KUTPO
KÜTAHYA PORSELEN SANAYİ A.Ş.
18:10:01
91.1 ₺
-0.800 (%-0.87)
Önceki Kapanış: 91.9·
Volatilite: 1.410
Düşük₺90.7
Yüksek₺92
Piyasa Verileri
Spot Piyasa
A:91.1
S:91.2
Önceki haftaya göre (WoW)
+1.33%
Önceki aya göre (MoM)
-0.22%
Yılbaşından bugüne (YTD)
-12.91%
Önceki yıla göre (YoY)
+15.83%
KUTPO: KÜTAHYA PORSELEN SANAYİ A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,98
KAPANIŞ 5,9676
En Düşük
DÜŞÜK 5,4745
En Yüksek
YÜKSEK 7,1296
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 6,0229 | 6,0425 | 5,9739 | 5,9935 |
| 20.06.2017 | 6,0033 | 6,0033 | 5,9446 | 5,9446 |
| 21.06.2017 | 5,9544 | 6,0523 | 5,9544 | 5,9739 |
| 22.06.2017 | 5,9935 | 6,0033 | 5,9544 | 5,9739 |
| 27.06.2017 | 5,9739 | 5,9935 | 5,9446 | 5,9642 |
| 28.06.2017 | 5,9739 | 5,9935 | 5,9348 | 5,9348 |
| 29.06.2017 | 5,9642 | 5,9837 | 5,925 | 5,9446 |
| 02.07.2017 | 5,9837 | 6,0033 | 5,9348 | 5,9348 |
| 03.07.2017 | 5,9642 | 6,1894 | 5,9348 | 6,0523 |
| 04.07.2017 | 6,1111 | 6,1306 | 5,9739 | 5,9935 |
| 05.07.2017 | 6,0033 | 6,0327 | 5,9446 | 5,9446 |
| 06.07.2017 | 5,9446 | 5,9935 | 5,9348 | 5,9446 |
| 09.07.2017 | 5,9739 | 6,0621 | 5,9544 | 5,9642 |
| 10.07.2017 | 6,0033 | 6,0033 | 5,9544 | 5,9739 |
| 11.07.2017 | 5,9739 | 6,0033 | 5,9544 | 5,9544 |
| 12.07.2017 | 5,9739 | 6,1796 | 5,9642 | 6,0131 |
| 13.07.2017 | 6,0327 | 6,0621 | 5,9935 | 6,0131 |
| 16.07.2017 | 6,0229 | 6,1404 | 6,0131 | 6,1209 |
| 17.07.2017 | 6,1502 | 6,2188 | 6,1013 | 6,1111 |
| 18.07.2017 | 6,1404 | 6,3069 | 6,1306 | 6,1698 |
| 19.07.2017 | 6,1992 | 6,1992 | 6,0719 | 6,0719 |
| 20.07.2017 | 6,0719 | 6,1209 | 6,0327 | 6,1013 |
| 23.07.2017 | 6,1209 | 6,1796 | 6,0915 | 6,0915 |
| 24.07.2017 | 6,1306 | 6,2873 | 6,1111 | 6,2188 |
| 25.07.2017 | 6,2482 | 6,3363 | 6,2188 | 6,258 |
| 26.07.2017 | 6,2971 | 6,4049 | 6,2286 | 6,3265 |
| 27.07.2017 | 6,3265 | 6,3559 | 6,2286 | 6,2482 |
| 30.07.2017 | 6,3069 | 6,3069 | 6,1796 | 6,1992 |
| 31.07.2017 | 6,209 | 6,2482 | 6,0523 | 6,0523 |
| 01.08.2017 | 6,0817 | 6,0817 | 5,9935 | 6,0229 |
| 02.08.2017 | 6,0229 | 6,0915 | 5,9739 | 6,0033 |
| 03.08.2017 | 6,0229 | 6,1111 | 5,9739 | 6,0229 |
| 06.08.2017 | 6,0425 | 6,2188 | 6,0425 | 6,1698 |
| 07.08.2017 | 6,2188 | 6,2286 | 6,16 | 6,16 |
| 08.08.2017 | 6,1404 | 6,1404 | 6,0327 | 6,0621 |
| 09.08.2017 | 6,1013 | 6,1111 | 5,9935 | 5,9935 |
| 10.08.2017 | 5,9935 | 5,9935 | 5,8858 | 5,9348 |
| 13.08.2017 | 5,9739 | 6,1209 | 5,9739 | 6,0131 |
