POLTK
POLİTEKNİK METAL SANAYİ VE TİCARET A.Ş. (POLTK)
2937.500
₺
-72.500 (%-2.41)
POLTK: POLİTEKNİK METAL SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for POLİTEKNİK METAL SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 7,348.9442
CLOSE 7,339.9502
Low
LOW 5,502.5
High
HIGH 13,252.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 7,005 | 7,100 | 6,860 | 6,880 |
| 01/02/2025 | 6,857.5 | 6,985 | 6,820 | 6,955 |
| 01/05/2025 | 6,962.5 | 7,132.5 | 6,962.5 | 7,037.5 |
| 01/06/2025 | 7,040 | 7,042.5 | 6,925 | 6,945 |
| 01/07/2025 | 6,897.5 | 6,975 | 6,807.5 | 6,815 |
| 01/08/2025 | 6,815 | 6,880 | 6,780 | 6,845 |
| 01/09/2025 | 6,845 | 6,865 | 6,745 | 6,775 |
| 01/12/2025 | 6,775 | 6,832.5 | 6,500 | 6,595 |
| 01/13/2025 | 6,595 | 6,700 | 6,550 | 6,555 |
| 01/14/2025 | 6,605 | 7,210 | 6,597.5 | 7,210 |
| 01/15/2025 | 7,400 | 7,497.5 | 6,870 | 6,950 |
| 01/16/2025 | 6,945 | 6,992.5 | 6,712.5 | 6,827.5 |
| 01/19/2025 | 6,827.5 | 7,510 | 6,827.5 | 7,100 |
| 01/20/2025 | 7,147.5 | 7,147.5 | 6,920 | 6,925 |
| 01/21/2025 | 6,937.5 | 7,200 | 6,897.5 | 7,020 |
| 01/22/2025 | 7,045 | 7,080 | 6,945 | 6,990 |
| 01/23/2025 | 6,990 | 6,990 | 6,850 | 6,970 |
| 01/26/2025 | 6,960 | 7,000 | 6,807.5 | 6,902.5 |
| 01/27/2025 | 6,990 | 6,990 | 6,837.5 | 6,852.5 |
| 01/28/2025 | 6,867.5 | 6,925 | 6,730 | 6,735 |
| 01/29/2025 | 6,767.5 | 7,407.5 | 6,737.5 | 7,407.5 |
| 01/30/2025 | 7,585 | 7,702.5 | 6,780 | 6,780 |
| 02/02/2025 | 6,775 | 7,117.5 | 6,750 | 6,847.5 |
| 02/03/2025 | 6,850 | 7,065 | 6,805 | 6,815 |
| 02/04/2025 | 6,815 | 6,855 | 6,557.5 | 6,642.5 |
| 02/05/2025 | 6,672.5 | 6,715 | 6,570 | 6,660 |
| 02/06/2025 | 6,682.5 | 6,820 | 6,640 | 6,737.5 |
| 02/09/2025 | 6,737.5 | 6,785 | 6,615 | 6,642.5 |
| 02/10/2025 | 6,610 | 6,642.5 | 6,540 | 6,640 |
| 02/11/2025 | 6,645 | 6,667.5 | 6,517.5 | 6,570 |
| 02/12/2025 | 6,565 | 6,625 | 6,510 | 6,570 |
| 02/13/2025 | 6,570 | 6,670 | 6,542.5 | 6,585 |
| 02/16/2025 | 6,585 | 6,640 | 6,550 | 6,552.5 |
| 02/17/2025 | 6,552.5 | 6,577.5 | 6,500 | 6,530 |
| 02/18/2025 | 6,530 | 6,600 | 6,400 | 6,400 |
| 02/19/2025 | 6,407.5 | 6,485 | 6,400 | 6,450 |
| 02/20/2025 | 6,450 | 6,472.5 | 6,210 | 6,275 |
