Kütahya Porselen Sanayi Anonim Sirketi (IST:KUTPO)
Turkey
· Delayed Price · Currency is TRY 95.40
-1.35 (-1.40%)
At close: Dec 4, 2025
IST:KUTPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 96.90 | 97.40 | 95.40 | 95.40 | 95.40 | -1.40% | 302,883 |
| Dec 3, 2025 | 97.20 | 97.70 | 96.45 | 96.75 | 96.75 | -0.26% | 324,366 |
| Dec 2, 2025 | 97.10 | 98.70 | 96.65 | 97.00 | 97.00 | 0.36% | 278,899 |
| Dec 1, 2025 | 95.00 | 97.15 | 94.85 | 96.65 | 96.65 | 1.52% | 303,248 |
| Nov 28, 2025 | 96.50 | 96.60 | 94.00 | 95.20 | 95.20 | -1.24% | 505,223 |
| Nov 27, 2025 | 96.65 | 97.45 | 96.35 | 96.40 | 96.40 | 0.05% | 278,646 |
| Nov 26, 2025 | 96.60 | 98.25 | 95.80 | 96.35 | 96.35 | 0.26% | 264,781 |
| Nov 25, 2025 | 97.00 | 98.80 | 95.00 | 96.10 | 96.10 | -0.93% | 486,485 |
| Nov 24, 2025 | 95.80 | 97.55 | 95.25 | 97.00 | 97.00 | 0.83% | 371,061 |
| Nov 21, 2025 | 97.75 | 97.75 | 94.85 | 96.20 | 96.20 | -1.59% | 455,057 |
| Nov 20, 2025 | 99.40 | 100.30 | 96.75 | 97.75 | 97.75 | -1.46% | 444,453 |
| Nov 19, 2025 | 97.00 | 102.90 | 97.00 | 99.20 | 99.20 | 2.90% | 977,777 |
| Nov 18, 2025 | 97.00 | 99.15 | 96.15 | 96.40 | 96.40 | -0.82% | 309,577 |
| Nov 17, 2025 | 95.05 | 98.40 | 95.05 | 97.20 | 97.20 | 2.48% | 476,276 |
| Nov 14, 2025 | 96.90 | 96.95 | 93.00 | 94.85 | 94.85 | -2.17% | 447,329 |
| Nov 13, 2025 | 100.10 | 100.50 | 95.10 | 96.95 | 96.95 | -2.86% | 671,643 |
| Nov 12, 2025 | 102.40 | 103.10 | 99.55 | 99.80 | 99.80 | -2.82% | 706,340 |
| Nov 11, 2025 | 110.90 | 111.40 | 98.90 | 102.70 | 102.70 | -4.02% | 1,085,144 |
| Nov 10, 2025 | 105.90 | 108.00 | 103.70 | 107.00 | 107.00 | 1.61% | 635,954 |
| Nov 7, 2025 | 110.50 | 110.50 | 103.50 | 105.30 | 105.30 | -4.01% | 519,180 |
| Nov 6, 2025 | 111.40 | 112.40 | 108.90 | 109.70 | 109.70 | -1.35% | 356,810 |
| Nov 5, 2025 | 112.00 | 112.90 | 110.10 | 111.20 | 111.20 | -0.27% | 432,399 |
| Nov 4, 2025 | 113.80 | 114.00 | 110.90 | 111.50 | 111.50 | -2.11% | 366,559 |
| Nov 3, 2025 | 113.30 | 116.00 | 111.80 | 113.90 | 113.90 | 0.89% | 644,681 |
| Oct 31, 2025 | 110.10 | 113.60 | 106.60 | 112.90 | 112.90 | 3.58% | 738,892 |
| Oct 30, 2025 | 110.40 | 112.00 | 108.70 | 109.00 | 109.00 | -1.00% | 531,839 |
| Oct 28, 2025 | 110.30 | 113.30 | 109.40 | 110.10 | 110.10 | 0.46% | 294,593 |
| Oct 27, 2025 | 106.60 | 113.70 | 105.90 | 109.60 | 109.60 | 3.59% | 856,789 |
| Oct 24, 2025 | 101.20 | 106.50 | 101.10 | 105.80 | 105.80 | 4.44% | 528,555 |
| Oct 23, 2025 | 102.40 | 104.60 | 101.30 | 101.30 | 101.30 | -1.84% | 290,866 |
| Oct 22, 2025 | 105.00 | 106.70 | 103.20 | 103.20 | 103.20 | -1.71% | 331,503 |
| Oct 21, 2025 | 103.30 | 110.00 | 101.80 | 105.00 | 105.00 | 2.34% | 698,640 |
| Oct 20, 2025 | 102.00 | 104.60 | 99.40 | 102.60 | 102.60 | 1.68% | 388,232 |
| Oct 17, 2025 | 105.10 | 105.10 | 99.40 | 100.90 | 100.90 | -4.00% | 653,631 |
| Oct 16, 2025 | 108.50 | 109.60 | 104.50 | 105.10 | 105.10 | -3.13% | 427,294 |
| Oct 15, 2025 | 103.50 | 109.50 | 103.00 | 108.50 | 108.50 | 4.03% | 771,292 |
| Oct 14, 2025 | 112.40 | 113.00 | 103.10 | 104.30 | 104.30 | -6.96% | 817,015 |
| Oct 13, 2025 | 112.10 | 117.40 | 112.00 | 112.10 | 112.10 | -3.11% | 486,169 |
| Oct 10, 2025 | 112.40 | 115.70 | 111.40 | 115.70 | 115.70 | 3.30% | 547,632 |
| Oct 9, 2025 | 112.80 | 114.60 | 110.50 | 112.00 | 112.00 | 0.18% | 520,117 |
| Oct 8, 2025 | 116.00 | 118.20 | 111.80 | 111.80 | 111.80 | -3.62% | 465,195 |
| Oct 7, 2025 | 111.80 | 119.40 | 110.00 | 116.00 | 116.00 | 3.66% | 1,012,514 |
| Oct 6, 2025 | 115.20 | 117.20 | 111.30 | 111.90 | 111.90 | -2.53% | 828,691 |
| Oct 3, 2025 | 121.20 | 123.50 | 113.80 | 114.80 | 114.80 | -5.28% | 774,123 |
| Oct 2, 2025 | 119.50 | 126.70 | 119.20 | 121.20 | 121.20 | 0.41% | 1,054,695 |
| Oct 1, 2025 | 124.50 | 124.60 | 118.10 | 120.70 | 120.70 | -3.05% | 992,088 |
| Sep 30, 2025 | 131.50 | 132.10 | 124.10 | 124.50 | 124.50 | -4.16% | 697,672 |
| Sep 29, 2025 | 127.10 | 134.10 | 126.90 | 129.90 | 129.90 | 2.53% | 1,303,199 |
| Sep 26, 2025 | 126.60 | 133.90 | 120.60 | 126.70 | 126.70 | 0.08% | 2,099,709 |
| Sep 25, 2025 | 130.00 | 132.30 | 122.50 | 126.60 | 126.60 | -4.81% | 1,625,060 |