POLTK
POLİTEKNİK METAL SANAYİ VE TİCARET A.Ş.
15:10:01
5132.5 ₺
-7.500 (%-0.15)
Previous Close: 5140·
Volatility: 4.720
Day Low₺5080
Day High₺5322.5
Market Data
Spot Rate
B:5132.5
A:5157.5
Week over week (WoW)
+2.09%
Month over month (MoM)
+1.33%
Year to date (YTD)
-44.84%
Year over year (YoY)
-10.89%
POLTK: POLİTEKNİK METAL SANAYİ VE TİCARET A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 30.774
CLOSE 30.7211
Low
LOW 25.8079
High
HIGH 42.8857
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 28.5316 | 33.2866 | 27.5804 | 30.4335 |
| 06/20/2017 | 30.4335 | 30.4335 | 28.0559 | 29.2543 |
| 06/21/2017 | 29.4826 | 30.4335 | 28.5887 | 28.8738 |
| 06/22/2017 | 29.3305 | 30.4335 | 28.8169 | 30.1864 |
| 06/27/2017 | 30.6618 | 30.8141 | 28.9499 | 30.5096 |
| 06/28/2017 | 30.0532 | 30.6048 | 29.5016 | 30.2244 |
| 06/29/2017 | 30.1864 | 31.9361 | 30.1103 | 31.3847 |
| 07/02/2017 | 31.577 | 33.0288 | 31.3286 | 32.3601 |
| 07/03/2017 | 33.4107 | 33.4107 | 31.577 | 33.0096 |
| 07/04/2017 | 33.4299 | 33.5254 | 32.5702 | 33.3534 |
| 07/05/2017 | 33.6209 | 34.385 | 33.3725 | 33.9265 |
| 07/06/2017 | 33.7739 | 36.5628 | 33.7547 | 36.2761 |
| 07/09/2017 | 36.6392 | 37.4223 | 36.2953 | 37.2504 |
| 07/10/2017 | 37.3459 | 37.7279 | 36.2953 | 36.7347 |
| 07/11/2017 | 36.3908 | 37.0403 | 36.2953 | 36.6964 |
| 07/12/2017 | 36.5819 | 42.8857 | 36.5819 | 38.4539 |
| 07/13/2017 | 38.473 | 38.473 | 35.3401 | 36.9638 |
| 07/16/2017 | 36.7729 | 37.5369 | 33.4299 | 35.2446 |
| 07/17/2017 | 35.2446 | 35.2446 | 32.3792 | 33.2961 |
| 07/18/2017 | 33.1624 | 34.385 | 31.978 | 33.4107 |
| 07/19/2017 | 33.4107 | 34.385 | 32.3792 | 33.0669 |
| 07/20/2017 | 33.048 | 33.3917 | 32.0927 | 32.6275 |
| 07/23/2017 | 33.1242 | 33.1242 | 30.5645 | 32.0737 |
| 07/24/2017 | 32.0737 | 32.2838 | 30.9083 | 31.2139 |
| 07/25/2017 | 31.0611 | 31.3094 | 30.5645 | 30.7364 |
| 07/26/2017 | 30.9656 | 33.4299 | 30.8702 | 32.4938 |
| 07/27/2017 | 32.6466 | 35.3783 | 32.5702 | 34.5569 |
| 07/30/2017 | 36.238 | 36.257 | 32.6848 | 32.7613 |
| 07/31/2017 | 32.9524 | 34.5761 | 31.6533 | 34.385 |
| 08/01/2017 | 34.385 | 36.0661 | 33.4299 | 34.3086 |
| 08/02/2017 | 34.3086 | 34.9008 | 33.4299 | 33.4872 |
| 08/03/2017 | 33.4872 | 34.2704 | 33.086 | 33.9839 |
| 08/06/2017 | 34.7861 | 34.7861 | 34.0029 | 34.6715 |
| 08/07/2017 | 34.4807 | 36.3143 | 34.4042 | 36.2761 |
| 08/08/2017 | 36.2953 | 36.2953 | 33.5254 | 35.0919 |
| 08/09/2017 | 34.8626 | 34.9581 | 31.6342 | 33.3344 |
| 08/10/2017 | 33.2961 | 33.3152 | 31.9972 | 32.8377 |
| 08/13/2017 | 32.8187 | 35.512 | 32.8187 | 34.385 |
| 08/14/2017 | 35.3211 | 35.3211 | 31.9972 | 32.4364 |