| 02/23/2025 | 6,277.5 | 6,502.5 | 6,277.5 | 6,340 |
| 02/24/2025 | 6,322.5 | 6,340 | 6,175 | 6,202.5 |
| 02/25/2025 | 6,205 | 6,337.5 | 6,030 | 6,337.5 |
| 02/26/2025 | 6,335 | 6,335 | 6,235 | 6,292.5 |
| 02/27/2025 | 6,295 | 6,475 | 6,100 | 6,100 |
| 03/02/2025 | 6,100 | 6,640 | 6,100 | 6,255 |
| 03/03/2025 | 6,262.5 | 6,310 | 6,100 | 6,217.5 |
| 03/04/2025 | 6,222.5 | 6,377.5 | 6,217.5 | 6,270 |
| 03/05/2025 | 6,317.5 | 6,472.5 | 6,300 | 6,460 |
| 03/06/2025 | 6,500 | 6,550 | 6,340 | 6,407.5 |
| 03/09/2025 | 6,407.5 | 6,550 | 6,395 | 6,420 |
| 03/10/2025 | 6,437.5 | 6,445 | 6,300 | 6,427.5 |
| 03/11/2025 | 6,427.5 | 6,500 | 6,320 | 6,322.5 |
| 03/12/2025 | 6,335 | 6,490 | 6,250 | 6,420 |
| 03/13/2025 | 6,450 | 6,627.5 | 6,420 | 6,570 |
| 03/16/2025 | 6,580 | 7,097.5 | 6,580 | 6,810 |
| 03/17/2025 | 6,780 | 6,780 | 6,595 | 6,712.5 |
| 03/18/2025 | 6,200 | 6,597.5 | 6,050 | 6,210 |
| 03/19/2025 | 6,307.5 | 6,495 | 6,212.5 | 6,345 |
| 03/20/2025 | 6,440 | 6,440 | 6,000 | 6,145 |
| 03/23/2025 | 6,100 | 6,320 | 6,000 | 6,155 |
| 03/24/2025 | 6,157.5 | 6,297.5 | 6,157.5 | 6,252.5 |
| 03/25/2025 | 6,255 | 6,317.5 | 6,165 | 6,182.5 |
| 03/26/2025 | 6,205 | 6,295 | 6,087.5 | 6,097.5 |
| 03/27/2025 | 6,097.5 | 6,290 | 6,022.5 | 6,245 |
| 04/01/2025 | 6,245 | 6,370 | 6,207.5 | 6,312.5 |
| 04/02/2025 | 6,310 | 6,392.5 | 6,230 | 6,252.5 |
| 04/03/2025 | 6,255 | 6,297.5 | 6,110 | 6,132.5 |
| 04/06/2025 | 6,110 | 6,255 | 6,000 | 6,217.5 |
| 04/07/2025 | 6,285 | 6,290 | 6,177.5 | 6,235 |
| 04/08/2025 | 6,235 | 6,250 | 6,100 | 6,112.5 |
| 04/09/2025 | 6,290 | 6,295 | 6,132.5 | 6,137.5 |
| 04/10/2025 | 6,140 | 6,215 | 6,100 | 6,150 |
| 04/13/2025 | 6,150 | 6,492.5 | 6,150 | 6,370 |
| 04/14/2025 | 6,590 | 7,005 | 6,577.5 | 7,005 |
| 04/15/2025 | 7,077.5 | 7,705 | 7,077.5 | 7,705 |
| 04/16/2025 | 8,250 | 8,357.5 | 7,610 | 7,610 |
| 04/17/2025 | 7,502.5 | 7,602.5 | 7,127.5 | 7,227.5 |
| 04/20/2025 | 7,227.5 | 7,892.5 | 7,117.5 | 7,187.5 |
| 04/21/2025 | 7,380 | 7,380 | 6,910 | 6,940 |
| 04/23/2025 | 6,940 | 7,060 | 6,502.5 | 6,695 |
| 04/24/2025 | 6,620 | 6,755 | 6,607.5 | 6,702.5 |
| 04/27/2025 | 6,755 | 7,012.5 | 6,485 | 6,502.5 |
