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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 55.228
CLOSE 55.3039
Low
LOW 31.4814
High
HIGH 97.5162
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 34.366 | 34.366 | 33.4299 | 33.5446 |
| 01/02/2019 | 33.7928 | 33.7928 | 33.2388 | 33.2961 |
| 01/03/2019 | 33.6209 | 33.9074 | 33.2771 | 33.4299 |
| 01/06/2019 | 33.8119 | 33.8119 | 33.2771 | 33.5826 |
| 01/07/2019 | 33.7928 | 33.7928 | 33.4107 | 33.6018 |
| 01/08/2019 | 33.6209 | 33.6209 | 33.2388 | 33.4107 |
| 01/09/2019 | 33.4107 | 33.6592 | 33.3725 | 33.4299 |
| 01/10/2019 | 33.4299 | 33.6973 | 33.3344 | 33.4299 |
| 01/13/2019 | 33.7165 | 33.7165 | 32.7804 | 33.258 |
| 01/14/2019 | 33.4107 | 33.7165 | 33.2961 | 33.4299 |
| 01/15/2019 | 33.4299 | 33.6783 | 33.3534 | 33.3534 |
| 01/16/2019 | 33.449 | 33.9074 | 33.4299 | 33.6209 |
| 01/17/2019 | 33.6209 | 33.9074 | 33.6209 | 33.6973 |
| 01/20/2019 | 33.8882 | 33.9074 | 33.6592 | 33.8311 |
| 01/21/2019 | 33.8882 | 33.9074 | 33.449 | 33.9074 |
| 01/22/2019 | 33.5636 | 33.8882 | 33.5446 | 33.8311 |
| 01/23/2019 | 33.5636 | 33.8882 | 33.1052 | 33.8119 |
| 01/24/2019 | 33.8692 | 34.1941 | 33.4299 | 34.1749 |
| 01/27/2019 | 34.0984 | 34.366 | 33.4299 | 34.2895 |
| 01/28/2019 | 34.2895 | 34.5569 | 33.4299 | 34.4042 |
| 01/29/2019 | 34.5379 | 34.8626 | 33.9839 | 34.7669 |
| 01/30/2019 | 34.9581 | 35.9133 | 34.4997 | 34.5187 |
| 01/31/2019 | 34.8434 | 35.1301 | 34.3276 | 34.5761 |
| 02/03/2019 | 34.8434 | 34.8434 | 34.2895 | 34.4807 |
| 02/04/2019 | 34.4807 | 34.4997 | 34.385 | 34.385 |
| 02/05/2019 | 34.5761 | 34.5761 | 34.2704 | 34.366 |
| 02/06/2019 | 34.366 | 34.366 | 33.9074 | 34.2895 |
| 02/07/2019 | 34.2895 | 34.2895 | 33.9456 | 33.9839 |
| 02/10/2019 | 34.1941 | 34.2895 | 32.9906 | 33.4299 |
| 02/11/2019 | 33.8882 | 33.8882 | 33.2771 | 33.4299 |
| 02/12/2019 | 33.4299 | 33.4299 | 32.6848 | 32.9524 |
| 02/13/2019 | 33.3344 | 33.3344 | 31.4814 | 32.3792 |
| 02/14/2019 | 32.4364 | 34.0794 | 32.4364 | 33.6209 |
| 02/17/2019 | 33.6209 | 33.7165 | 32.9141 | 33.2388 |
| 02/18/2019 | 33.2771 | 33.2771 | 32.0927 | 32.5511 |
| 02/19/2019 | 32.5321 | 32.5321 | 31.5961 | 31.9972 |
| 02/20/2019 | 31.9972 | 33.1242 | 31.959 | 32.2838 |
| 02/21/2019 | 32.2646 | 32.2646 | 31.7105 | 31.9017 |
| 02/24/2019 | 31.9017 | 32.1691 | 31.4814 | 32.1691 |
| 02/25/2019 | 32.1499 | 32.4747 | 31.6533 | 32.1499 |
