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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 79,573
KAPANIŞ 79,4518

En Düşük

DÜŞÜK 52,4

En Yüksek

YÜKSEK 121,9
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202454,7556,654,7556,05
02.01.202456,356,353,2553,25
03.01.202452,954,452,654,2
04.01.202453,855553,754,35
07.01.202454,456,354,455,8
08.01.202455,9556,854,2555
09.01.202454,755,2552,454,8
10.01.202454,856,4554,856,25
11.01.202456,0558,955457,4
14.01.202457,4560,456,657,15
15.01.202457,6557,9555,157,65
16.01.202457,6558,657,257,8
17.01.202458,7560,457,6557,75
18.01.202457,9558,2556,156,6
21.01.202456,858,3556,7557,8
22.01.202457,958,9557,0557,85
23.01.202457,8558,255757,7
24.01.202458,1559,855859,45
25.01.202459,9561,959,4561,85
28.01.202462,464,1561,2561,8
29.01.202461,9562,160,8561,25
30.01.202461,362,9560,462,55
31.01.202463,7563,7562,362,65
01.02.202462,6564,0562,0563
04.02.202462,9565,662,564,25
05.02.202464,265,656363,7
06.02.202463,765,363,565,25
07.02.202465,2567,0564,7565,2
08.02.202465,26664,5564,8
11.02.202465,869,765,568,5
12.02.202468,8569,1565,866,15
13.02.202466,1569,964,968,8
14.02.202471,474,770,171,05
15.02.20247172,7569,771,7
18.02.202472,173,669,2569,5
19.02.202469,5570,968,769,95
20.02.202470,370,767,169,75
21.02.202469,9574,568,9574,3
22.02.2024757872,874,15
25.02.202474,577,2572,576,65
26.02.202478,579,874,2575,9
27.02.202475,9583,4575,479,9
28.02.202479,88577,0581,9
29.02.202481,9582,6578,9581,6
03.03.202483,9589,758283,5
04.03.202483,887,7580,482
05.03.20248288,476,677
06.03.202477847782,3
07.03.20248286,880,886,8
10.03.202489,495,4589,392,8
11.03.202492,8592,9586,0587,3
12.03.202488,559183,189,6
13.03.202490,4593,3587,0587,95
14.03.202488,1588,582,483
17.03.202482,9582,9577,380,85
18.03.202480,6582,2578,981
19.03.20248182,6579,880,9
20.03.202481,1581,5577,7578,05
21.03.202478,0585,857785,85
24.03.202487,293,58788,45
25.03.202489,4589,4583,5584,85
26.03.202485,188,6584,9586,3
27.03.202486,2594,985,9593
28.03.202492,8599,5591,893,5
31.03.20249398,586,1595,65
01.04.202496104,596101
02.04.2024101104,596,497,95
03.04.202498,5103,296,399
04.04.2024100,5108,9100,5108,9
07.04.2024113,3117,4106,8113,4
08.04.2024113,6113,8106106
14.04.2024105,1109,9100,6108
15.04.2024107,1112,3102,8103,8
16.04.2024104,9107,3101,5101,5
17.04.2024102,2108,6100,1106,8
18.04.2024105,1117103,1116,9
21.04.2024116,9121,9114,1114,5
23.04.2024113,8115,8108,6109,1
24.04.2024109,8117,3108,7111
25.04.2024111,2112,9106,2107
28.04.2024107112,1103,1111,8
29.04.2024113,3115110,3113,3
01.05.2024113,7115,2109,2109,4
02.05.2024109,3111,4105,6107,9
05.05.2024107,9116,7106,5110,6
06.05.2024110,6111,4105,5106
07.05.2024106,5108103,4103,4
08.05.2024103,4104,8100,1100,6
09.05.2024100,710399100,9
12.05.202499,7100,89191,9
13.05.202490,293,8590,292
14.05.20249299,291,8596,6
15.05.202496,798,8594,0594,6
16.05.202495,1103,495,1102,5
19.05.2024102106,799,25101,9
20.05.2024101,1101,993,5593,55
21.05.202493,9595,3590,290,2
22.05.202490,292,288,9591,4
23.05.202491,591,88787,85
26.05.202488,7589,883,4584,1
27.05.202484,185,782,4584,15
28.05.202484,185,9582,5583,15
29.05.202482,3584,582,183,4
30.05.202483,289,583,284,1
02.06.202484,185,2580,882,15
03.06.202482,287,582,287,2
04.06.202486,958781,4583,1
05.06.202484,0584,8582,2582,25
06.06.202482,2582,879,780,15
09.06.202480,0580,4578,3578,5
10.06.202478,580,377,8578,25
11.06.202478,4581,57878
12.06.202478,9583,1578,582
13.06.202482,185,358284,6
19.06.202484,985,8582,5583,85
20.06.202483,8585,882,385,8
23.06.202494,3594,3589,4589,45
24.06.20249091,286,9588,8
25.06.202488,159385,890,05
26.06.202490,295,889,695,8