| 04/28/2025 | 6,500 | 6,585 | 6,420 | 6,427.5 |
| 04/29/2025 | 6,430 | 6,517.5 | 6,250 | 6,320 |
| 05/01/2025 | 6,467.5 | 6,500 | 6,300 | 6,315 |
| 05/04/2025 | 6,295 | 6,420 | 6,252.5 | 6,315 |
| 05/05/2025 | 6,330 | 6,397.5 | 6,262.5 | 6,272.5 |
| 05/06/2025 | 6,272.5 | 6,352.5 | 6,115 | 6,122.5 |
| 05/07/2025 | 6,215 | 6,550 | 6,142.5 | 6,315 |
| 05/08/2025 | 6,320 | 6,370 | 6,157.5 | 6,275 |
| 05/11/2025 | 6,277.5 | 6,477.5 | 6,277.5 | 6,370 |
| 05/12/2025 | 6,397.5 | 6,400 | 6,242.5 | 6,300 |
| 05/13/2025 | 6,307.5 | 6,337.5 | 6,270 | 6,275 |
| 05/14/2025 | 6,275 | 6,325 | 6,237.5 | 6,240 |
| 05/15/2025 | 6,232.5 | 6,325 | 6,207.5 | 6,255 |
| 05/19/2025 | 6,257.5 | 6,297.5 | 6,135 | 6,160 |
| 05/20/2025 | 6,170 | 6,222.5 | 6,050 | 6,050 |
| 05/21/2025 | 6,050 | 6,242.5 | 6,050 | 6,170 |
| 05/22/2025 | 6,170 | 6,212.5 | 6,050 | 6,210 |
| 05/25/2025 | 6,210 | 6,382.5 | 6,130 | 6,130 |
| 05/26/2025 | 6,155 | 6,162.5 | 6,000 | 6,055 |
| 05/27/2025 | 6,057.5 | 6,105 | 6,002.5 | 6,060 |
| 05/28/2025 | 6,062.5 | 6,107.5 | 5,997.5 | 6,027.5 |
| 05/29/2025 | 6,010 | 6,172.5 | 5,962.5 | 6,172.5 |
| 06/01/2025 | 6,170 | 6,185 | 6,002.5 | 6,030 |
| 06/02/2025 | 6,030 | 6,172.5 | 6,015 | 6,055 |
| 06/03/2025 | 6,055 | 6,165 | 6,027.5 | 6,152.5 |
| 06/04/2025 | 6,165 | 6,187.5 | 6,080 | 6,090 |
| 06/09/2025 | 6,097.5 | 6,342.5 | 6,097.5 | 6,227.5 |
| 06/10/2025 | 6,227.5 | 6,282.5 | 6,152.5 | 6,190 |
| 06/11/2025 | 6,147.5 | 6,147.5 | 6,027.5 | 6,087.5 |
| 06/12/2025 | 6,002.5 | 6,005 | 5,710 | 5,960 |
| 06/15/2025 | 5,907.5 | 6,137.5 | 5,802.5 | 6,125 |
| 06/16/2025 | 6,080 | 6,127.5 | 5,945 | 5,945 |
| 06/17/2025 | 5,862.5 | 5,897.5 | 5,740 | 5,760 |
| 06/18/2025 | 5,730 | 5,905 | 5,730 | 5,745 |
| 06/19/2025 | 5,750 | 5,850 | 5,647.5 | 5,772.5 |
| 06/22/2025 | 5,700 | 5,700 | 5,502.5 | 5,595 |
| 06/23/2025 | 6,130 | 6,152.5 | 5,707.5 | 6,052.5 |
| 06/24/2025 | 6,295 | 6,295 | 5,985 | 6,077.5 |
| 06/25/2025 | 6,077.5 | 6,080 | 5,800 | 5,800 |
| 06/26/2025 | 5,897.5 | 5,947.5 | 5,787.5 | 5,817.5 |
| 06/29/2025 | 5,860 | 6,327.5 | 5,817.5 | 6,212.5 |
| 06/30/2025 | 6,212.5 | 6,322.5 | 6,107.5 | 6,180 |
| 07/01/2025 | 6,180 | 6,797.5 | 6,180 | 6,797.5 |
