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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,4867
KAPANIŞ 5,4728
En Düşük
DÜŞÜK 4,358
En Yüksek
YÜKSEK 7,0316
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 7,0218 | 7,0316 | 6,7672 | 6,9239 |
| 02.01.2018 | 6,9239 | 6,9337 | 6,6595 | 6,7476 |
| 03.01.2018 | 6,7574 | 6,9337 | 6,7085 | 6,8945 |
| 04.01.2018 | 6,9141 | 7,0023 | 6,8847 | 6,8847 |
| 07.01.2018 | 6,8945 | 6,9925 | 6,8945 | 6,9239 |
| 08.01.2018 | 6,9141 | 6,9239 | 6,7085 | 6,7085 |
| 09.01.2018 | 6,7182 | 6,8064 | 6,6105 | 6,7085 |
| 10.01.2018 | 6,7476 | 6,8064 | 6,6203 | 6,777 |
| 11.01.2018 | 6,7868 | 6,8749 | 6,7378 | 6,7476 |
| 14.01.2018 | 6,7476 | 6,8358 | 6,2775 | 6,5028 |
| 15.01.2018 | 6,3657 | 6,7182 | 6,3363 | 6,6301 |
| 16.01.2018 | 6,6889 | 6,826 | 6,5616 | 6,7574 |
| 17.01.2018 | 6,6791 | 6,826 | 6,6791 | 6,7672 |
| 18.01.2018 | 6,7868 | 6,7868 | 6,6007 | 6,6791 |
| 21.01.2018 | 6,6791 | 6,728 | 6,5713 | 6,6987 |
| 22.01.2018 | 6,6987 | 6,8847 | 6,6889 | 6,7966 |
| 23.01.2018 | 6,7868 | 6,9043 | 6,7868 | 6,8162 |
| 24.01.2018 | 6,8456 | 6,8456 | 6,5909 | 6,6203 |
| 25.01.2018 | 6,6595 | 6,6693 | 6,5126 | 6,6007 |
| 28.01.2018 | 6,5713 | 6,6987 | 6,4538 | 6,5909 |
| 29.01.2018 | 6,5811 | 6,6301 | 6,5028 | 6,5616 |
| 30.01.2018 | 6,5713 | 6,6105 | 6,5028 | 6,542 |
| 31.01.2018 | 6,5518 | 6,5909 | 6,5126 | 6,5713 |
| 01.02.2018 | 6,5909 | 6,5909 | 6,4832 | 6,5224 |
| 04.02.2018 | 6,4636 | 6,542 | 6,3853 | 6,4734 |
| 05.02.2018 | 6,3853 | 6,4832 | 6,2678 | 6,3559 |
| 06.02.2018 | 6,4636 | 6,4636 | 6,3167 | 6,4147 |
| 07.02.2018 | 6,4147 | 6,4147 | 6,2873 | 6,3461 |
| 08.02.2018 | 6,3167 | 6,3461 | 6,2286 | 6,3461 |
| 11.02.2018 | 6,3657 | 6,5909 | 6,3167 | 6,5028 |
| 12.02.2018 | 6,542 | 6,7378 | 6,258 | 6,3853 |
| 13.02.2018 | 6,3853 | 6,4734 | 6,2678 | 6,3461 |
| 14.02.2018 | 6,3755 | 6,4147 | 6,3167 | 6,4147 |
| 15.02.2018 | 6,444 | 6,493 | 6,3559 | 6,4342 |
| 18.02.2018 | 6,4342 | 6,5518 | 5,8564 | 5,9446 |
| 19.02.2018 | 5,9642 | 5,9837 | 5,6997 | 5,7781 |
| 20.02.2018 | 5,8368 | 5,9152 | 5,8075 | 5,8466 |
| 21.02.2018 | 5,827 | 5,9054 | 5,7585 | 5,827 |