| 14.08.2017 | 5,9935 | 6,0425 | 5,6997 | 5,7389 |
| 15.08.2017 | 5,7781 | 5,876 | 5,4843 | 5,6606 |
| 16.08.2017 | 5,7291 | 5,7291 | 5,5724 | 5,6214 |
| 17.08.2017 | 5,5822 | 5,925 | 5,5137 | 5,7193 |
| 20.08.2017 | 5,876 | 5,876 | 5,7389 | 5,827 |
| 21.08.2017 | 5,8564 | 5,9935 | 5,8075 | 5,9054 |
| 22.08.2017 | 5,9152 | 6,0229 | 5,9152 | 5,925 |
| 23.08.2017 | 5,9739 | 6,0229 | 5,8956 | 5,925 |
| 24.08.2017 | 5,9348 | 5,9739 | 5,876 | 5,925 |
| 27.08.2017 | 5,8858 | 5,9739 | 5,8858 | 5,925 |
| 28.08.2017 | 5,9348 | 5,9544 | 5,8858 | 5,9054 |
| 30.08.2017 | 5,8662 | 5,925 | 5,8662 | 5,8858 |
| 04.09.2017 | 5,8956 | 5,925 | 5,827 | 5,876 |
| 05.09.2017 | 5,9152 | 5,9152 | 5,8564 | 5,9054 |
| 06.09.2017 | 5,925 | 6,0425 | 5,8858 | 6,0229 |
| 07.09.2017 | 6,0425 | 6,0915 | 6,0033 | 6,0523 |
| 10.09.2017 | 6,0915 | 6,1306 | 6,0425 | 6,0817 |
| 11.09.2017 | 6,1111 | 6,1209 | 6,0425 | 6,0719 |
| 12.09.2017 | 6,0719 | 6,1894 | 6,0425 | 6,1111 |
| 13.09.2017 | 6,1306 | 6,1894 | 6,1013 | 6,1013 |
| 14.09.2017 | 6,1306 | 6,1698 | 6,0131 | 6,0327 |
| 17.09.2017 | 6,0327 | 6,0621 | 5,7781 | 5,8368 |
| 18.09.2017 | 6,0719 | 6,1013 | 5,7095 | 5,8368 |
| 19.09.2017 | 5,8662 | 5,8662 | 5,7879 | 5,8075 |
| 20.09.2017 | 5,8075 | 5,8075 | 5,6801 | 5,7095 |
| 21.09.2017 | 5,7193 | 5,7389 | 5,6606 | 5,7193 |
| 24.09.2017 | 5,7389 | 5,7781 | 5,4745 | 5,6312 |
| 25.09.2017 | 5,6312 | 5,7487 | 5,5822 | 5,7389 |
| 26.09.2017 | 5,7389 | 5,8564 | 5,6116 | 5,6899 |
| 27.09.2017 | 5,6508 | 5,7291 | 5,6214 | 5,6704 |
| 28.09.2017 | 5,6704 | 5,7585 | 5,6508 | 5,6704 |
| 01.10.2017 | 5,6704 | 5,7193 | 5,6704 | 5,6899 |
| 02.10.2017 | 5,7095 | 5,7585 | 5,6801 | 5,6899 |
| 03.10.2017 | 5,6997 | 5,8075 | 5,6997 | 5,7585 |
| 04.10.2017 | 5,7585 | 5,7879 | 5,6801 | 5,7291 |
| 05.10.2017 | 5,7095 | 5,7389 | 5,6801 | 5,7193 |
| 08.10.2017 | 5,4941 | 5,5626 | 5,4843 | 5,5528 |
| 09.10.2017 | 5,592 | 5,7095 | 5,592 | 5,6508 |
| 10.10.2017 | 5,6018 | 5,7193 | 5,6018 | 5,6801 |
| 11.10.2017 | 5,7095 | 5,7487 | 5,6704 | 5,7389 |
| 12.10.2017 | 5,7585 | 5,8075 | 5,7095 | 5,7291 |
| 15.10.2017 | 5,8075 | 6,0621 | 5,7879 | 5,9348 |
| 16.10.2017 | 5,9739 | 6,0425 | 5,9348 | 5,9446 |
| 17.10.2017 | 5,9935 | 5,9935 | 5,876 | 5,8956 |
| 18.10.2017 | 5,9152 | 6,0033 | 5,876 | 5,9642 |
| 19.10.2017 | 6,0131 | 6,0131 | 5,8662 | 5,925 |
| 22.10.2017 | 5,9642 | 6,0033 | 5,8564 | 5,925 |
| 23.10.2017 | 5,9348 | 6,1111 | 5,8368 | 5,9054 |
