Kütahya Porselen Sanayi Anonim Sirketi (IST:KUTPO)
Turkey
· Delayed Price · Currency is TRY 97.00
-2.50 (-2.51%)
At close: Apr 28, 2026
IST:KUTPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 99.75 | 101.10 | 96.65 | 97.10 | - | -2.41% | 87,954 |
| Apr 27, 2026 | 99.45 | 102.00 | 99.40 | 99.50 | 99.50 | 0.25% | 242,375 |
| Apr 24, 2026 | 99.00 | 100.50 | 95.15 | 99.25 | 99.25 | 0.25% | 250,119 |
| Apr 22, 2026 | 100.10 | 103.00 | 95.10 | 99.00 | 99.00 | -1.10% | 365,827 |
| Apr 21, 2026 | 100.40 | 102.90 | 98.65 | 100.10 | 100.10 | - | 246,140 |
| Apr 20, 2026 | 99.45 | 102.20 | 97.80 | 100.10 | 100.10 | - | 454,783 |
| Apr 17, 2026 | 98.00 | 100.90 | 97.60 | 100.10 | 100.10 | 2.98% | 350,011 |
| Apr 16, 2026 | 101.00 | 101.20 | 97.20 | 97.20 | 97.20 | -2.75% | 345,806 |
| Apr 15, 2026 | 97.65 | 101.00 | 96.65 | 99.95 | 99.95 | 2.57% | 649,010 |
| Apr 14, 2026 | 94.40 | 98.90 | 94.40 | 97.45 | 97.45 | 3.56% | 553,212 |
| Apr 13, 2026 | 95.65 | 95.90 | 93.20 | 94.10 | 94.10 | -2.59% | 340,470 |
| Apr 10, 2026 | 95.35 | 98.50 | 93.00 | 96.60 | 96.60 | 2.44% | 516,894 |
| Apr 9, 2026 | 92.30 | 94.70 | 91.05 | 94.30 | 94.30 | 2.89% | 509,880 |
| Apr 8, 2026 | 90.00 | 93.40 | 90.00 | 91.65 | 91.65 | 4.74% | 511,642 |
| Apr 7, 2026 | 90.95 | 91.35 | 87.45 | 87.50 | 87.50 | -3.63% | 267,529 |
| Apr 6, 2026 | 90.65 | 91.75 | 90.60 | 90.80 | 90.80 | 0.28% | 233,809 |
| Apr 3, 2026 | 89.05 | 92.20 | 89.05 | 90.55 | 90.55 | 1.68% | 488,612 |
| Apr 2, 2026 | 88.35 | 89.85 | 87.75 | 89.05 | 89.05 | -0.28% | 416,146 |
| Apr 1, 2026 | 87.55 | 89.70 | 87.55 | 89.30 | 89.30 | 2.47% | 370,022 |
| Mar 31, 2026 | 85.30 | 87.45 | 85.30 | 87.15 | 87.15 | 2.23% | 329,486 |
| Mar 30, 2026 | 86.20 | 86.45 | 85.05 | 85.25 | 85.25 | -0.99% | 270,762 |
| Mar 27, 2026 | 87.50 | 87.85 | 85.50 | 86.10 | 86.10 | -1.49% | 357,232 |
| Mar 26, 2026 | 87.65 | 89.10 | 87.20 | 87.40 | 87.40 | -0.40% | 458,095 |
| Mar 25, 2026 | 89.65 | 90.15 | 87.70 | 87.75 | 87.75 | -1.68% | 725,106 |
| Mar 24, 2026 | 91.35 | 91.35 | 89.05 | 89.25 | 89.25 | -2.57% | 336,465 |
| Mar 23, 2026 | 92.00 | 92.00 | 88.00 | 91.60 | 91.60 | -0.43% | 575,821 |
| Mar 19, 2026 | 92.25 | 92.25 | 91.70 | 92.00 | 92.00 | - | 129,516 |
| Mar 18, 2026 | 92.95 | 93.05 | 91.40 | 92.00 | 92.00 | -0.54% | 272,281 |
| Mar 17, 2026 | 92.65 | 93.05 | 91.00 | 92.50 | 92.50 | - | 442,209 |
| Mar 16, 2026 | 93.25 | 93.80 | 91.90 | 92.50 | 92.50 | -0.80% | 288,161 |
| Mar 13, 2026 | 97.55 | 97.55 | 93.25 | 93.25 | 93.25 | -3.77% | 577,003 |
| Mar 12, 2026 | 98.30 | 99.85 | 96.55 | 96.90 | 96.90 | -1.52% | 666,463 |
| Mar 11, 2026 | 100.00 | 100.80 | 97.40 | 98.40 | 98.40 | -6.82% | 1,060,334 |