| 02/26/2019 | 32.0927 | 35.0154 | 31.9972 | 34.5761 |
| 02/27/2019 | 35.0535 | 35.0535 | 32.4747 | 33.5826 |
| 02/28/2019 | 33.9074 | 34.0794 | 33.3344 | 33.6973 |
| 03/03/2019 | 33.7165 | 34.0984 | 33.5254 | 33.9074 |
| 03/04/2019 | 33.6209 | 34.2895 | 33.4681 | 34.1749 |
| 03/05/2019 | 33.5446 | 34.1749 | 33.4299 | 33.8119 |
| 03/06/2019 | 33.7928 | 33.7928 | 32.9524 | 33.6018 |
| 03/07/2019 | 33.7165 | 33.8119 | 33.2388 | 33.6783 |
| 03/10/2019 | 33.4299 | 35.6076 | 33.4299 | 35.3592 |
| 03/11/2019 | 35.3401 | 36.2953 | 35.0535 | 36.2953 |
| 03/12/2019 | 36.3908 | 37.4989 | 32.7613 | 37.1358 |
| 03/13/2019 | 36.9638 | 36.9638 | 34.7669 | 35.0535 |
| 03/14/2019 | 34.385 | 34.385 | 33.1052 | 33.5254 |
| 03/17/2019 | 34.0252 | 34.0252 | 33.3585 | 33.3977 |
| 03/18/2019 | 33.437 | 33.7115 | 33.3977 | 33.7115 |
| 03/19/2019 | 33.7115 | 34.5156 | 33.3192 | 34.3194 |
| 03/20/2019 | 34.3194 | 35.555 | 34.3194 | 35.2804 |
| 03/21/2019 | 35.3 | 36.0844 | 35.3 | 35.7904 |
| 03/24/2019 | 35.7904 | 36.1629 | 34.8293 | 35.8884 |
| 03/25/2019 | 36.0648 | 36.1629 | 35.7904 | 35.8295 |
| 03/26/2019 | 35.7904 | 36.0648 | 35.3 | 35.9865 |
| 03/27/2019 | 36.0648 | 43.1837 | 36.0648 | 42.9091 |
| 03/28/2019 | 43.8308 | 47.0666 | 40.2616 | 42.1247 |
| 03/31/2019 | 42.1835 | 45.1056 | 40.7519 | 42.7325 |
| 04/01/2019 | 43.1248 | 43.1445 | 39.1045 | 39.536 |
| 04/02/2019 | 38.2416 | 40.6931 | 38.2416 | 40.2027 |
| 04/03/2019 | 39.3792 | 40.948 | 38.9084 | 40.8696 |
| 04/04/2019 | 40.6931 | 40.6931 | 39.7517 | 40.3989 |
| 04/07/2019 | 40.2027 | 40.7519 | 39.9282 | 40.5753 |
| 04/08/2019 | 40.7911 | 40.7911 | 40.2027 | 40.5753 |
| 04/09/2019 | 40.2224 | 40.6931 | 40.2027 | 40.6734 |
| 04/10/2019 | 41.1637 | 43.6151 | 40.2027 | 40.5361 |
| 04/11/2019 | 40.4577 | 40.7126 | 40.2027 | 40.438 |
| 04/14/2019 | 40.2027 | 43.9877 | 40.2027 | 41.6148 |
| 04/15/2019 | 42.0658 | 43.1445 | 40.7126 | 41.3206 |
| 04/16/2019 | 42.1443 | 42.1443 | 41.556 | 42.0462 |
| 04/17/2019 | 42.0462 | 42.5561 | 41.6148 | 41.6736 |
| 04/18/2019 | 41.556 | 41.6148 | 40.6734 | 41.556 |
| 04/21/2019 | 41.5952 | 42.1638 | 41.5952 | 42.1638 |
| 04/23/2019 | 42.0265 | 42.0265 | 41.2813 | 41.9482 |
| 04/24/2019 | 42.007 | 42.007 | 39.2026 | 40.8891 |
| 04/25/2019 | 40.2027 | 41.6736 | 39.2614 | 41.6148 |
| 04/28/2019 | 40.6931 | 41.8697 | 40.3597 | 41.6343 |
| 04/29/2019 | 41.6343 | 43.1248 | 40.6931 | 42.1638 |
