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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 37.5947
CLOSE 37.5577
Low
LOW 30.5836
High
HIGH 44.3756
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 31.5196 | 31.7105 | 31.1376 | 31.7105 |
| 01/02/2018 | 31.5579 | 32.2838 | 31.5579 | 32.2838 |
| 01/03/2018 | 32.3792 | 38.7405 | 32.2838 | 38.7405 |
| 01/04/2018 | 38.7597 | 40.689 | 35.7795 | 38.091 |
| 01/07/2018 | 38.091 | 38.1292 | 35.7795 | 36.2953 |
| 01/08/2018 | 35.875 | 36.6583 | 34.385 | 35.0154 |
| 01/09/2018 | 34.9962 | 36.7729 | 32.8187 | 33.8119 |
| 01/10/2018 | 34.0029 | 35.8369 | 33.5446 | 35.0535 |
| 01/11/2018 | 35.1491 | 38.473 | 34.6141 | 35.0919 |
| 01/14/2018 | 35.0919 | 38.0146 | 34.2322 | 36.0278 |
| 01/15/2018 | 36.085 | 36.5054 | 34.8626 | 35.9705 |
| 01/16/2018 | 35.9896 | 36.257 | 34.8626 | 36.1996 |
| 01/17/2018 | 36.1996 | 38.2056 | 36.1807 | 38.1865 |
| 01/18/2018 | 38.2056 | 38.3965 | 37.2886 | 37.4415 |
| 01/21/2018 | 37.4415 | 38.091 | 37.2504 | 37.8236 |
| 01/22/2018 | 37.8236 | 39.6383 | 37.2504 | 37.9955 |
| 01/23/2018 | 37.9955 | 38.2056 | 37.3459 | 37.4415 |
| 01/24/2018 | 37.8617 | 37.8617 | 35.8177 | 36.5628 |
| 01/25/2018 | 36.5436 | 37.155 | 36.238 | 36.8684 |
| 01/28/2018 | 36.5436 | 38.2056 | 36.3335 | 37.7279 |
| 01/29/2018 | 37.7279 | 38.6831 | 37.7279 | 38.3584 |
| 01/30/2018 | 38.3584 | 43.4587 | 37.7279 | 41.6249 |
| 01/31/2018 | 41.7014 | 43.9364 | 40.2114 | 42.007 |
| 02/01/2018 | 42.007 | 42.9813 | 40.689 | 41.5486 |
| 02/04/2018 | 41.5294 | 41.5294 | 40.7081 | 41.2619 |
| 02/05/2018 | 40.6317 | 43.9746 | 38.3393 | 42.8284 |
| 02/06/2018 | 43.0768 | 43.0768 | 41.6249 | 42.4846 |
| 02/07/2018 | 42.4655 | 42.9813 | 41.9306 | 42.5036 |
| 02/08/2018 | 42.1025 | 42.561 | 41.3193 | 42.4465 |
| 02/11/2018 | 42.4465 | 42.9429 | 42.026 | 42.6947 |
| 02/12/2018 | 42.9429 | 43.9746 | 42.5036 | 43.9173 |
| 02/13/2018 | 44.3756 | 44.3756 | 41.3766 | 43.4587 |
| 02/14/2018 | 43.3441 | 43.3441 | 42.2171 | 42.9429 |
| 02/15/2018 | 42.9813 | 43.0003 | 42.5993 | 42.9621 |
| 02/18/2018 | 42.9813 | 42.9813 | 41.0901 | 42.2553 |
| 02/19/2018 | 42.7902 | 42.7902 | 39.2944 | 39.2944 |
| 02/20/2018 | 39.6 | 41.071 | 39.6 | 41.0518 |
| 02/21/2018 | 41.5294 | 42.026 | 40.4025 | 41.071 |
| 02/22/2018 | 41.9306 | 42.007 | 41.1284 | 41.7968 |