| Mar 10, 2026 | 104.00 | 107.00 | 100.90 | 105.60 | 105.60 | 6.13% | 630,313 |
| Mar 9, 2026 | 98.75 | 100.00 | 96.90 | 99.50 | 99.50 | -1.97% | 278,688 |
| Mar 6, 2026 | 103.00 | 103.00 | 99.60 | 101.50 | 101.50 | -1.93% | 353,372 |
| Mar 5, 2026 | 99.95 | 103.90 | 99.95 | 103.50 | 103.50 | 4.07% | 316,599 |
| Mar 4, 2026 | 99.55 | 100.80 | 98.50 | 99.45 | 99.45 | -0.10% | 281,049 |
| Mar 3, 2026 | 101.80 | 102.70 | 99.00 | 99.55 | 99.55 | -2.50% | 320,397 |
| Mar 2, 2026 | 96.65 | 103.10 | 96.65 | 102.10 | 102.10 | -4.13% | 449,768 |
| Feb 27, 2026 | 109.80 | 110.70 | 105.10 | 106.50 | 106.50 | -2.65% | 428,906 |
| Feb 26, 2026 | 110.00 | 111.90 | 108.50 | 109.40 | 109.40 | -1.17% | 318,235 |
| Feb 25, 2026 | 113.00 | 113.60 | 109.40 | 110.70 | 110.70 | -2.04% | 280,082 |
| Feb 24, 2026 | 115.70 | 116.10 | 112.60 | 113.00 | 113.00 | -2.33% | 247,207 |
| Feb 23, 2026 | 113.50 | 117.60 | 113.50 | 115.70 | 115.70 | 3.03% | 558,904 |
| Feb 20, 2026 | 113.40 | 114.00 | 111.00 | 112.30 | 112.30 | -1.92% | 417,705 |
| Feb 19, 2026 | 118.90 | 120.40 | 109.60 | 114.50 | 114.50 | -2.64% | 726,815 |
| Feb 18, 2026 | 117.60 | 125.00 | 117.60 | 117.60 | 117.60 | 0.17% | 1,437,006 |
| Feb 17, 2026 | 115.40 | 117.40 | 114.10 | 117.40 | 117.40 | 1.91% | 345,778 |
| Feb 16, 2026 | 112.60 | 115.90 | 112.60 | 115.20 | 115.20 | 2.49% | 435,679 |
| Feb 13, 2026 | 113.00 | 113.70 | 112.00 | 112.40 | 112.40 | -0.35% | 404,447 |
| Feb 12, 2026 | 111.90 | 113.80 | 110.90 | 112.80 | 112.80 | 1.08% | 475,747 |
| Feb 11, 2026 | 110.10 | 113.80 | 108.90 | 111.60 | 111.60 | 1.36% | 497,062 |
| Feb 10, 2026 | 111.80 | 112.20 | 109.80 | 110.10 | 110.10 | -1.17% | 341,553 |
| Feb 9, 2026 | 109.40 | 111.80 | 109.30 | 111.40 | 111.40 | 2.39% | 437,285 |
| Feb 6, 2026 | 108.50 | 108.90 | 106.10 | 108.80 | 108.80 | - | 377,985 |
| Feb 5, 2026 | 108.10 | 113.70 | 107.70 | 108.80 | 108.80 | 0.65% | 1,084,224 |
| Feb 4, 2026 | 110.40 | 111.10 | 107.60 | 108.10 | 108.10 | -1.01% | 496,730 |
| Feb 3, 2026 | 106.40 | 109.70 | 105.90 | 109.20 | 109.20 | 3.80% | 579,410 |
| Feb 2, 2026 | 106.10 | 106.60 | 103.70 | 105.20 | 105.20 | -1.41% | 429,539 |
| Jan 30, 2026 | 110.70 | 111.10 | 106.10 | 106.70 | 106.70 | -3.35% | 493,910 |
| Jan 29, 2026 | 107.10 | 110.50 | 105.90 | 110.40 | 110.40 | 3.37% | 841,592 |
| Jan 28, 2026 | 107.20 | 107.60 | 106.00 | 106.80 | 106.80 | -0.19% | 496,073 |
| Jan 27, 2026 | 109.80 | 110.00 | 106.30 | 107.00 | 107.00 | -2.28% | 434,870 |
| Jan 26, 2026 | 107.30 | 109.50 | 104.10 | 109.50 | 109.50 | 1.96% | 458,020 |
| Jan 23, 2026 | 107.90 | 109.00 | 106.40 | 107.40 | 107.40 | -0.37% | 438,343 |