| 07/02/2025 | 7,090 | 7,467.5 | 6,422.5 | 6,500 |
| 07/03/2025 | 6,527.5 | 6,552.5 | 6,357.5 | 6,392.5 |
| 07/06/2025 | 6,392.5 | 6,485 | 6,240 | 6,332.5 |
| 07/07/2025 | 6,335 | 6,540 | 6,297.5 | 6,322.5 |
| 07/08/2025 | 6,325 | 6,420 | 6,212.5 | 6,292.5 |
| 07/09/2025 | 6,340 | 6,345 | 6,282.5 | 6,295 |
| 07/10/2025 | 6,355 | 6,375 | 6,262.5 | 6,297.5 |
| 07/13/2025 | 6,300 | 6,480 | 6,300 | 6,327.5 |
| 07/15/2025 | 6,327.5 | 6,382.5 | 6,137.5 | 6,192.5 |
| 07/16/2025 | 6,192.5 | 6,342.5 | 6,192.5 | 6,330 |
| 07/17/2025 | 6,330 | 6,385 | 6,270 | 6,380 |
| 07/20/2025 | 6,382.5 | 6,430 | 6,302.5 | 6,387.5 |
| 07/21/2025 | 6,387.5 | 6,717.5 | 6,387.5 | 6,605 |
| 07/22/2025 | 6,637.5 | 6,672.5 | 6,437.5 | 6,455 |
| 07/23/2025 | 6,465 | 7,100 | 6,465 | 7,100 |
| 07/24/2025 | 7,265 | 7,372.5 | 6,750 | 6,760 |
| 07/27/2025 | 6,897.5 | 7,362.5 | 6,825 | 6,957.5 |
| 07/28/2025 | 6,997.5 | 6,997.5 | 6,655 | 6,700 |
| 07/29/2025 | 6,800 | 6,975 | 6,697.5 | 6,840 |
| 07/30/2025 | 6,840 | 6,947.5 | 6,797.5 | 6,805 |
| 07/31/2025 | 6,805 | 6,970 | 6,695 | 6,707.5 |
| 08/03/2025 | 6,750 | 7,100 | 6,630 | 7,030 |
| 08/04/2025 | 7,030 | 7,360 | 6,952.5 | 7,075 |
| 08/05/2025 | 7,130 | 7,420 | 7,112.5 | 7,160 |
| 08/06/2025 | 7,335 | 7,360 | 7,085 | 7,127.5 |
| 08/07/2025 | 7,127.5 | 7,127.5 | 6,917.5 | 7,035 |
| 08/10/2025 | 7,035 | 7,700 | 7,035 | 7,600 |
| 08/11/2025 | 7,560 | 7,560 | 7,275 | 7,357.5 |
| 08/12/2025 | 7,357.5 | 7,385 | 7,120 | 7,135 |
| 08/13/2025 | 7,132.5 | 7,295 | 7,000 | 7,020 |
| 08/14/2025 | 7,020 | 7,220 | 7,020 | 7,160 |
| 08/17/2025 | 7,185 | 7,487.5 | 7,185 | 7,200 |
| 08/18/2025 | 7,200 | 7,700 | 7,067.5 | 7,542.5 |
| 08/19/2025 | 7,542.5 | 8,002.5 | 7,207.5 | 7,660 |
| 08/20/2025 | 7,800 | 8,100 | 7,702.5 | 7,785 |
| 08/21/2025 | 7,787.5 | 7,840 | 7,620 | 7,682.5 |
| 08/24/2025 | 7,687.5 | 7,792.5 | 7,650 | 7,720 |
| 08/25/2025 | 7,780 | 7,780 | 7,332.5 | 7,332.5 |
| 08/26/2025 | 7,407.5 | 7,600 | 7,312.5 | 7,350 |
| 08/27/2025 | 7,400 | 8,080 | 7,375 | 7,912.5 |
| 08/28/2025 | 7,912.5 | 8,680 | 7,765 | 8,420 |
| 08/31/2025 | 8,997.5 | 9,260 | 8,672.5 | 9,260 |
| 09/01/2025 | 9,580 | 9,865 | 8,800 | 9,340 |