| 02/25/2018 | 41.8542 | 41.9687 | 40.5934 | 41.5486 |
| 02/26/2018 | 41.5294 | 41.5294 | 40.5934 | 41.3957 |
| 02/27/2018 | 41.3575 | 41.7014 | 40.5934 | 41.071 |
| 02/28/2018 | 41.071 | 41.071 | 40.135 | 40.9755 |
| 03/01/2018 | 40.6317 | 40.9755 | 40.4025 | 40.9755 |
| 03/04/2018 | 40.9755 | 41.6441 | 39.6574 | 40.9946 |
| 03/05/2018 | 40.9946 | 41.0137 | 39.3517 | 40.7272 |
| 03/06/2018 | 40.7081 | 40.7081 | 39.3709 | 39.9247 |
| 03/07/2018 | 39.0652 | 40.4597 | 38.9697 | 40.0967 |
| 03/08/2018 | 40.1158 | 42.8667 | 40.1158 | 41.2619 |
| 03/11/2018 | 39.9821 | 40.5934 | 39.1607 | 39.7338 |
| 03/12/2018 | 40.0204 | 40.0204 | 38.2056 | 39.0078 |
| 03/13/2018 | 38.9697 | 39.1224 | 38.2247 | 38.5877 |
| 03/14/2018 | 38.5877 | 39.6574 | 38.2438 | 39.1798 |
| 03/15/2018 | 39.1798 | 39.1798 | 38.2056 | 38.5877 |
| 03/18/2018 | 38.5877 | 39.0652 | 38.5877 | 39.0652 |
| 03/19/2018 | 39.5428 | 39.5428 | 38.6831 | 39.1607 |
| 03/20/2018 | 39.4473 | 39.4473 | 38.9697 | 39.0652 |
| 03/21/2018 | 39.1224 | 40.8608 | 38.9697 | 40.4979 |
| 03/22/2018 | 40.4025 | 41.4912 | 39.6383 | 40.5934 |
| 03/25/2018 | 40.5934 | 41.0328 | 39.581 | 40.4979 |
| 03/26/2018 | 40.7844 | 40.7844 | 39.6956 | 40.4216 |
| 03/27/2018 | 40.5934 | 40.5934 | 40.1158 | 40.3069 |
| 03/28/2018 | 41.0328 | 41.0328 | 40.2305 | 40.5743 |
| 03/29/2018 | 40.6125 | 40.9755 | 40.3069 | 40.536 |
| 04/01/2018 | 40.8608 | 40.8608 | 40.3069 | 40.4979 |
| 04/02/2018 | 40.7844 | 40.7844 | 40.0967 | 40.5743 |
| 04/03/2018 | 40.5934 | 40.5934 | 38.817 | 39.9058 |
| 04/04/2018 | 39.9058 | 40.0967 | 39.0461 | 39.5428 |
| 04/05/2018 | 39.4664 | 39.6956 | 38.2438 | 39.1033 |
| 04/08/2018 | 39.1607 | 39.1607 | 36.5819 | 37.5943 |
| 04/09/2018 | 38.0719 | 38.0719 | 34.4233 | 37.7279 |
| 04/10/2018 | 37.2313 | 39.5428 | 35.8177 | 37.5751 |
| 04/11/2018 | 38.1865 | 38.1865 | 37.2504 | 37.8044 |
| 04/12/2018 | 37.8808 | 39.1607 | 37.7279 | 38.4921 |
| 04/15/2018 | 38.5877 | 40.689 | 38.5877 | 39.772 |
| 04/16/2018 | 39.8292 | 39.8292 | 38.2056 | 38.6639 |
| 04/17/2018 | 38.6258 | 39.1607 | 38.2056 | 38.8551 |
| 04/18/2018 | 38.817 | 39.8101 | 38.1865 | 39.0652 |
| 04/19/2018 | 39.0461 | 39.0461 | 38.2056 | 38.5495 |
| 04/23/2018 | 38.6258 | 38.6258 | 38.2056 | 38.2056 |
| 04/24/2018 | 38.3965 | 38.3965 | 36.5054 | 36.792 |
