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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 61,6082
KAPANIŞ 61,8276

En Düşük

DÜŞÜK 30,78

En Yüksek

YÜKSEK 138,4
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202150,552,150,4551,7
04.01.202151,552,75152,5
05.01.202152,654,552,653,3
06.01.202153,354,453,253,85
07.01.202153,95853,6556,75
10.01.202156,8562,456,8562,4
11.01.202164,668,661,468,6
12.01.202167,857561,7561,75
13.01.202158,261,7555,655,6
14.01.202150,0551,750,0550,05
17.01.20214852,746,249,5
18.01.202149,550,5548,348,6
19.01.202148,749,2848,1448,62
20.01.202148,6249,1648,4248,64
21.01.202148,6448,9847,948,36
24.01.202148,448,7647,348,4
25.01.202148,3849,247,6849,2
26.01.202149,2649,8446,446,52
27.01.202146,548,945,848,16
28.01.202148,1248,8646,947,28
31.01.202147,347,524747,3
01.02.202147,348,1247,2248,04
02.02.202148,148,4247,9648,2
03.02.202148,2449,2448,0648,3
04.02.202148,549,348,2448,5
07.02.202148,765048,4449,36
08.02.202149,365149,149,5
09.02.202149,6450,0549,549,52
10.02.202149,5249,9449,549,58
11.02.202149,7850,549,5849,8
14.02.202149,9251,9549,8250,6
15.02.202150,751,55050,4
16.02.202150,7551,055050
17.02.202150,350,4549,9850
18.02.202150,0554,55052,1
21.02.202152,854,255151,5
22.02.202151,8552,15151,55
23.02.202151,5552,3551,152,1
24.02.202152,353,6549,8253,1
25.02.20215253,3550,352,1
28.02.202152,55351,952,35
01.03.202152,3554,3552,152,4
02.03.202152,553,452,152,65
03.03.202152,5554,452,2553,1
04.03.202152,953,652,6553,55
07.03.202153,7558,953,7558,9
08.03.202159,86055,0555,25
09.03.202155,556,7553,6554,4
10.03.202154,654,753,453,7
11.03.202153,756,9551,553
14.03.20215353,6552,452,9
15.03.202153,25452,552,75
16.03.202155,555,953,253,5
17.03.202153,554,35353,25
18.03.202153,353,7550,8552,15
21.03.202148,249,4646,9446,94
22.03.202142,2651,642,2651,6
23.03.202153,556,7552,2556,75
24.03.202156,356,552,852,8
25.03.202153,255452,153,2
28.03.202153,253,8552,652,75
29.03.202152,853,352,352,9
30.03.202152,9553,7552,4553,75
31.03.202153,853,8553,2553,75
01.04.202153,7554,453,2553,55
04.04.202153,6554,2553,5553,7
05.04.202153,8555,6553,7554,9
06.04.202155,0555,454,255,25
07.04.202155,355,6555,1555,6
08.04.202155,8557,850,5552,4
11.04.202152,654,851,753,75
12.04.202153,955,8553,8555,85
13.04.20215658,15556,7
14.04.202156,957,9556,456,85
15.04.202156,957,256,3556,45
18.04.202156,6557,555,7557
19.04.202157,0558,551,351,3
20.04.202150,250,248,0448,62
21.04.202148,549,948,448,62
25.04.202148,6449,2848,549,02
26.04.202149,0450,154950,05
27.04.202150,251,355050,85
28.04.20215155,35154,75
29.04.202154,7555,7552,2552,35
02.05.202152,3552,8551,7552,55
03.05.202152,652,8551,952,25
04.05.202152,452,9552,252,3
05.05.202152,3553,1552,153
06.05.202153,2553,5553,153,5
09.05.202153,5555,253,5555,1
10.05.202155,658,854,7558
11.05.202158,159,8558,0558,95
16.05.202160,264,860,1564,8
17.05.202165,568,1564,5564,55
19.05.202165,2566,965,1566,6
20.05.20216768,366,967,85
23.05.202168,557061,161,1
24.05.202155555555
25.05.202149,549,549,549,5
26.05.202144,5645,4844,5644,56
27.05.2021414340,1240,12
30.05.202136,1236,9636,1236,12
31.05.202134,7635,9632,7433,06
01.06.202133,0434,7632,9833,5
02.06.202134,1834,432,9233,04
03.06.202133,133,4432,0432,18
06.06.202132,232,8431,5832,44
07.06.202132,4432,732,1432,18
08.06.202132,232,3231,5631,64
09.06.202131,9831,9830,7831,36
10.06.202131,333,3431,2632,18
13.06.202132,3235,3832,3235,38
14.06.202135,3836,9834,3436
15.06.20213636,2634,7635,5
16.06.202135,537,5835,3436,4
17.06.202136,4437,6636,4437,46
20.06.202137,841,236,3441,2
21.06.202141,543,9640,8643,54
22.06.202143,5246,0643,1645,06
23.06.202145,3446,8643,346,8
24.06.202146,849,5446,249,44