| 22.02.2018 | 5,9054 | 5,9054 | 5,827 | 5,8858 |
| 25.02.2018 | 5,9152 | 5,9348 | 5,7291 | 5,8564 |
| 26.02.2018 | 5,8564 | 5,8956 | 5,8368 | 5,876 |
| 27.02.2018 | 5,876 | 5,876 | 5,7879 | 5,8368 |
| 28.02.2018 | 5,827 | 5,8466 | 5,592 | 5,7193 |
| 01.03.2018 | 5,6899 | 5,7095 | 5,6312 | 5,6997 |
| 04.03.2018 | 5,7487 | 5,9739 | 5,7291 | 5,9446 |
| 05.03.2018 | 5,9446 | 5,9935 | 5,8368 | 5,8368 |
| 06.03.2018 | 5,8368 | 5,9348 | 5,8173 | 5,925 |
| 07.03.2018 | 5,925 | 6,0131 | 5,9152 | 5,9544 |
| 08.03.2018 | 5,9739 | 6,0131 | 5,876 | 5,9348 |
| 11.03.2018 | 5,9837 | 6,0719 | 5,9739 | 6,0621 |
| 12.03.2018 | 6,0033 | 6,0719 | 5,925 | 6,0523 |
| 13.03.2018 | 6,0523 | 6,1013 | 5,9446 | 6,0229 |
| 14.03.2018 | 6,0131 | 6,0131 | 5,9446 | 6,0033 |
| 15.03.2018 | 5,9935 | 5,9935 | 5,8564 | 5,8858 |
| 18.03.2018 | 5,8956 | 5,9544 | 5,7977 | 5,827 |
| 19.03.2018 | 5,827 | 5,8858 | 5,8075 | 5,8662 |
| 20.03.2018 | 5,876 | 5,9054 | 5,8368 | 5,8858 |
| 21.03.2018 | 5,9054 | 5,9739 | 5,827 | 5,8368 |
| 22.03.2018 | 5,7781 | 5,8466 | 5,7585 | 5,7977 |
| 25.03.2018 | 5,8173 | 5,876 | 5,7977 | 5,8466 |
| 26.03.2018 | 5,8662 | 5,8956 | 5,827 | 5,8368 |
| 27.03.2018 | 5,8075 | 5,8368 | 5,6899 | 5,7487 |
| 28.03.2018 | 5,7487 | 5,8368 | 5,7291 | 5,8075 |
| 29.03.2018 | 5,8368 | 5,9446 | 5,827 | 5,8466 |
| 01.04.2018 | 5,876 | 6,0033 | 5,8466 | 5,9544 |
| 02.04.2018 | 5,9642 | 6,1306 | 5,9544 | 6,1209 |
| 03.04.2018 | 6,1404 | 6,1698 | 5,9544 | 6,0229 |
| 04.04.2018 | 6,0033 | 6,0327 | 5,8858 | 5,9054 |
| 05.04.2018 | 5,8956 | 5,9739 | 5,8662 | 5,925 |
| 08.04.2018 | 5,9348 | 5,9642 | 5,6899 | 5,7781 |
| 09.04.2018 | 5,7683 | 5,7977 | 5,5235 | 5,6018 |
| 10.04.2018 | 5,5822 | 5,7683 | 5,1219 | 5,5039 |
| 11.04.2018 | 5,5039 | 5,5528 | 5,3668 | 5,5235 |
| 12.04.2018 | 5,5332 | 5,5528 | 5,4059 | 5,5039 |
| 15.04.2018 | 5,5235 | 5,6312 | 5,5235 | 5,6312 |
| 16.04.2018 | 5,6312 | 5,6704 | 5,4059 | 5,4549 |
| 17.04.2018 | 5,4549 | 5,5822 | 5,2884 | 5,5822 |
| 18.04.2018 | 5,6018 | 5,6997 | 5,543 | 5,6899 |
| 19.04.2018 | 5,6997 | 5,8173 | 5,641 | 5,7095 |
| 23.04.2018 | 5,7291 | 5,8956 | 5,641 | 5,6508 |
| 24.04.2018 | 5,6801 | 5,7291 | 5,4843 | 5,5822 |