| 09/02/2025 | 9,340 | 9,397.5 | 8,800 | 8,935 |
| 09/03/2025 | 8,952.5 | 9,660 | 8,952.5 | 9,287.5 |
| 09/04/2025 | 9,192.5 | 9,545 | 9,030 | 9,145 |
| 09/07/2025 | 8,805 | 9,522.5 | 8,715 | 9,102.5 |
| 09/08/2025 | 9,150 | 10,012.5 | 9,000 | 10,012.5 |
| 09/09/2025 | 10,012.5 | 10,947.5 | 9,977.5 | 10,780 |
| 09/10/2025 | 10,900 | 10,962.5 | 10,010 | 10,010 |
| 09/11/2025 | 10,010 | 10,635 | 9,550 | 10,472.5 |
| 09/14/2025 | 10,472.5 | 10,842.5 | 9,995 | 10,500 |
| 09/15/2025 | 10,405 | 10,700 | 10,180 | 10,685 |
| 09/16/2025 | 10,682.5 | 11,752.5 | 10,497.5 | 11,230 |
| 09/17/2025 | 11,230 | 11,487.5 | 11,012.5 | 11,242.5 |
| 09/18/2025 | 11,340 | 11,740 | 11,002.5 | 11,495 |
| 09/21/2025 | 11,495 | 12,642.5 | 11,307.5 | 11,650 |
| 09/22/2025 | 11,652.5 | 12,090 | 10,485 | 10,485 |
| 09/23/2025 | 9,887.5 | 11,167.5 | 9,437.5 | 9,437.5 |
| 09/24/2025 | 8,917.5 | 9,697.5 | 8,685 | 9,050 |
| 09/25/2025 | 9,000 | 9,250 | 8,825 | 8,947.5 |
| 09/28/2025 | 9,000 | 9,157.5 | 8,480 | 8,552.5 |
| 09/29/2025 | 8,565 | 9,090 | 8,565 | 8,850 |
| 09/30/2025 | 9,075 | 9,115 | 7,965 | 7,965 |
| 10/01/2025 | 7,965 | 7,965 | 7,282.5 | 7,392.5 |
| 10/02/2025 | 7,392.5 | 7,717.5 | 7,307.5 | 7,400 |
| 10/05/2025 | 7,450 | 7,545 | 7,080 | 7,125 |
| 10/06/2025 | 7,160 | 7,400 | 7,025 | 7,190 |
| 10/07/2025 | 7,190 | 7,277.5 | 7,002.5 | 7,002.5 |
| 10/08/2025 | 7,037.5 | 7,230 | 6,890 | 6,967.5 |
| 10/09/2025 | 6,970 | 7,472.5 | 6,625 | 7,235 |
| 10/12/2025 | 7,200 | 7,200 | 6,950 | 6,980 |
| 10/13/2025 | 6,990 | 7,252.5 | 6,887.5 | 6,907.5 |
| 10/14/2025 | 6,977.5 | 7,110 | 6,775 | 6,900 |
| 10/15/2025 | 6,900 | 6,900 | 6,725 | 6,732.5 |
| 10/16/2025 | 6,732.5 | 6,845 | 6,612.5 | 6,740 |
| 10/19/2025 | 6,802.5 | 6,885 | 6,680 | 6,752.5 |
| 10/20/2025 | 6,757.5 | 6,855 | 6,670 | 6,815 |
| 10/21/2025 | 6,815 | 6,880 | 6,652.5 | 6,685 |
| 10/22/2025 | 6,685 | 6,735 | 6,400 | 6,585 |
| 10/23/2025 | 6,587.5 | 7,242.5 | 6,587.5 | 7,242.5 |
| 10/26/2025 | 7,462.5 | 7,955 | 7,230 | 7,265 |
| 10/27/2025 | 7,255 | 7,472.5 | 7,067.5 | 7,097.5 |
| 10/29/2025 | 7,097.5 | 7,805 | 7,097.5 | 7,805 |
| 10/30/2025 | 8,100 | 8,585 | 8,100 | 8,585 |
