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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 52,592
KAPANIŞ 52,3654

En Düşük

DÜŞÜK 38,24

En Yüksek

YÜKSEK 126,2
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2022115120,7115119,9
03.01.2022120122,2116,5116,6
04.01.2022116,6116,6112,1114
05.01.2022114,2114,9111111,2
06.01.2022110,9113,9110,3113,9
09.01.2022113,9119,3112118,4
10.01.2022119120116,3119,5
11.01.2022119,5119,9117117,3
12.01.2022117,2119,3116,9117,2
13.01.2022117,9117,9115,1116,9
16.01.2022118126,2111,7112
17.01.2022111,9115100,8100,8
18.01.202291,5594,990,7591,95
19.01.202291,9594,8583,6585,05
20.01.20228587,981,2586,05
23.01.202286,886,881,5582,1
24.01.202282,282,9573,973,9
25.01.202266,556866,5566,55
26.01.20226773,266,572,05
27.01.202271,8571,8568,469,5
30.01.202268,96962,5562,55
31.01.202258,961,956,356,3
01.02.20225258,250,755,4
02.02.202252,8554,650,2550,8
03.02.202250,851,8548,850
06.02.20225050,447,648,4
07.02.202248,350,546,5250
08.02.202249,750,3548,0448,52
09.02.202248,5248,5646,7646,96
10.02.202246,785045,949,42
13.02.202248,9648,9647,2847,8
14.02.202248,0448,3847,447,56
15.02.202247,5648,2647,3647,38
16.02.202247,3847,4846,3446,34
17.02.202246,446,6645,545,8
20.02.20224646,144545,48
21.02.20224145,324144,32
22.02.202244,3245,3644,1444,26
23.02.202240,0241,0239,8439,84
24.02.202240,184238,2441,42
27.02.202240,9444,8839,5241,76
28.02.202241,843,7841,742,98
01.03.202243,0245,9842,2644,7
02.03.20224646,9844,8246,52
03.03.202246,4846,4844,5644,88
06.03.202244,2444,541,6642,6
07.03.202242,643,8841,5841,96
08.03.202241,9642,341,241,4
09.03.202241,9842,2641,0241,1
10.03.202241,2442,1840,7241,42
13.03.202241,5643,4441,2442,76
14.03.202242,7642,7641,5241,6
15.03.202241,742,3441,341,32
16.03.202241,541,8641,241,28
17.03.202241,3841,7641,0841,28
20.03.202241,2843,1641,2842,72
21.03.202242,842,924242,34
22.03.202242,5646,5642,346,56
23.03.202248,3250,5547,548,42
24.03.202248,4649,9446,6848,72
27.03.20224949,94848,12
28.03.202248,748,8446,6847
29.03.20224748,0446,547,1
30.03.202247,547,546,346,98
31.03.202246,9646,9645,8846,3
03.04.202246,2647,9845,5646,2
04.04.202246,246,545,545,7
05.04.202245,746,0444,8445
06.04.202245,245,444,845
07.04.202245,445,6844,8845
10.04.202245,2845,4844,7444,86
11.04.202244,8844,943,944,08
12.04.202244,244,3443,243,3
13.04.202243,446,3643,1845,4
14.04.202245,4445,7844,845,1
17.04.202245,2846,8844,946,44
18.04.202246,5249,8245,8848
19.04.202248,044946,7448,16
20.04.202248,2650,3548,2248,68
21.04.202248,7252,848,2450,75
24.04.20225152,9550,0550,5
25.04.202250,5551,346,7246,78
26.04.202246,8448,1845,246
27.04.20224646,8445,7245,8
28.04.202246,247,7445,747,02
04.05.202247,0848,947,0848,4
05.05.202248,448,447,348,2
08.05.202248,249,147,4647,48
09.05.202247,747,9646,8646,96
10.05.202247,749,1646,246,7
11.05.202246,4646,644,8845,4
12.05.202245,5246,7245,445,78
15.05.202245,9246,0845,0445,1
16.05.202245,345,44444,82
17.05.20224545,544,3444,38
19.05.202244,4844,843,4843,54
22.05.202243,5444,8843,243,82
23.05.202244,4444,6443,5243,78
24.05.20224444,2443,743,9
25.05.202243,5844,243,5844,1
26.05.202244,144,3643,3843,52
29.05.202244,0244,143,4643,92
30.05.20224444,243,543,66
31.05.202243,84443,3443,44
01.06.202243,4643,6442,7243,12
02.06.202243,1843,2442,4842,98
05.06.202243,144,4442,8243,48
06.06.202243,643,7242,8643,04
07.06.202243,143,3441,2641,5
08.06.202241,5441,984141,54
09.06.202241,442,0840,8641,2
12.06.202241,242,024141,4
13.06.202241,542,341,2241,6
14.06.202241,643,3241,5443,24
15.06.202243,744,2642,2442,46
16.06.202242,5844,442,2444,26
19.06.20224547,984547,68
20.06.202248,1649,845,7846,08
21.06.202246,2446,4644,3644,5
22.06.202244,646,244,144,5
23.06.202244,7645,0844,1244,5
26.06.20224444,1842,143,32
