Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
KÜTAHYA PORSELEN SANAYİ A.Ş. logosu
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
AL91.1
SAT91.2

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%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

KUTPO: KÜTAHYA PORSELEN SANAYİ A.Ş. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 23,6604
KAPANIŞ 23,8037

En Düşük

DÜŞÜK 4,68

En Yüksek

YÜKSEK 52,7
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20206,627,186,627,07
02.01.20207,097,096,66,76
05.01.20206,756,756,526,57
06.01.20206,617,386,617,05
07.01.20206,8676,656,86
08.01.20206,977,66,977,58
09.01.20207,687,737,457,53
12.01.20207,558,757,558,11
13.01.20208,188,367,758,02
14.01.20208,058,147,947,96
15.01.20207,988,137,87,92
16.01.20207,957,977,737,86
19.01.20207,997,997,87,85
20.01.20207,627,967,627,89
21.01.20207,948,217,898,16
22.01.20208,198,778,198,42
23.01.20208,448,558,358,42
26.01.20208,410,1810,1
27.01.202010,811,410,2510,95
28.01.202011,211,39,69,87
29.01.20209,819,818,779,18
30.01.20209,259,829,249,51
02.02.20209,529,939,059,6
03.02.20209,9810,019,759,77
04.02.20209,829,959,419,44
05.02.20209,569,79,439,46
06.02.20209,59,69,39,3
09.02.20209,29,58,428,95
10.02.20209,59,999,219,48
11.02.20209,519,69,349,42
12.02.20209,449,459,269,3
13.02.20209,399,759,339,42
16.02.20209,6611,39,6510,53
17.02.202010,5411,499,9110,4
18.02.202010,5611,110,1710,26
19.02.202010,2610,289,199,3
20.02.20209,029,728,759,57
23.02.20209,49,49,039,3
24.02.20209,59,559,129,22
25.02.20209,229,389,059,25
26.02.20209,19,28,558,75
27.02.202078,5378,3
01.03.20208,498,748,338,56
02.03.20208,778,958,658,81
03.03.20209,029,68,88,83
04.03.202099,128,78,8
05.03.20208,78,88,38,45
08.03.20208,158,157,337,5
09.03.20207,67,86,846,84
10.03.20206,756,825,976,41
11.03.20206,096,095,445,62
12.03.20205,526,155,256
15.03.20205,65,85,45,4
16.03.20205,55,554,865,08
17.03.20204,895,274,775
18.03.20204,975,194,835,01
19.03.20205,055,215,015,09
22.03.20204,854,684,85
23.03.20205,015,284,955,27
24.03.20205,375,565,125,3
25.03.20205,315,835,275,83
26.03.20206,396,395,796,06
29.03.20206,056,385,786,22
30.03.20206,436,646,116,59
31.03.20206,46,526,196,38
01.04.20206,486,56,166,26
02.04.20206,256,386,26,3
05.04.20206,416,586,376,52
06.04.20206,626,946,516,55
07.04.20206,516,646,356,59
08.04.20206,756,986,666,79
09.04.20206,87,196,746,99
12.04.20206,97,196,837
13.04.20207,117,347,057,28
14.04.20207,357,356,826,86
15.04.20206,926,936,76,9
16.04.202077,16,936,96
19.04.202077,256,987,17
20.04.20207,137,176,937,06
21.04.20207,117,447,067,29
23.04.20207,478,017,478,01
26.04.20208,38,818,38,81
27.04.20209,149,699,149,69
28.04.202010,5110,6510,4110,65
29.04.202010,8211,7110,3511,71
03.05.202012,0512,8812,0512,88
04.05.202013,5313,9811,612
05.05.202012,5913,212,5913,2
06.05.202014,3614,5214,2814,52
07.05.202015,9715,9715,9715,97
10.05.202017,5617,5617,5617,56
11.05.202019,3119,3119,3119,31
12.05.202021,2421,2420,5621,24
13.05.202019,923,3619,1222,96
14.05.202022,9622,9620,6820,68
17.05.202020,6421,71921
19.05.202021,123,120,9623,1
20.05.202023,2425,422,525,3
21.05.202025,225,462425,14
26.05.202025,1826,122,6422,64
27.05.202020,3823,9420,3822,8
28.05.202022,422,7821,4422,38
31.05.202021,522,6421,521,82
01.06.202021,8422,3620,821,9
02.06.202022,522,521,8222,4
03.06.202022,4222,7822,4222,72
04.06.202022,7424,0822,7424,08
07.06.202024,0825,524,0425,18
08.06.202025,2227,6824,9427,66
09.06.202027,7227,7425,1827,1
10.06.202026,529,2825,329,04
11.06.202028,63127,2230,54
14.06.202030,4231,9630,1630,16
15.06.202030,1631,530,1430,52
16.06.202030,632,5230,631,1
17.06.202031,332,2431,332,16
18.06.202032,3233,831,131,4
21.06.202031,733,4231,432,36
22.06.202032,463332,0632,82
23.06.202032,83332,1832,52
24.06.202032,5232,9832,0432,24