| 08/15/2017 | 32.4364 | 33.8692 | 32.1308 | 32.8377 |
| 08/16/2017 | 32.8377 | 32.8377 | 32.0927 | 32.5702 |
| 08/17/2017 | 34.385 | 34.385 | 32.3984 | 32.8567 |
| 08/20/2017 | 32.5321 | 32.9524 | 32.2838 | 32.513 |
| 08/21/2017 | 33.4107 | 33.4107 | 32.1882 | 32.7613 |
| 08/22/2017 | 32.3984 | 32.3984 | 31.0803 | 31.424 |
| 08/23/2017 | 31.4432 | 32.4556 | 31.3859 | 31.6725 |
| 08/24/2017 | 31.8825 | 31.9972 | 30.5645 | 31.0993 |
| 08/27/2017 | 31.1376 | 31.4049 | 30.5645 | 30.8511 |
| 08/28/2017 | 31.042 | 31.4623 | 30.7937 | 31.042 |
| 08/30/2017 | 31.1376 | 31.424 | 30.9465 | 31.3286 |
| 09/04/2017 | 31.5196 | 31.5196 | 31.0611 | 31.4814 |
| 09/05/2017 | 31.6152 | 31.6152 | 31.0611 | 31.1757 |
| 09/06/2017 | 31.5196 | 31.5196 | 31.042 | 31.1757 |
| 09/07/2017 | 31.5005 | 31.5196 | 31.1566 | 31.4432 |
| 09/10/2017 | 31.5196 | 31.5196 | 30.9465 | 31.424 |
| 09/11/2017 | 31.3286 | 31.3286 | 31.1376 | 31.3094 |
| 09/12/2017 | 31.233 | 34.385 | 30.66 | 30.679 |
| 09/13/2017 | 31.3286 | 31.3286 | 30.3734 | 30.9465 |
| 09/14/2017 | 30.7556 | 33.9074 | 30.7556 | 31.042 |
| 09/17/2017 | 31.5196 | 31.5196 | 28.6542 | 30.1825 |
| 09/18/2017 | 30.1633 | 30.5263 | 28.8643 | 29.4948 |
| 09/19/2017 | 29.4756 | 29.4756 | 27.699 | 28.5587 |
| 09/20/2017 | 27.7946 | 28.5204 | 27.699 | 28.1575 |
| 09/21/2017 | 27.8901 | 27.8901 | 27.126 | 27.8709 |
| 09/24/2017 | 26.9349 | 27.68 | 25.8079 | 26.7248 |
| 09/25/2017 | 26.6101 | 28.7497 | 26.1708 | 26.7439 |
| 09/26/2017 | 27.5843 | 27.5843 | 26.7439 | 27.0114 |
| 09/27/2017 | 27.2216 | 29.6093 | 27.126 | 27.6608 |
| 09/28/2017 | 27.6608 | 29.5902 | 27.3361 | 29.5902 |
| 10/01/2017 | 29.6093 | 29.6093 | 28.5587 | 29.4948 |
| 10/02/2017 | 29.4948 | 30.5071 | 28.7497 | 29.9531 |
| 10/03/2017 | 29.6093 | 29.6093 | 28.3676 | 28.8451 |
| 10/04/2017 | 28.8643 | 29.571 | 28.4632 | 28.998 |
| 10/05/2017 | 29.0936 | 29.0936 | 28.1767 | 28.616 |
| 10/08/2017 | 27.6227 | 27.6227 | 26.7439 | 27.4124 |
| 10/09/2017 | 27.68 | 28.998 | 27.4697 | 28.998 |
| 10/10/2017 | 28.6351 | 28.998 | 28.5395 | 28.7497 |
| 10/11/2017 | 28.7306 | 29.6093 | 27.699 | 29.1699 |
| 10/12/2017 | 28.1767 | 29.1317 | 28.1767 | 28.6351 |
| 10/15/2017 | 27.7182 | 29.5137 | 26.8393 | 29.3418 |
| 10/16/2017 | 29.3228 | 29.3228 | 27.7946 | 28.6925 |
| 10/17/2017 | 28.6925 | 29.5519 | 28.2721 | 28.9025 |
| 10/18/2017 | 28.8834 | 29.3228 | 28.4632 | 28.9216 |
| 10/19/2017 | 29.1126 | 29.1317 | 28.3676 | 28.7115 |
| 10/22/2017 | 28.7497 | 29.4565 | 28.2721 | 29.1317 |
| 10/23/2017 | 29.1317 | 29.1317 | 28.3294 | 28.6351 |