27.06.202495,897,593,6594,35
30.06.202494,2595,1587,591,4
01.07.202490,1598,1589,196,8
02.07.20249799,194,2596,5
03.07.202495,897,6591,2596,65
04.07.202496,997,593,2593,55
07.07.202493,69792,1594
08.07.202495,796,49395,35
09.07.202495,3597,8593,2595
10.07.202495,497,0594,1597
11.07.202497,55100,89596,1
15.07.20249696,8592,8593,7
16.07.202493,794,191,5591,55
17.07.202491,692,7590,991
18.07.2024919189,289,35
21.07.202489,590,888,388,4
22.07.202488,1589,686,5587
23.07.202487,3589,486,3587,5
24.07.202488,758984,785
25.07.202484,986,784,585
28.07.202484,885,4582,4582,85
29.07.202482,5584,3581,3582
30.07.20248282,1580,281,35
31.07.202481,358581,3584,95
01.08.202483,9584,0580,6581,65
04.08.202476,5578,87576
05.08.202477,4579,5576,477,8
06.08.202477,0578,5576,578,15
07.08.202478,180,777,779,25
08.08.202479,2579,957878,4
11.08.202478,278,9575,4576
12.08.20247678,674,876,5
13.08.202476,7581,176,7577,65
14.08.202477,880,973,9580
15.08.202479,0580,477,2577,25
18.08.202477,5580,777,2578,7
19.08.202478,379,277,178,15
20.08.202478,1581,77779
21.08.202478,18077,4577,7
22.08.202478,478,474,574,5
25.08.202474,9575,3572,4573
26.08.20247374,472,573,95
27.08.202473,9577,573,876,1
28.08.202475,577,174,8577,05
01.09.202477,678,2577,0577,9
02.09.20247879,8576,479,6
03.09.202479,3581,177,2578,15
04.09.202478,781,9577,5579,9
05.09.202479,980,6577,2577,45
08.09.202477,457875,6575,9
09.09.202475,976,873,973,95
10.09.20247477,0570,873,5
11.09.202473,57571,773,15
12.09.202472,557672,474,65
15.09.202474,0582,174,0577,2
16.09.202477,2577,974,875,25
17.09.202475,2575,57474,45
18.09.202474,5576,7574,5576,75
19.09.202475,577,275,4577,05
22.09.202477,057875,976,35
23.09.20247676,6575,175,85
24.09.202475,876,8574,675,05
25.09.20247579,57577,3
26.09.202477,779,97777,5
29.09.202477,582,2575,880,95
30.09.202476,5577,957374,1
01.10.202473,4574,470,2570,65
02.10.202470,6571,756868,4
03.10.202469,269,6566,368,55
06.10.202468,7569,9566,366,6
07.10.202466,7567,965,766
08.10.202465,667,0565,0566,65
09.10.202466,267,4565,565,55
10.10.202466,266,262,963
13.10.202463,0563,4560,5560,6
14.10.202460,963,356063,2
15.10.202462,664,162,363
16.10.202462,8564,862,6564,8
17.10.202464,76863,1563,15
20.10.202463,264,662,0563,9
21.10.202463,8564,761,5563,85
22.10.202463,8564,556262,8
23.10.202463,7564,356364
24.10.20246464,963,564,15
27.10.202464,1565,8564,1565,4
29.10.202465,356664,665,5
30.10.202465,566,4564,264,9
31.10.202464,965,163,8564,6
03.11.202464,664,861,8562,65
04.11.202462,4562,9560,8561,35
05.11.202461,763,861,6563,2
06.11.202463,8565,562,664,15
07.11.202464,5565,6563,865,4
10.11.202465,8567,4565,2565,7
11.11.20246972,2568,672,25
12.11.20247579,4571,6572,15
13.11.202472,974,8571,672,4
14.11.202472,5576,9572,0574,15
17.11.202474,274,971,7571,75
18.11.202472,157369,470,15
19.11.202470,3572,2568,6568,65
20.11.202468,872,9568,6571,3
21.11.202471,372,4569,9572,1
24.11.202473,375,372,874,55
25.11.202475,37874,1575,05
26.11.202477,477,674,9576,15
27.11.20247777,0574,8575
28.11.202475,3577,174,1576,8
01.12.202476,580,557678
02.12.202478,0579,777,378,25
03.12.202478,979,275,775,85
04.12.202476,4577,8575,977
05.12.202478,3578,776,7577,75
08.12.2024798178,381
09.12.202481,3581,3577,977,9
10.12.20247881,8576,4580,5
11.12.202481,2583,8579,8581,6
12.12.202482,6583,1580,582
15.12.202483,585,482,783
16.12.202483,483,480,581,85
17.12.202482,6582,779,179,4
18.12.202478,3580,3578,179,8
19.12.20248080,2577,578,8
22.12.20247979,574,7574,75
23.12.202475,176,1574,3576
24.12.202477,477,9576,277,25
25.12.20247878,476,577
26.12.20247777,9576,977,75
29.12.202477,8579,2577,5577,55
30.12.202477,957876,277