| 25.04.2018 | 5,5724 | 5,641 | 5,5137 | 5,5626 |
| 26.04.2018 | 5,5724 | 5,6116 | 5,5332 | 5,5724 |
| 29.04.2018 | 5,6018 | 5,641 | 5,4353 | 5,5528 |
| 01.05.2018 | 5,5235 | 5,5528 | 5,3863 | 5,4353 |
| 02.05.2018 | 5,4549 | 5,5822 | 5,357 | 5,3863 |
| 03.05.2018 | 5,3863 | 5,4745 | 5,2394 | 5,4549 |
| 06.05.2018 | 5,4549 | 5,5137 | 5,3178 | 5,4549 |
| 07.05.2018 | 5,4549 | 5,5137 | 5,2786 | 5,3276 |
| 08.05.2018 | 5,2688 | 5,3472 | 5,1219 | 5,3472 |
| 09.05.2018 | 5,3863 | 5,3961 | 5,2492 | 5,3374 |
| 10.05.2018 | 5,6801 | 5,6801 | 5,3863 | 5,4353 |
| 13.05.2018 | 5,4745 | 5,4745 | 5,3961 | 5,4549 |
| 14.05.2018 | 5,4157 | 5,4549 | 5,3276 | 5,3961 |
| 15.05.2018 | 5,3766 | 5,3863 | 5,3178 | 5,3472 |
| 16.05.2018 | 5,3374 | 5,3766 | 5,308 | 5,3472 |
| 17.05.2018 | 5,308 | 5,3766 | 5,308 | 5,3472 |
| 20.05.2018 | 5,3374 | 5,3374 | 5,259 | 5,2884 |
| 21.05.2018 | 5,2982 | 5,3276 | 5,1513 | 5,2884 |
| 22.05.2018 | 5,2492 | 5,2492 | 5,1121 | 5,1513 |
| 23.05.2018 | 5,1905 | 5,2003 | 4,9163 | 4,9261 |
| 24.05.2018 | 4,9456 | 5,0534 | 4,8869 | 5,0142 |
| 27.05.2018 | 5,0436 | 5,1611 | 5,0436 | 5,1611 |
| 28.05.2018 | 5,1415 | 5,1513 | 5,0534 | 5,1513 |
| 29.05.2018 | 5,0925 | 5,1905 | 5,0925 | 5,1317 |
| 30.05.2018 | 5,1415 | 5,1807 | 5,0632 | 5,1121 |
| 31.05.2018 | 5,0925 | 5,0925 | 4,9359 | 5,024 |
| 03.06.2018 | 5,024 | 5,0925 | 5,024 | 5,0534 |
| 04.06.2018 | 5,0632 | 5,0828 | 4,975 | 5,0044 |
| 05.06.2018 | 4,9946 | 5,0142 | 4,8967 | 4,9261 |
| 06.06.2018 | 4,9163 | 5,0436 | 4,9163 | 5,024 |
| 07.06.2018 | 5,0044 | 5,024 | 4,9065 | 4,9554 |
| 10.06.2018 | 4,9359 | 4,975 | 4,8771 | 4,9261 |
| 11.06.2018 | 4,8771 | 4,9359 | 4,8477 | 4,8967 |
| 12.06.2018 | 4,8967 | 4,9065 | 4,8575 | 4,8771 |
| 13.06.2018 | 4,8967 | 4,9261 | 4,8477 | 4,8771 |
| 17.06.2018 | 4,9456 | 4,9456 | 4,8477 | 4,8967 |
| 18.06.2018 | 4,8771 | 4,9163 | 4,8673 | 4,9065 |
| 19.06.2018 | 4,9065 | 4,9163 | 4,8771 | 4,8967 |
| 20.06.2018 | 4,9065 | 4,9554 | 4,8771 | 4,8967 |
| 21.06.2018 | 4,9065 | 4,9163 | 4,8673 | 4,9065 |
| 24.06.2018 | 5,0044 | 5,024 | 4,8477 | 4,8869 |
| 25.06.2018 | 4,8869 | 4,9848 | 4,8869 | 4,9456 |