27.06.202244,244,242,0442,46
28.06.202242,4242,4441,2841,36
29.06.202241,3643,0441,0842
30.06.202242,1842,3841,5442,1
03.07.202242,2242,441,441,54
04.07.202241,5441,940,9641,04
05.07.202241,2641,6240,841,58
06.07.202241,8642,7241,3642,4
07.07.202242,8642,9442,242,2
12.07.202242,242,3841,5841,82
13.07.202241,8242,741,4842,16
17.07.202242,242,842,0642,8
18.07.202242,8443,3442,3843,3
19.07.202243,543,742,7443,46
20.07.202243,5643,9442,8643,06
21.07.202243,1643,3642,743,08
24.07.202243,0843,584343,1
25.07.202243,2643,6842,943,26
26.07.202243,1843,8443,0243,32
27.07.202243,643,6843,0243,4
28.07.202243,4243,943,1643,5
31.07.202243,544,4643,4444,18
01.08.202244,344,3842,842,88
02.08.202243,0443,0442,3242,66
03.08.202242,743,9642,4643,4
04.08.202243,6443,6842,8643,22
07.08.202243,344,343,2444,14
08.08.202244,1444,243,4843,78
09.08.202243,7244,6243,1644,32
10.08.202244,6245,244444,5
11.08.202244,644,6443,6443,82
14.08.202243,9844,3643,843,9
15.08.202244,0644,941,943,66
16.08.202243,84543,4243,9
17.08.202243,944,0842,9243,46
18.08.202243,443,8843,1843,52
21.08.202244,1245,9444,0245,1
22.08.202245,5645,7844,545,04
23.08.202245,1445,343,8843,9
24.08.202244,144,4843,844
25.08.202244,344,343,443,54
28.08.202243,5443,742,843,26
30.08.202243,2643,9643,1843,72
31.08.202243,744,0843,4643,46
01.09.202243,543,7443,543,54
04.09.202243,7444,3243,4444,14
05.09.202244,344,3243,3643,38
06.09.202243,444,4843,0243,34
07.09.202243,9444,0643,2643,36
08.09.202243,7443,8643,343,4
11.09.202243,6243,943,4443,7
12.09.202243,943,9442,142,1
13.09.202242,0842,7241,442,34
14.09.202242,6243,342,3242,62
15.09.202242,842,8442,4242,76
18.09.202242,7643,4842,4442,44
19.09.202242,4642,7841,7642,1
20.09.202242,142,1241,6641,76
21.09.202241,8442,4241,6442,34
22.09.202242,4842,7842,2442,5
25.09.202242,642,7242,0242,26
26.09.202242,5242,6642,0242,06
27.09.202242,142,541,641,66
28.09.202241,724240,841,3
29.09.202241,341,74141,7
02.10.202241,8842,1841,4642,06
03.10.202242,0442,0441,841,98
04.10.20224242,7241,7441,98
05.10.202242,1845,4842,1445,26
06.10.202245,2647,743,7645,48
09.10.202246,247,3245,9246,24
10.10.202246,446,8844,244,98
11.10.202245,0645,1843,7843,8
12.10.202243,6644,6843,4243,8
13.10.20224444,824444,72
16.10.202245,5247,8245,5246,64
17.10.202247,0247,546,1446,26
18.10.202246,6250,446,6249,94
19.10.202249,9653,5548,552,8
20.10.202252,8558,0552,8558,05
23.10.202260,963,8557,9561,35
24.10.202261,962,355,2555,25
25.10.202255,2558,2553,0556,25
26.10.202256,6557,7554,457,1
27.10.202257,257,5556,156,6
30.10.202257,157,355,155,8
31.10.202255,9555,9553,7554,3
01.11.202254,357,753,8556,45
02.11.202256,656,755,155,65
03.11.20225657,255,1556,65
06.11.202256,758,755,5557,15
07.11.202257,457,955,755,9
08.11.202256,256,9555,0555,75
09.11.202256,558,355,7556,35
10.11.202256,55575555,05
13.11.20225657,2555,3556,85
14.11.202257,1560,755,660
15.11.202260,160,557,157,7
16.11.202257,65585455,6
17.11.202255,856,75555,85
20.11.202255,9557,355,656,35
21.11.202256,6558,856,4558,3
22.11.202258,964,157,0562,55
23.11.202262,665,5561,2562,25
24.11.202262,2565,8561,265
27.11.202266,8568,4565,967
28.11.202267,2567,2564,2565,65
29.11.202265,668,264,566,3
30.11.202266,668,1566,2567
01.12.20226770,966,569,95
04.12.20227070,367,2567,5
05.12.202267,567,765,2565,9
06.12.202266,0566,4562,7563
07.12.20226363,356062
08.12.202262,364,662,364,4
11.12.202264,6566,2564,6565,6
12.12.202265,8565,96465,15
13.12.202265,265,462,262,5
14.12.202262,664,2561,862,7
15.12.20226363,862,262,9
18.12.202263,256663,2564,85
19.12.202265,0566,7564,466,05
20.12.202266,367,7566,0566,7
21.12.202266,966,964,965,8
22.12.202265,767,164,266,4
25.12.202266,469,466,2568,7
26.12.202269,1570,0565,265,7
27.12.202265,765,961,262,6
28.12.202262,564,4562,463,35
29.12.202263,5564,4562,562,95