | 62 | 64.35 |
| 11/14/2023 | 64.9 | 67.05 | 64.3 | 64.55 |
| 11/15/2023 | 64.8 | 67.05 | 64.1 | 64.8 |
| 11/16/2023 | 65 | 65.3 | 63.6 | 63.9 |
| 11/19/2023 | 64.2 | 66.05 | 64.2 | 65.7 |
| 11/20/2023 | 66 | 66 | 64.7 | 65 |
| 11/21/2023 | 65.5 | 66.25 | 64.6 | 64.7 |
| 11/22/2023 | 64.7 | 65.65 | 63.6 | 63.85 |
| 11/23/2023 | 63.85 | 64.4 | 62.5 | 64.3 |
| 11/26/2023 | 64.5 | 65.2 | 64.1 | 64.4 |
| 11/27/2023 | 64.4 | 65.15 | 63.25 | 63.3 |
| 11/28/2023 | 63.3 | 65.4 | 63 | 63.4 |
| 11/29/2023 | 63.8 | 65.4 | 62.7 | 62.7 |
| 11/30/2023 | 63.8 | 63.85 | 61.15 | 61.5 |
| 12/03/2023 | 61.7 | 63.8 | 61.35 | 62.7 |
| 12/04/2023 | 63.3 | 63.65 | 62 | 62 |
| 12/05/2023 | 62.15 | 63.9 | 59.75 | 60.5 |
| 12/06/2023 | 61 | 61.9 | 58.8 | 60 |
| 12/07/2023 | 60.1 | 61.8 | 59.5 | 60.8 |
| 12/10/2023 | 60.75 | 61.4 | 59.2 | 59.2 |
| 12/11/2023 | 59.5 | 59.9 | 58.1 | 58.25 |
| 12/12/2023 | 58.9 | 58.9 | 55.25 | 55.25 |
| 12/13/2023 | 55.65 | 57.95 | 55.3 | 57.25 |
| 12/14/2023 | 57.25 | 58.3 | 57.1 | 57.7 |
| 12/17/2023 | 58.1 | 58.3 | 54.8 | 54.8 |
| 12/18/2023 | 54.7 | 55.9 | 54.7 | 54.9 |
| 12/19/2023 | 54.9 | 56.1 | 53 | 53.95 |
| 12/20/2023 | 53.95 | 55.3 | 53.5 | 55 |
| 12/21/2023 | 54.7 | 55.05 | 53.45 | 53.55 |
| 12/24/2023 | 52.05 | 54 | 50.6 | 51.7 |
| 12/25/2023 | 51.7 | 52.6 | 51 | 52.15 |
| 12/26/2023 | 52.05 | 53.95 | 51.15 | 52.15 |
| 12/27/2023 | 52.15 | 54.1 | 52.1 | 53.65 |
| 12/28/2023 | 53.4 | 55.2 | 52.95 | 54.65 |