| 26.06.2018 | 4,9456 | 5,1121 | 4,9456 | 5,073 |
| 27.06.2018 | 5,1317 | 5,2394 | 5,1219 | 5,2003 |
| 28.06.2018 | 5,2101 | 5,3472 | 5,2003 | 5,3178 |
| 01.07.2018 | 5,2884 | 5,3961 | 5,2492 | 5,3374 |
| 02.07.2018 | 5,3472 | 5,3766 | 5,2492 | 5,2884 |
| 03.07.2018 | 5,2884 | 5,3178 | 5,2394 | 5,2786 |
| 04.07.2018 | 5,2982 | 5,4157 | 5,2884 | 5,3668 |
| 05.07.2018 | 5,4059 | 5,4059 | 5,2394 | 5,3374 |
| 08.07.2018 | 5,3374 | 5,5332 | 5,3374 | 5,4353 |
| 09.07.2018 | 5,3374 | 5,4353 | 5,2394 | 5,2786 |
| 10.07.2018 | 5,2101 | 5,2394 | 4,9065 | 4,9848 |
| 11.07.2018 | 5,0044 | 5,0142 | 4,7987 | 4,9163 |
| 12.07.2018 | 4,9261 | 4,9946 | 4,8575 | 4,8869 |
| 15.07.2018 | 4,9261 | 4,9652 | 4,8477 | 4,8771 |
| 16.07.2018 | 4,8869 | 5,0828 | 4,8673 | 5,0534 |
| 17.07.2018 | 5,0436 | 5,073 | 4,9652 | 5,073 |
| 18.07.2018 | 5,073 | 5,1709 | 5,0534 | 5,1611 |
| 19.07.2018 | 5,1219 | 5,2394 | 5,1219 | 5,2101 |
| 22.07.2018 | 5,2394 | 5,3374 | 5,2394 | 5,3178 |
| 23.07.2018 | 5,3374 | 5,3374 | 5,0925 | 5,1905 |
| 24.07.2018 | 5,2003 | 5,3863 | 5,2003 | 5,308 |
| 25.07.2018 | 5,308 | 5,5332 | 5,2884 | 5,4745 |
| 26.07.2018 | 5,4255 | 5,5528 | 5,4255 | 5,4647 |
| 29.07.2018 | 5,5039 | 5,876 | 5,4549 | 5,7487 |
| 30.07.2018 | 5,7487 | 5,8075 | 5,6214 | 5,6312 |
| 31.07.2018 | 5,6508 | 5,7095 | 5,5626 | 5,5822 |
| 01.08.2018 | 5,5822 | 5,5822 | 5,3766 | 5,4745 |
| 02.08.2018 | 5,5724 | 5,6116 | 5,4549 | 5,5137 |
| 05.08.2018 | 5,5235 | 5,5235 | 5,3863 | 5,4157 |
| 06.08.2018 | 5,3863 | 5,4941 | 5,357 | 5,4647 |
| 07.08.2018 | 5,4745 | 5,6704 | 5,4745 | 5,6606 |
| 08.08.2018 | 5,641 | 5,7781 | 5,5528 | 5,7291 |
| 09.08.2018 | 5,592 | 5,6801 | 5,073 | 5,5626 |
| 12.08.2018 | 5,3863 | 5,4059 | 5,0828 | 5,3961 |
| 13.08.2018 | 5,4353 | 5,7291 | 5,2394 | 5,4549 |
| 14.08.2018 | 5,4843 | 5,5626 | 5,1905 | 5,2688 |
| 15.08.2018 | 5,308 | 5,3863 | 4,8477 | 5,1905 |
| 16.08.2018 | 5,2394 | 5,2884 | 5,0338 | 5,1905 |
| 19.08.2018 | 5,2297 | 5,3374 | 5,2101 | 5,3374 |
| 26.08.2018 | 5,4157 | 5,6704 | 5,3374 | 5,6606 |
| 27.08.2018 | 5,827 | 5,9544 | 5,6997 | 5,7487 |
| 28.08.2018 | 5,7683 | 5,7683 | 5,5822 | 5,592 |