| 04/25/2018 | 37.2313 | 37.9955 | 35.9133 | 37.0785 |
| 04/26/2018 | 37.2122 | 38.1482 | 36.3908 | 36.7729 |
| 04/29/2018 | 36.7729 | 38.6831 | 36.5819 | 38.0146 |
| 05/01/2018 | 37.7662 | 37.7662 | 37.2313 | 37.5178 |
| 05/02/2018 | 38.2056 | 38.2056 | 37.3078 | 37.8426 |
| 05/03/2018 | 37.4415 | 38.0146 | 36.6774 | 37.7279 |
| 05/06/2018 | 37.919 | 38.9888 | 36.7729 | 37.919 |
| 05/07/2018 | 38.2056 | 38.2056 | 34.8626 | 36.41 |
| 05/08/2018 | 35.8369 | 36.8684 | 35.3401 | 36.6009 |
| 05/09/2018 | 36.6009 | 36.6009 | 35.9324 | 36.2953 |
| 05/10/2018 | 36.5628 | 37.1931 | 35.8177 | 36.1996 |
| 05/13/2018 | 36.1996 | 36.3143 | 35.3783 | 35.4738 |
| 05/14/2018 | 35.4738 | 35.8177 | 35.4547 | 35.7603 |
| 05/15/2018 | 35.8177 | 36.0661 | 35.3401 | 35.8177 |
| 05/16/2018 | 36.0661 | 37.3459 | 35.8177 | 37.2122 |
| 05/17/2018 | 37.2122 | 39.6383 | 37.2122 | 38.8932 |
| 05/20/2018 | 39.1416 | 39.1416 | 36.811 | 37.7279 |
| 05/21/2018 | 37.7279 | 38.817 | 36.5054 | 37.7279 |
| 05/22/2018 | 37.3843 | 38.0528 | 36.5245 | 37.155 |
| 05/23/2018 | 37.5369 | 37.7279 | 36.2953 | 36.7538 |
| 05/24/2018 | 35.8177 | 38.3965 | 35.8177 | 38.2056 |
| 05/27/2018 | 38.4539 | 38.9697 | 36.9638 | 38.091 |
| 05/28/2018 | 38.2056 | 38.2056 | 37.7279 | 38.0146 |
| 05/29/2018 | 38.0146 | 38.3011 | 37.155 | 38.0146 |
| 05/30/2018 | 37.7279 | 38.2056 | 37.155 | 38.1865 |
| 05/31/2018 | 37.6135 | 38.1102 | 37.155 | 37.8236 |
| 06/03/2018 | 37.4797 | 38.091 | 37.2504 | 37.6707 |
| 06/04/2018 | 37.7279 | 37.7279 | 37.155 | 37.3843 |
| 06/05/2018 | 37.5369 | 37.5369 | 36.983 | 37.2504 |
| 06/06/2018 | 37.3459 | 39.0461 | 37.155 | 38.2056 |
| 06/07/2018 | 38.2056 | 38.6639 | 37.6897 | 38.0146 |
| 06/10/2018 | 37.5178 | 38.3965 | 37.155 | 37.9955 |
| 06/11/2018 | 37.5369 | 39.1607 | 37.2504 | 37.919 |
| 06/12/2018 | 38.2056 | 38.6639 | 37.2504 | 37.7279 |
| 06/13/2018 | 37.7279 | 38.0146 | 37.4797 | 37.9955 |
| 06/17/2018 | 38.0146 | 39.5619 | 37.5561 | 38.2056 |
| 06/18/2018 | 38.2056 | 40.5934 | 38.2056 | 40.5551 |
| 06/19/2018 | 40.0585 | 40.4979 | 38.6831 | 39.3136 |
| 06/20/2018 | 38.9697 | 38.9697 | 37.2504 | 37.919 |
| 06/21/2018 | 37.6515 | 38.091 | 37.2696 | 37.7089 |
| 06/24/2018 | 38.091 | 38.2056 | 37.2886 | 37.6135 |
| 06/25/2018 | 37.6135 | 37.7089 | 37.3651 | 37.6135 |
| 06/26/2018 | 37.5943 | 39.1607 | 37.0594 | 37.8426 |