| 24.10.2017 | 5,9348 | 5,9348 | 5,8564 | 5,9054 |
| 25.10.2017 | 5,9054 | 5,9739 | 5,876 | 5,8956 |
| 26.10.2017 | 5,876 | 5,9152 | 5,8564 | 5,9152 |
| 29.10.2017 | 5,9544 | 6,0033 | 5,8956 | 5,9054 |
| 30.10.2017 | 5,925 | 5,9739 | 5,8858 | 5,8956 |
| 31.10.2017 | 5,9642 | 5,9739 | 5,8173 | 5,8173 |
| 01.11.2017 | 5,827 | 5,876 | 5,6801 | 5,7193 |
| 02.11.2017 | 5,7291 | 5,7487 | 5,6312 | 5,6899 |
| 05.11.2017 | 5,7095 | 5,7879 | 5,6899 | 5,6899 |
| 06.11.2017 | 5,6899 | 5,7291 | 5,6116 | 5,6214 |
| 07.11.2017 | 5,641 | 5,6801 | 5,5528 | 5,6116 |
| 08.11.2017 | 5,641 | 5,641 | 5,5822 | 5,6018 |
| 09.11.2017 | 6,0523 | 6,3951 | 5,9348 | 6,0915 |
| 12.11.2017 | 6,1404 | 6,1992 | 5,9935 | 6,0229 |
| 13.11.2017 | 6,0425 | 6,0425 | 5,8858 | 5,9837 |
| 14.11.2017 | 6,0131 | 6,0131 | 5,7291 | 5,8075 |
| 15.11.2017 | 5,8466 | 6,0425 | 5,6899 | 5,9544 |
| 16.11.2017 | 5,9544 | 5,9544 | 5,7291 | 5,7977 |
| 19.11.2017 | 5,7781 | 5,8075 | 5,6508 | 5,7977 |
| 20.11.2017 | 5,6606 | 5,827 | 5,6606 | 5,827 |
| 21.11.2017 | 5,827 | 5,9642 | 5,7781 | 5,8662 |
| 22.11.2017 | 5,9446 | 5,9446 | 5,8368 | 5,9054 |
| 23.11.2017 | 5,9152 | 5,925 | 5,8466 | 5,8466 |
| 26.11.2017 | 5,876 | 5,9642 | 5,8173 | 5,8564 |
| 27.11.2017 | 5,8956 | 5,9152 | 5,641 | 5,6997 |
| 28.11.2017 | 5,6312 | 5,7193 | 5,6312 | 5,6704 |
| 29.11.2017 | 5,7193 | 5,7193 | 5,6606 | 5,6997 |
| 30.11.2017 | 5,7291 | 5,7291 | 5,6704 | 5,6997 |
| 03.12.2017 | 5,7291 | 5,7977 | 5,6801 | 5,7781 |
| 04.12.2017 | 5,7977 | 5,8858 | 5,7781 | 5,8075 |
| 05.12.2017 | 5,827 | 5,876 | 5,7585 | 5,7683 |
| 06.12.2017 | 5,7683 | 5,8368 | 5,7585 | 5,7977 |
| 07.12.2017 | 5,7977 | 5,8956 | 5,7977 | 5,8368 |
| 10.12.2017 | 5,8858 | 5,9544 | 5,876 | 5,9054 |
| 11.12.2017 | 5,9152 | 6,0915 | 5,8662 | 6,0719 |
| 12.12.2017 | 6,0719 | 6,4049 | 6,0229 | 6,4049 |
| 13.12.2017 | 6,4244 | 6,7476 | 6,4147 | 6,4636 |
| 14.12.2017 | 6,444 | 6,5224 | 6,1502 | 6,3265 |
| 17.12.2017 | 6,3755 | 6,7085 | 6,3755 | 6,5616 |
| 18.12.2017 | 6,6203 | 6,6595 | 6,444 | 6,444 |
| 19.12.2017 | 6,444 | 6,6399 | 6,3755 | 6,5028 |
| 20.12.2017 | 6,4342 | 6,6007 | 6,4049 | 6,4832 |
| 21.12.2017 | 6,5224 | 6,5224 | 6,3755 | 6,4342 |
| 24.12.2017 | 6,4636 | 6,6497 | 6,3657 | 6,6497 |
| 25.12.2017 | 6,6693 | 6,8651 | 6,6595 | 6,8162 |
| 26.12.2017 | 6,8651 | 6,9239 | 6,7476 | 6,9043 |
| 27.12.2017 | 6,9141 | 7,1296 | 6,8554 | 7,0512 |
| 28.12.2017 | 6,9827 | 7,0414 | 6,9141 | 7,0218 |