| 30.08.2018 | 5,592 | 5,7487 | 5,5039 | 5,7291 |
| 02.09.2018 | 5,7291 | 5,8564 | 5,6899 | 5,7977 |
| 03.09.2018 | 5,8368 | 5,8662 | 5,6704 | 5,7291 |
| 04.09.2018 | 5,6801 | 5,7585 | 5,6606 | 5,7193 |
| 05.09.2018 | 5,7193 | 5,827 | 5,6997 | 5,7291 |
| 06.09.2018 | 5,7781 | 5,7781 | 5,6704 | 5,6704 |
| 09.09.2018 | 5,6899 | 5,7095 | 5,4549 | 5,5724 |
| 10.09.2018 | 5,4941 | 5,5724 | 5,4451 | 5,4843 |
| 11.09.2018 | 5,4843 | 5,5137 | 5,259 | 5,2884 |
| 12.09.2018 | 5,3276 | 5,4059 | 5,2199 | 5,3863 |
| 13.09.2018 | 5,4157 | 5,5528 | 5,3766 | 5,3863 |
| 16.09.2018 | 5,3766 | 5,4353 | 5,308 | 5,3276 |
| 17.09.2018 | 5,3374 | 5,3766 | 5,3178 | 5,3668 |
| 18.09.2018 | 5,3766 | 5,4059 | 5,3374 | 5,3766 |
| 19.09.2018 | 5,3766 | 5,3766 | 5,2982 | 5,3374 |
| 20.09.2018 | 5,3472 | 5,4353 | 5,3178 | 5,4059 |
| 23.09.2018 | 5,4353 | 5,5235 | 5,3668 | 5,4941 |
| 24.09.2018 | 5,5235 | 5,543 | 5,4647 | 5,543 |
| 25.09.2018 | 5,543 | 5,5626 | 5,4549 | 5,4745 |
| 26.09.2018 | 5,4745 | 5,5332 | 5,4549 | 5,4843 |
| 27.09.2018 | 5,4843 | 5,4941 | 5,4157 | 5,4647 |
| 30.09.2018 | 5,4647 | 5,4745 | 5,4059 | 5,4157 |
| 01.10.2018 | 5,4157 | 5,4157 | 5,2884 | 5,308 |
| 02.10.2018 | 5,3178 | 5,3178 | 5,1905 | 5,2297 |
| 03.10.2018 | 5,1905 | 5,2199 | 4,9065 | 4,9456 |
| 04.10.2018 | 4,9456 | 4,9456 | 4,8183 | 4,9456 |
| 07.10.2018 | 4,9163 | 5,0142 | 4,8771 | 5,0142 |
| 08.10.2018 | 5,024 | 5,0338 | 4,7792 | 4,8477 |
| 09.10.2018 | 4,8673 | 4,8673 | 4,7302 | 4,789 |
| 10.10.2018 | 4,7694 | 4,7987 | 4,7008 | 4,74 |
| 11.10.2018 | 4,7694 | 4,8281 | 4,691 | 4,8281 |
| 14.10.2018 | 4,8575 | 4,9946 | 4,8281 | 4,9946 |
| 15.10.2018 | 4,9946 | 5,0338 | 4,9652 | 5,0142 |
| 16.10.2018 | 5,0436 | 5,1611 | 5,0338 | 5,1513 |
| 17.10.2018 | 5,1513 | 5,6312 | 5,1219 | 5,4353 |
| 18.10.2018 | 5,4549 | 5,6704 | 5,2786 | 5,3374 |
| 21.10.2018 | 5,3374 | 5,3863 | 5,2688 | 5,2786 |
| 22.10.2018 | 5,1905 | 5,2394 | 5,0436 | 5,1905 |
| 23.10.2018 | 5,1905 | 5,3668 | 5,1905 | 5,2786 |
| 24.10.2018 | 5,2492 | 5,4647 | 5,2297 | 5,3961 |
| 25.10.2018 | 5,3961 | 5,5626 | 5,2884 | 5,4255 |
| 29.10.2018 | 5,4451 | 5,4745 | 5,2982 | 5,3863 |