| 06/27/2018 | 37.8426 | 38.7786 | 37.4415 | 37.8999 |
| 06/28/2018 | 37.8236 | 38.1102 | 37.7279 | 37.9955 |
| 07/01/2018 | 38.091 | 38.091 | 37.7279 | 37.9763 |
| 07/02/2018 | 37.9572 | 37.9763 | 37.3651 | 37.6707 |
| 07/03/2018 | 37.5369 | 37.9763 | 37.2696 | 37.5943 |
| 07/04/2018 | 37.6707 | 37.8044 | 37.2886 | 37.6135 |
| 07/05/2018 | 37.6135 | 37.6135 | 37.3843 | 37.5369 |
| 07/08/2018 | 37.5369 | 38.0146 | 37.4415 | 37.6897 |
| 07/09/2018 | 37.6897 | 40.1158 | 37.2504 | 37.6324 |
| 07/10/2018 | 37.4223 | 37.7089 | 36.8684 | 36.9638 |
| 07/11/2018 | 36.7729 | 37.4415 | 35.8177 | 36.7729 |
| 07/12/2018 | 37.0594 | 37.1358 | 36.238 | 36.5245 |
| 07/15/2018 | 36.9638 | 37.2504 | 36.2953 | 36.6201 |
| 07/16/2018 | 36.7729 | 36.7729 | 35.6267 | 36.6201 |
| 07/17/2018 | 36.6201 | 37.0403 | 36.2953 | 36.7538 |
| 07/18/2018 | 36.9447 | 36.9638 | 36.3527 | 36.6774 |
| 07/19/2018 | 36.6774 | 36.6774 | 36.2953 | 36.5819 |
| 07/22/2018 | 36.7729 | 39.1607 | 36.6392 | 37.4605 |
| 07/23/2018 | 37.4605 | 37.4605 | 36.1996 | 37.1358 |
| 07/24/2018 | 37.1167 | 37.2504 | 36.8875 | 37.2504 |
| 07/25/2018 | 37.0594 | 38.0146 | 36.2953 | 37.0594 |
| 07/26/2018 | 36.4862 | 37.2313 | 36.4862 | 37.2313 |
| 07/29/2018 | 37.0403 | 38.2056 | 36.8684 | 37.919 |
| 07/30/2018 | 38.2056 | 38.2056 | 37.0594 | 37.4223 |
| 07/31/2018 | 37.6324 | 37.6324 | 37.1358 | 37.5369 |
| 08/01/2018 | 37.5178 | 37.5178 | 36.8684 | 37.1167 |
| 08/02/2018 | 37.1167 | 37.6324 | 37.1167 | 37.5751 |
| 08/05/2018 | 37.2504 | 37.4415 | 37.2122 | 37.2504 |
| 08/06/2018 | 37.3078 | 37.4223 | 36.6009 | 37.4223 |
| 08/07/2018 | 37.4032 | 37.7279 | 36.9065 | 37.4415 |
| 08/08/2018 | 37.155 | 37.4032 | 36.2953 | 36.2953 |
| 08/09/2018 | 36.1996 | 36.6774 | 35.8369 | 35.9133 |
| 08/12/2018 | 36.1042 | 36.2953 | 34.385 | 35.9133 |
| 08/13/2018 | 36.2761 | 38.091 | 36.2761 | 37.2886 |
| 08/14/2018 | 38.3011 | 40.4979 | 36.2953 | 37.0211 |
| 08/15/2018 | 37.3459 | 38.1673 | 37.0977 | 37.3651 |
| 08/16/2018 | 37.8999 | 37.8999 | 36.2953 | 36.2953 |
| 08/19/2018 | 37.2504 | 38.0146 | 37.2504 | 37.5943 |
| 08/26/2018 | 37.6135 | 39.0652 | 36.9638 | 37.2696 |
| 08/27/2018 | 37.3459 | 37.9572 | 36.8684 | 37.3843 |
| 08/28/2018 | 37.3651 | 37.6135 | 36.7729 | 36.7729 |
| 08/30/2018 | 37.2313 | 37.2504 | 36.7729 | 36.983 |