25.06.202032,3434,1832,1232,4
28.06.202032,433,5432,3833,36
29.06.202033,7235,333,3635,08
30.06.202035,135,4634,1634,8
01.07.202034,835,4434,4635,32
02.07.202035,3438,8435,3438,84
05.07.20204041,723838
06.07.20203939,0638,0239,06
07.07.202039,1639,939,0839,68
08.07.202039,7241,9839,6839,78
09.07.202039,8840,836,4239,8
12.07.202039,8242,9839,8242,34
13.07.202042,344,240,243
15.07.202044,344,543,543,58
16.07.202043,5447,9243,3647,92
19.07.20205052,748,5851,15
20.07.202050,8550,946,0446,04
21.07.202041,4444,3641,4441,44
22.07.202041,443,4637,337,3
23.07.202033,5834,533,5833,58
26.07.202030,2436,9230,2436,1
27.07.202036,137,5835,0635,08
28.07.202035,163631,5832,2
29.07.202032,6833,83232,6
03.08.202032,733,629,3430,86
04.08.202030,9831,8827,9627,96
05.08.202027,9627,9625,1825,18
06.08.202023,82622,6826
09.08.20202628,624,728,6
10.08.20202931,462931,46
11.08.20203333,4429,8831,4
12.08.202031,432,582929,56
13.08.202026,6230,5626,6229,68
16.08.202027,22926,827,46
17.08.202027,128,982627,98
18.08.20202828,726,627,3
19.08.202027,327,32626,54
20.08.202026,5428,425,327,46
23.08.202027,4829,9827,4828,6
24.08.202028,8830,227,9229,74
25.08.202029,730,1229,0229,48
26.08.202029,429,9428,9428,94
27.08.202029,1829,4828,8229,16
30.08.202029,229,4627,9228,14
31.08.202027,9828,4826,8827,5
01.09.202027,4228,327,4227,48
02.09.202027,4627,826,2227
03.09.20202727,4226,627,2
06.09.202027,227,526,6826,9
07.09.202026,927,3626,4427
08.09.202027,0227,626,926,9
09.09.202026,928,5226,927,8
10.09.202028,0628,227,4227,9
13.09.202027,929,627,5628,46
14.09.202028,5829,2627,628,06
15.09.202028,0228,3227,6227,7
16.09.202027,7628,227,327,7
17.09.202027,8228,7827,628,14
20.09.202028,1429,782828,88
21.09.202028,9231,3827,5228,18
22.09.202028,1828,827,728,38
23.09.202028,528,6827,8628,38
24.09.202028,528,562828,26
27.09.20202828,682828,58
28.09.202028,5829,228,228,84
29.09.202028,8229,928,829,54
30.09.202029,6230,3829,3429,72
01.10.202029,7231,4829,531,1
04.10.202031,1432,743030,56
05.10.202030,732,4829,6829,98
06.10.202029,9429,9428,7828,9
07.10.202028,929,2628,328,52
08.10.202028,5828,9828,3628,82
11.10.202029,4229,628,9829,08
12.10.202029,3829,428,8629,14
13.10.202029,23028,9429,5
14.10.202029,5629,9229,329,86
15.10.202029,930,3229,1229,52
18.10.202029,5429,929,329,56
19.10.202029,5829,8829,129,58
20.10.202029,8229,8229,4829,54
21.10.202029,6429,6829,3229,44
22.10.202029,4629,522929,24
25.10.202029,2429,4626,527,18
26.10.202027,1829,2625,8827,78
27.10.202027,7827,9627,427,76
29.10.202027,6827,6826,7627,6
01.11.202027,5628,4827,4827,84
02.11.202027,9629,327,6828,08
03.11.202028,1428,427,5427,94
04.11.202027,9428,6827,7828,1
05.11.202028,1429,52828,64
08.11.202028,831,528,831,5
09.11.202031,9634,4830,534,2
10.11.202034,4637,6233,9637,62
11.11.202038,1439,8636,3637
12.11.202037,0238,1437,0238,08
15.11.202038,441,8838,341,4
16.11.20204242,3639,9239,96
17.11.202039,9641,939,540
18.11.202040,8642,338,8640,02
19.11.202040,0640,6439,440,04
22.11.202040,3440,638,1839,18
23.11.202039,1839,337,3637,7
24.11.202037,8238,937,4638,08
25.11.202038,1238,4837,638,2
26.11.202038,53937,738
29.11.202037,737,9635,9236,12
30.11.202037,137,5836,537,4
01.12.202037,537,536,737
02.12.20203737,4836,637,34
03.12.202037,5437,63637
06.12.202036,943836,537,5
07.12.202037,5239,537,538,38
08.12.202039,0239,738,139,1
09.12.202039,1439,7838,0438,96
10.12.202038,9239,3838,1239,08
13.12.202039,0840,3838,8240,34
14.12.202040,3444,2440,0642
15.12.202042,242,641,4842,38
16.12.202042,842,9842,242,28
17.12.202042,2642,842,0842,62
20.12.202042,6244,6442,344,5
21.12.20204546,644,5446,5
22.12.202046,6647,9446,6647,86
23.12.20204849,1647,648,5
24.12.202048,548,6446,7648,04
27.12.20204849,3247,3248,8
28.12.202048,849,5248,6449,2
29.12.202049,250,6549,150,15
30.12.202050,250,4549,950,45