| 10/24/2017 | 28.9216 | 28.9216 | 26.8393 | 28.4632 |
| 10/25/2017 | 27.8901 | 28.8069 | 27.8709 | 28.5587 |
| 10/26/2017 | 28.7306 | 28.7306 | 28.1767 | 28.6542 |
| 10/29/2017 | 28.6542 | 28.6542 | 27.699 | 28.062 |
| 10/30/2017 | 28.3676 | 28.6351 | 27.8709 | 28.3676 |
| 10/31/2017 | 28.3676 | 28.5968 | 27.8136 | 28.2721 |
| 11/01/2017 | 28.3676 | 29.1317 | 27.7946 | 28.5013 |
| 11/02/2017 | 28.4632 | 30.5645 | 28.4632 | 29.5137 |
| 11/05/2017 | 30.5263 | 30.5263 | 29.1317 | 30.0869 |
| 11/06/2017 | 30.0869 | 30.5645 | 29.6093 | 30.0869 |
| 11/07/2017 | 30.5263 | 31.3286 | 29.571 | 30.4689 |
| 11/08/2017 | 30.4306 | 30.4306 | 29.571 | 30.3734 |
| 11/09/2017 | 31.424 | 31.424 | 28.6542 | 30.1825 |
| 11/12/2017 | 30.1825 | 30.1825 | 29.6475 | 29.8959 |
| 11/13/2017 | 29.6093 | 30.0296 | 28.7878 | 29.8959 |
| 11/14/2017 | 29.8768 | 29.8768 | 29.5328 | 29.8576 |
| 11/15/2017 | 28.7688 | 31.042 | 28.7688 | 29.6093 |
| 11/16/2017 | 29.1317 | 30.8319 | 28.7497 | 29.1317 |
| 11/19/2017 | 28.6733 | 30.0486 | 28.6542 | 29.1317 |
| 11/20/2017 | 29.571 | 29.571 | 29.0362 | 29.0362 |
| 11/21/2017 | 28.8069 | 29.2271 | 27.9475 | 28.979 |
| 11/22/2017 | 28.979 | 28.979 | 27.699 | 27.9856 |
| 11/23/2017 | 27.9475 | 28.6542 | 27.5271 | 28.5587 |
| 11/26/2017 | 28.5587 | 28.6542 | 27.9475 | 28.4441 |
| 11/27/2017 | 28.4823 | 28.5204 | 27.699 | 27.699 |
| 11/28/2017 | 27.6035 | 27.699 | 27.5271 | 27.699 |
| 11/29/2017 | 27.699 | 27.7182 | 27.699 | 27.699 |
| 11/30/2017 | 27.699 | 28.1575 | 27.3742 | 27.8709 |
| 12/03/2017 | 28.1575 | 28.6542 | 27.699 | 28.2721 |
| 12/04/2017 | 29.1317 | 29.6093 | 28.1767 | 29.1317 |
| 12/05/2017 | 30.0486 | 31.5196 | 29.1317 | 29.6093 |
| 12/06/2017 | 30.0869 | 30.0869 | 29.7048 | 29.8576 |
| 12/07/2017 | 29.8576 | 30.3734 | 29.6093 | 29.7048 |
| 12/10/2017 | 30.0678 | 30.0678 | 28.2721 | 29.5137 |
| 12/11/2017 | 29.5137 | 30.0869 | 28.6925 | 29.8003 |
| 12/12/2017 | 29.4184 | 30.5263 | 29.4184 | 29.8959 |
| 12/13/2017 | 29.8768 | 30.4689 | 28.6351 | 29.915 |
| 12/14/2017 | 29.915 | 30.5453 | 28.8069 | 29.7048 |
| 12/17/2017 | 29.1317 | 30.0486 | 29.1317 | 29.9531 |
| 12/18/2017 | 29.7812 | 29.7812 | 29.3228 | 29.3802 |
| 12/19/2017 | 29.5137 | 29.9722 | 29.1317 | 29.5328 |
| 12/20/2017 | 29.2083 | 30.4117 | 29.2083 | 30.0105 |
| 12/21/2017 | 29.9722 | 29.9722 | 29.4375 | 29.8768 |
| 12/24/2017 | 29.9722 | 30.5453 | 29.6093 | 30.0105 |
| 12/25/2017 | 29.8959 | 31.4814 | 29.8959 | 30.0678 |
| 12/26/2017 | 31.6533 | 31.8061 | 30.2206 | 30.7556 |
| 12/27/2017 | 31.5196 | 31.6152 | 31.1566 | 31.3286 |
| 12/28/2017 | 31.042 | 31.8061 | 30.9274 | 31.8061 |