| Jan 22, 2026 | 107.00 | 108.80 | 105.20 | 107.80 | 107.80 | 1.79% | 611,504 |
| Jan 21, 2026 | 105.00 | 107.30 | 102.70 | 105.90 | 105.90 | 1.83% | 785,844 |
| Jan 20, 2026 | 104.50 | 105.50 | 102.50 | 104.00 | 104.00 | -0.48% | 383,285 |
| Jan 19, 2026 | 106.10 | 107.90 | 103.50 | 104.50 | 104.50 | -1.51% | 451,935 |
| Jan 16, 2026 | 104.70 | 107.20 | 103.40 | 106.10 | 106.10 | 1.43% | 480,763 |
| Jan 15, 2026 | 104.50 | 105.70 | 103.80 | 104.60 | 104.60 | -0.29% | 386,852 |
| Jan 14, 2026 | 107.10 | 107.20 | 103.70 | 104.90 | 104.90 | -2.05% | 466,088 |
| Jan 13, 2026 | 108.70 | 108.90 | 106.20 | 107.10 | 107.10 | -1.47% | 392,840 |
| Jan 12, 2026 | 105.00 | 112.30 | 105.00 | 108.70 | 108.70 | 3.52% | 961,818 |
| Jan 9, 2026 | 103.70 | 106.20 | 103.30 | 105.00 | 105.00 | 1.55% | 403,654 |
| Jan 8, 2026 | 102.60 | 108.30 | 101.70 | 103.40 | 103.40 | 1.67% | 803,922 |
| Jan 7, 2026 | 105.30 | 106.90 | 100.80 | 101.70 | 101.70 | -3.14% | 401,804 |
| Jan 6, 2026 | 104.50 | 105.40 | 103.20 | 105.00 | 105.00 | 0.48% | 289,828 |
| Jan 5, 2026 | 107.30 | 107.30 | 104.00 | 104.50 | 104.50 | -2.79% | 415,356 |
| Jan 2, 2026 | 104.60 | 109.40 | 104.60 | 107.50 | 107.50 | 2.77% | 593,050 |
| Dec 31, 2025 | 104.20 | 106.90 | 103.20 | 104.60 | 104.60 | 0.38% | 372,199 |
| Dec 30, 2025 | 103.00 | 106.90 | 102.10 | 104.20 | 104.20 | 2.16% | 712,845 |
| Dec 29, 2025 | 101.70 | 102.50 | 99.55 | 102.00 | 102.00 | 0.10% | 284,945 |
| Dec 26, 2025 | 104.00 | 104.00 | 100.00 | 101.90 | 101.90 | -0.97% | 281,584 |
| Dec 25, 2025 | 105.10 | 106.20 | 102.40 | 102.90 | 102.90 | -1.63% | 489,260 |
| Dec 24, 2025 | 98.50 | 106.50 | 97.45 | 104.60 | 104.60 | 6.30% | 1,376,013 |
| Dec 23, 2025 | 99.60 | 100.50 | 97.85 | 98.40 | 98.40 | -1.55% | 264,834 |
| Dec 22, 2025 | 102.20 | 102.30 | 98.90 | 99.95 | 99.95 | -0.94% | 366,891 |
| Dec 19, 2025 | 100.00 | 101.50 | 97.75 | 100.90 | 100.90 | 1.61% | 425,956 |
| Dec 18, 2025 | 98.85 | 101.60 | 98.00 | 99.30 | 99.30 | 0.56% | 331,048 |
| Dec 17, 2025 | 101.20 | 102.20 | 98.75 | 98.75 | 98.75 | -2.32% | 379,569 |
| Dec 16, 2025 | 107.00 | 108.80 | 100.90 | 101.10 | 101.10 | -4.80% | 680,071 |
| Dec 15, 2025 | 105.00 | 111.40 | 105.00 | 106.20 | 106.20 | 2.02% | 1,413,763 |
| Dec 12, 2025 | 97.00 | 106.50 | 96.70 | 104.10 | 104.10 | 7.32% | 1,430,557 |
| Dec 11, 2025 | 95.85 | 97.30 | 95.50 | 97.00 | 97.00 | 1.20% | 368,676 |
| Dec 10, 2025 | 97.30 | 97.45 | 95.10 | 95.85 | 95.85 | -0.73% | 256,352 |
| Dec 9, 2025 | 99.30 | 99.30 | 96.20 | 96.55 | 96.55 | -2.23% | 348,290 |
| Dec 8, 2025 | 97.45 | 98.90 | 97.10 | 98.75 | 98.75 | 1.91% | 341,090 |
| Dec 5, 2025 | 95.35 | 97.25 | 94.90 | 96.90 | 96.90 | 1.57% | 287,808 |