| 30.10.2018 | 5,3863 | 5,3863 | 5,073 | 5,2688 |
| 31.10.2018 | 5,2688 | 5,3668 | 5,1611 | 5,2786 |
| 01.11.2018 | 5,2786 | 5,308 | 5,1905 | 5,308 |
| 04.11.2018 | 5,3178 | 5,4549 | 5,2394 | 5,4451 |
| 05.11.2018 | 5,4059 | 5,4353 | 5,2884 | 5,3863 |
| 06.11.2018 | 5,3668 | 5,6312 | 5,3374 | 5,6312 |
| 07.11.2018 | 5,6312 | 5,6997 | 5,5626 | 5,5822 |
| 08.11.2018 | 5,5626 | 5,592 | 5,4549 | 5,4843 |
| 11.11.2018 | 5,2297 | 5,2394 | 4,6812 | 4,7008 |
| 12.11.2018 | 4,7008 | 4,8085 | 4,5931 | 4,7694 |
| 13.11.2018 | 4,7694 | 4,7694 | 4,7008 | 4,7498 |
| 14.11.2018 | 4,7596 | 4,8085 | 4,7204 | 4,7596 |
| 15.11.2018 | 4,7694 | 4,7792 | 4,6518 | 4,7694 |
| 18.11.2018 | 4,7596 | 4,8183 | 4,7302 | 4,7596 |
| 19.11.2018 | 4,7596 | 4,7596 | 4,6518 | 4,6714 |
| 20.11.2018 | 4,6714 | 4,7106 | 4,6029 | 4,6518 |
| 21.11.2018 | 4,6812 | 4,7008 | 4,6323 | 4,6518 |
| 22.11.2018 | 4,6225 | 4,6616 | 4,6225 | 4,6518 |
| 25.11.2018 | 4,6616 | 5,0142 | 4,6518 | 4,74 |
| 26.11.2018 | 4,7792 | 4,7792 | 4,7204 | 4,74 |
| 27.11.2018 | 4,7596 | 4,8477 | 4,7498 | 4,7792 |
| 28.11.2018 | 4,8281 | 4,8379 | 4,7204 | 4,74 |
| 29.11.2018 | 4,7596 | 4,7694 | 4,7204 | 4,7694 |
| 02.12.2018 | 4,7987 | 4,8085 | 4,7008 | 4,7302 |
| 03.12.2018 | 4,74 | 4,7596 | 4,6616 | 4,6714 |
| 04.12.2018 | 4,6518 | 4,691 | 4,6225 | 4,6518 |
| 05.12.2018 | 4,6323 | 4,6518 | 4,6029 | 4,6323 |
| 06.12.2018 | 4,6518 | 4,7008 | 4,6029 | 4,6714 |
| 09.12.2018 | 4,691 | 4,691 | 4,6225 | 4,6714 |
| 10.12.2018 | 4,6616 | 4,6812 | 4,6127 | 4,6518 |
| 11.12.2018 | 4,6518 | 4,6518 | 4,456 | 4,5147 |
| 12.12.2018 | 4,5441 | 4,5735 | 4,4952 | 4,5441 |
| 13.12.2018 | 4,4854 | 4,5343 | 4,3678 | 4,3776 |
| 16.12.2018 | 4,3874 | 4,4462 | 4,358 | 4,3874 |
| 17.12.2018 | 4,358 | 4,4364 | 4,358 | 4,3972 |
| 18.12.2018 | 4,4364 | 4,9554 | 4,4266 | 4,7498 |
| 19.12.2018 | 4,84 | 4,85 | 4,58 | 4,62 |
| 20.12.2018 | 4,62 | 4,65 | 4,56 | 4,63 |
| 23.12.2018 | 4,62 | 4,63 | 4,54 | 4,56 |
| 24.12.2018 | 4,55 | 4,79 | 4,5 | 4,53 |
| 25.12.2018 | 4,55 | 4,69 | 4,47 | 4,49 |
| 26.12.2018 | 4,5 | 4,53 | 4,46 | 4,46 |
| 27.12.2018 | 4,49 | 4,65 | 4,42 | 4,5 |
| 30.12.2018 | 4,52 | 4,57 | 4,45 | 4,55 |