| 11/02/2025 | 8,605 | 9,442.5 | 8,595 | 9,442.5 |
| 11/03/2025 | 9,800 | 9,950 | 8,920 | 9,220 |
| 11/04/2025 | 9,222.5 | 10,140 | 9,165 | 10,140 |
| 11/05/2025 | 10,382.5 | 10,800 | 9,495 | 9,800 |
| 11/06/2025 | 9,805 | 10,147.5 | 9,505 | 9,545 |
| 11/09/2025 | 9,500 | 9,910 | 9,290 | 9,655 |
| 11/10/2025 | 9,655 | 9,655 | 8,700 | 9,157.5 |
| 11/11/2025 | 9,157.5 | 9,275 | 8,652.5 | 8,727.5 |
| 11/12/2025 | 8,727.5 | 8,982.5 | 8,552.5 | 8,560 |
| 11/13/2025 | 8,560 | 8,815 | 8,390 | 8,755 |
| 11/16/2025 | 8,890 | 8,890 | 8,480 | 8,580 |
| 11/17/2025 | 8,700 | 8,700 | 8,380 | 8,435 |
| 11/18/2025 | 8,442.5 | 8,830 | 8,330 | 8,827.5 |
| 11/19/2025 | 9,007.5 | 9,200 | 8,450 | 8,465 |
| 11/20/2025 | 8,550 | 8,560 | 8,315 | 8,500 |
| 11/23/2025 | 8,577.5 | 8,627.5 | 8,300 | 8,342.5 |
| 11/24/2025 | 8,345 | 8,395 | 7,812.5 | 8,070 |
| 11/25/2025 | 8,255 | 8,302.5 | 7,952.5 | 8,150 |
| 11/26/2025 | 8,150 | 8,910 | 8,050 | 8,535 |
| 11/27/2025 | 8,260 | 8,790 | 8,260 | 8,350 |
| 11/30/2025 | 8,410 | 8,487.5 | 8,100 | 8,142.5 |
| 12/01/2025 | 8,145 | 8,332.5 | 8,100 | 8,170 |
| 12/02/2025 | 8,170 | 8,320 | 8,025 | 8,147.5 |
| 12/03/2025 | 8,147.5 | 8,205 | 7,850 | 8,125 |
| 12/04/2025 | 8,142.5 | 8,217.5 | 8,025 | 8,117.5 |
| 12/07/2025 | 8,147.5 | 8,897.5 | 8,145 | 8,430 |
| 12/08/2025 | 8,325 | 8,407.5 | 8,262.5 | 8,300 |
| 12/09/2025 | 8,302.5 | 8,372.5 | 8,185 | 8,265 |
| 12/10/2025 | 8,747.5 | 8,747.5 | 8,300 | 8,350 |
| 12/11/2025 | 8,352.5 | 8,425 | 8,202.5 | 8,275 |
| 12/14/2025 | 8,277.5 | 8,317.5 | 8,110 | 8,140 |
| 12/15/2025 | 8,187.5 | 8,272.5 | 8,100 | 8,162.5 |
| 12/16/2025 | 8,105 | 8,977.5 | 8,077.5 | 8,212.5 |
| 12/17/2025 | 8,225 | 8,900 | 8,225 | 8,900 |
| 12/18/2025 | 8,890 | 9,610 | 8,700 | 9,600 |
| 12/21/2025 | 9,887.5 | 10,040 | 9,152.5 | 10,000 |
| 12/22/2025 | 10,000 | 10,817.5 | 9,730 | 10,817.5 |
| 12/23/2025 | 10,610 | 11,745 | 10,610 | 11,700 |
| 12/24/2025 | 11,580 | 12,700 | 10,530 | 11,200 |
| 12/25/2025 | 11,077.5 | 12,320 | 10,740 | 12,320 |
| 12/28/2025 | 12,650 | 13,252.5 | 11,090 | 11,090 |
| 12/29/2025 | 10,320 | 10,350 | 9,982.5 | 9,982.5 |
| 12/30/2025 | 9,202.5 | 9,700 | 8,985 | 9,305 |