| 09/02/2018 | 37.2122 | 37.2313 | 35.2446 | 35.9133 |
| 09/03/2018 | 35.9133 | 36.3335 | 35.4738 | 36.0088 |
| 09/04/2018 | 36.0088 | 36.2761 | 35.5312 | 36.0088 |
| 09/05/2018 | 35.9896 | 36.0088 | 35.5502 | 36.0088 |
| 09/06/2018 | 35.9896 | 37.2504 | 35.5312 | 36.3335 |
| 09/09/2018 | 36.7538 | 36.7538 | 35.875 | 35.875 |
| 09/10/2018 | 35.7222 | 36.0661 | 35.7222 | 35.9133 |
| 09/11/2018 | 35.9133 | 38.0146 | 35.9133 | 37.0977 |
| 09/12/2018 | 37.1931 | 37.5751 | 36.2953 | 36.8301 |
| 09/13/2018 | 37.0403 | 38.0146 | 36.9638 | 37.7279 |
| 09/16/2018 | 37.7279 | 38.1673 | 37.6707 | 37.7662 |
| 09/17/2018 | 38.1102 | 38.1865 | 37.4797 | 37.7279 |
| 09/18/2018 | 38.091 | 38.091 | 37.747 | 37.9955 |
| 09/19/2018 | 38.0146 | 38.0146 | 37.2504 | 37.4605 |
| 09/20/2018 | 37.7279 | 37.7279 | 37.2504 | 37.6324 |
| 09/23/2018 | 37.6324 | 40.1158 | 37.6324 | 40.1158 |
| 09/24/2018 | 40.7844 | 40.9564 | 38.8742 | 39.2563 |
| 09/25/2018 | 39.8292 | 40.0777 | 38.7023 | 39.6192 |
| 09/26/2018 | 40.0013 | 40.0013 | 39.218 | 39.6192 |
| 09/27/2018 | 39.6383 | 40.1158 | 38.9316 | 39.1607 |
| 09/30/2018 | 39.1607 | 39.409 | 38.5877 | 39.1607 |
| 10/01/2018 | 39.1416 | 39.5237 | 38.3393 | 39.027 |
| 10/02/2018 | 38.8742 | 38.9316 | 38.2056 | 38.5685 |
| 10/03/2018 | 38.473 | 38.473 | 37.747 | 37.747 |
| 10/04/2018 | 37.6707 | 38.4539 | 37.0977 | 38.3965 |
| 10/07/2018 | 38.2056 | 38.6831 | 37.8236 | 38.473 |
| 10/08/2018 | 38.473 | 38.6831 | 38.0719 | 38.6639 |
| 10/09/2018 | 38.5685 | 38.6831 | 37.9763 | 38.1673 |
| 10/10/2018 | 38.1102 | 38.1102 | 37.2504 | 37.2696 |
| 10/11/2018 | 37.2696 | 38.3965 | 37.2504 | 37.919 |
| 10/14/2018 | 37.919 | 38.2056 | 37.5178 | 37.9381 |
| 10/15/2018 | 38.1102 | 38.2247 | 38.0337 | 38.1865 |
| 10/16/2018 | 38.2056 | 38.4539 | 38.091 | 38.1102 |
| 10/17/2018 | 38.2056 | 38.2056 | 37.2504 | 37.8808 |
| 10/18/2018 | 38.1102 | 38.1865 | 37.2504 | 38.1292 |
| 10/21/2018 | 38.1102 | 38.1102 | 37.2504 | 37.6324 |
| 10/22/2018 | 37.4415 | 37.5178 | 36.2953 | 36.2953 |
| 10/23/2018 | 37.0403 | 37.0403 | 35.3401 | 35.3401 |
| 10/24/2018 | 35.3211 | 36.2761 | 35.2256 | 36.0661 |
| 10/25/2018 | 36.257 | 36.257 | 35.2446 | 35.3401 |
| 10/29/2018 | 35.5884 | 35.875 | 34.7288 | 35.7413 |
| 10/30/2018 | 35.7413 | 37.2504 | 35.7413 | 36.9638 |
| 10/31/2018 | 37.0594 | 37.5178 | 36.5819 | 36.9065 |