27.06.202149,5454,3547,0854,35
28.06.20215459,755459,75
29.06.202160,6563,157,657,6
30.06.202151,8551,8551,8551,85
01.07.202150,351,5546,6846,68
04.07.202146,0247,4645,9846,3
05.07.202146,665046,1846,7
06.07.202147,248,346,8847,86
07.07.202148,148,447,1847,68
08.07.202148,151,9547,8851,95
11.07.202152,653,751,552,6
12.07.20215356,552,853,95
13.07.202154,0555,553,9554,2
15.07.202154,355,454,1554,5
18.07.202154,554,953,954,35
25.07.202154,3554,6548,9652,25
26.07.202152,3552,8549,7650,5
27.07.202150,550,748,1848,5
28.07.202148,4851,754748,56
29.07.202148,948,9446,547,54
01.08.202148,8449,247,2648,7
02.08.202148,6451,9548,351,25
03.08.202152,2552,6551,251,65
04.08.202151,752,151,451,85
05.08.202152,852,851,952,15
08.08.202152,5553,552,5552,95
09.08.202153,0553,753,0553,6
10.08.202154,0555,954,0555,65
11.08.202156,0557,356,0557,3
12.08.202157,558,857,3558,05
15.08.202158,6559,558,659,15
16.08.202159,759,9559,0559,55
17.08.202159,6560,3553,955,35
18.08.202155,5556,655,556
19.08.202156,157,256,157,2
22.08.202157,5558,4557,5558
23.08.202158,155958,1558,65
24.08.202159,1564,558,759,75
25.08.202159,960,659,760
26.08.202161,3562,160,260,5
30.08.202160,76160,4560,6
31.08.202160,760,8560,360,3
01.09.202160,260,254,8556,1
02.09.202156,257,2556,256,65
05.09.202156,8557,256,7557,1
06.09.202157,2557,657,2557,4
07.09.202157,455857,4557,5
08.09.202157,557,9557,4557,55
09.09.202157,658,457,657,7
12.09.202157,858,257,857,85
13.09.20215858,457,857,85
14.09.202157,559,257,558,05
15.09.202158,1559,657,758,1
16.09.202158,258,255,0557,25
19.09.202157,559,6557,2558,25
20.09.202158,5559,4557,358,35
21.09.202158,9558,9558,258,45
22.09.202158,559,1558,3558,5
23.09.202158,5559,2556,558
26.09.202158,158,7558,158,45
27.09.202158,559,258,358,5
28.09.202158,659,158,5558,6
29.09.202158,656158,6560,8
30.09.202160,8565,1560,8564
03.10.202164,265,7563,9565,5
04.10.202165,6676066,3
05.10.202167,0570,266,2568,65
06.10.202168,8571,5566,9569,05
07.10.202169,2570,6565,8570
10.10.202170,6571,46363
11.10.202163,0566,76366
12.10.202166,166,4563,2565,5
13.10.202165,5566,8565,1566,6
14.10.202166,6567,6565,966,35
17.10.202166,867,866,267,75
18.10.202167,856967,8568,85
19.10.202168,8569,7568,869,6
20.10.202169,6570,6569,1570,2
21.10.202170,2570,866,0566,95
24.10.202167,168,567,168,1
25.10.202168,271,467,8568,5
26.10.202168,670,6568,5569,6
27.10.202169,870,5569,770,4
31.10.202170,4570,969,670,45
01.11.202170,571,670,4571,35
02.11.202171,4572,770,0572,35
03.11.202172,457572,4575
04.11.202175,176,274,3575,25
07.11.202175,475,6575,275,45
08.11.202175,576,7575,4576
09.11.202176,176,97676,4
10.11.202176,577,876,276,6
11.11.202176,6578,2576,6577,5
14.11.202177,6579,177,0579,05
15.11.202179,1580,2579,1580,15
16.11.202180,2581,5580,2581,45
17.11.202181,5584,2581,5583,35
18.11.202183,4586,683,4586,3
21.11.202186,590,2582,8589,5
22.11.202189,659689,1595,5
23.11.202195,6510595,65105
24.11.2021106115,5106108,5
25.11.2021110119,1109,2115,6
28.11.2021117,7127,1116,2127,1
29.11.2021129138,4128129,4
30.11.2021131133,1116,5116,5
01.12.2021106,8122,9104,9104,9
02.12.2021105,410995101,8
05.12.2021108,6111,9106111,9
06.12.2021116120112,2115
07.12.2021116122,7110,3121,2
08.12.2021121,5132,1121,5128,7
09.12.2021130,9131,5120,4129,3
12.12.2021129,8130117,4117,4
13.12.2021117,5122,8111,7114,7
14.12.2021114,9117,2110,9111,5
15.12.2021111,6112,5107,5110,9
16.12.2021110,9111,2102103
19.12.2021103,2107,69699,85
20.12.2021109109101107,5
21.12.2021107,5108,2101,5102,5
22.12.2021102,5106,5101106,5
23.12.2021106,5107,5103,9107,4
26.12.2021107,4107,6104105
27.12.2021105,1106,5103,2103,7
28.12.2021103,7107,5102,5106,4
29.12.2021106,9114,3105,1112
30.12.2021112115,9109,2115