| 11/01/2018 | 37.2122 | 37.2122 | 36.5819 | 37.1358 |
| 11/04/2018 | 37.1358 | 37.6324 | 36.6009 | 37.3459 |
| 11/05/2018 | 37.5178 | 37.5178 | 36.0278 | 36.5628 |
| 11/06/2018 | 36.7729 | 37.0403 | 36.1807 | 36.5819 |
| 11/07/2018 | 36.5628 | 36.5628 | 35.3974 | 36.085 |
| 11/08/2018 | 35.5312 | 35.8177 | 35.2446 | 35.4357 |
| 11/11/2018 | 35.4357 | 35.7413 | 34.7669 | 35.2637 |
| 11/12/2018 | 35.5312 | 35.684 | 35.1874 | 35.3401 |
| 11/13/2018 | 35.3401 | 35.3401 | 34.9962 | 35.2446 |
| 11/14/2018 | 35.3401 | 36.1996 | 35.2446 | 35.4357 |
| 11/15/2018 | 35.7031 | 36.1042 | 35.4547 | 35.8369 |
| 11/18/2018 | 35.8369 | 35.8942 | 34.4615 | 35.512 |
| 11/19/2018 | 35.4357 | 35.4357 | 35.0154 | 35.0345 |
| 11/20/2018 | 35.0727 | 35.5312 | 34.8816 | 35.512 |
| 11/21/2018 | 35.6076 | 35.6076 | 35.2637 | 35.3401 |
| 11/22/2018 | 35.3211 | 35.6267 | 35.3211 | 35.4357 |
| 11/25/2018 | 35.3592 | 35.512 | 35.1301 | 35.4357 |
| 11/26/2018 | 35.4166 | 35.4357 | 35.0535 | 35.1491 |
| 11/27/2018 | 35.2256 | 35.8177 | 34.9581 | 35.8177 |
| 11/28/2018 | 35.8177 | 36.5819 | 35.6267 | 36.2953 |
| 11/29/2018 | 36.2953 | 36.6774 | 36.047 | 36.047 |
| 12/02/2018 | 36.085 | 37.0403 | 35.8177 | 36.0661 |
| 12/03/2018 | 36.0088 | 36.1996 | 35.0535 | 35.5312 |
| 12/04/2018 | 35.5312 | 35.5312 | 35.0535 | 35.2256 |
| 12/05/2018 | 35.4357 | 35.5312 | 34.8434 | 35.1874 |
| 12/06/2018 | 35.302 | 35.302 | 34.4997 | 34.92 |
| 12/09/2018 | 35.0535 | 35.0535 | 34.385 | 34.748 |
| 12/10/2018 | 34.8434 | 34.8434 | 33.8311 | 33.8311 |
| 12/11/2018 | 34.2514 | 34.2514 | 32.0927 | 32.0927 |
| 12/12/2018 | 32.1118 | 32.8567 | 31.5387 | 32.4938 |
| 12/13/2018 | 32.7613 | 32.8567 | 30.5836 | 32.6657 |
| 12/16/2018 | 32.7613 | 32.8567 | 31.5196 | 32.0927 |
| 12/17/2018 | 31.8252 | 32.2455 | 31.3286 | 32.2455 |
| 12/18/2018 | 32.2265 | 32.2838 | 31.9017 | 31.9972 |
| 12/19/2018 | 32.0737 | 32.1882 | 31.5387 | 31.7487 |
| 12/20/2018 | 31.8061 | 31.978 | 31.3286 | 31.6725 |
| 12/23/2018 | 31.5196 | 31.978 | 31.5196 | 31.5196 |
| 12/24/2018 | 31.5196 | 32.4938 | 31.042 | 32.4938 |
| 12/25/2018 | 32.9524 | 32.9524 | 32.5702 | 32.8377 |
| 12/26/2018 | 32.9524 | 32.9524 | 31.9972 | 32.8567 |
| 12/27/2018 | 32.9333 | 32.9714 | 32.9141 | 32.9524 |
| 12/30/2018 | 32.9524 | 34.385 | 32.8567 | 34.385 |