| 05/01/2019 | 42.4581 | 42.4581 | 40.2224 | 42.0265 |
| 05/02/2019 | 41.7717 | 42.1443 | 40.8108 | 41.8697 |
| 05/05/2019 | 41.7325 | 41.7325 | 40.3009 | 41.4382 |
| 05/06/2019 | 40.9284 | 41.7717 | 40.6931 | 41.7717 |
| 05/07/2019 | 41.6736 | 41.6736 | 40.2027 | 41.2813 |
| 05/08/2019 | 41.2617 | 43.0465 | 40.2027 | 43.0268 |
| 05/09/2019 | 43.0856 | 46.0469 | 43.0856 | 45.89 |
| 05/12/2019 | 46.6745 | 55.0581 | 46.6745 | 53.4894 |
| 05/13/2019 | 52.1655 | 61.8731 | 51.8714 | 54.8131 |
| 05/14/2019 | 54.617 | 59.6178 | 49.0279 | 51.4301 |
| 05/15/2019 | 50.9398 | 50.9398 | 45.7724 | 45.7724 |
| 05/16/2019 | 45.988 | 50.2534 | 43.517 | 49.518 |
| 05/19/2019 | 48.0864 | 49.518 | 46.5959 | 48.7139 |
| 05/20/2019 | 48.5374 | 48.6748 | 47.4982 | 48.6748 |
| 05/21/2019 | 50.8908 | 50.8908 | 48.5374 | 48.9886 |
| 05/22/2019 | 49.0279 | 51.9694 | 47.5374 | 51.9694 |
| 05/23/2019 | 52.2636 | 52.2636 | 50.0573 | 50.4006 |
| 05/26/2019 | 50.4006 | 50.9398 | 48.0472 | 49.7632 |
| 05/27/2019 | 48.1649 | 52.8519 | 48.1649 | 50.3516 |
| 05/28/2019 | 50.0083 | 50.0083 | 49.0279 | 50.0083 |
| 05/29/2019 | 49.9102 | 53.9306 | 49.9102 | 51.9204 |
| 05/30/2019 | 51.8224 | 52.9009 | 50.0083 | 50.2044 |
| 06/02/2019 | 50.8908 | 52.1655 | 50.8908 | 52.1655 |
| 06/06/2019 | 51.9694 | 53.8815 | 50.9889 | 52.8029 |
| 06/09/2019 | 52.4598 | 53.3422 | 50.4987 | 52.754 |
| 06/10/2019 | 52.705 | 56.7251 | 52.705 | 54.7149 |
| 06/11/2019 | 54.9601 | 57.6567 | 53.048 | 56.578 |
| 06/12/2019 | 57.6077 | 57.6077 | 55.1071 | 55.9407 |
| 06/13/2019 | 57.3134 | 59.0294 | 55.8917 | 58.7842 |
| 06/16/2019 | 58.8333 | 58.8333 | 56.382 | 56.382 |
| 06/17/2019 | 55.9897 | 57.0683 | 54.9601 | 55.4013 |
| 06/18/2019 | 55.4013 | 58.7842 | 53.9796 | 55.1071 |
| 06/19/2019 | 55.0581 | 56.382 | 54.6659 | 56.1859 |
| 06/20/2019 | 56.8722 | 56.9213 | 54.4209 | 56.8722 |
| 06/23/2019 | 57.0683 | 57.0683 | 54.9111 | 56.333 |
| 06/24/2019 | 56.2349 | 56.382 | 55.2543 | 56.382 |
| 06/25/2019 | 56.7251 | 61.2357 | 56.431 | 57.7547 |
| 06/26/2019 | 58.6862 | 58.6862 | 55.8917 | 56.9703 |
| 06/27/2019 | 56.9703 | 58.7352 | 55.1071 | 56.284 |
| 06/30/2019 | 56.284 | 58.0489 | 55.9407 | 57.2644 |
| 07/01/2019 | 57.1664 | 57.1664 | 55.8917 | 56.382 |
| 07/02/2019 | 56.333 | 56.333 | 54.1758 | 55.3033 |
| 07/03/2019 | 55.2543 | 55.2543 | 53.4894 | 55.0091 |
| 07/04/2019 | 54.9111 | 54.9111 | 53.8815 | 54.4699 |
| 07/07/2019 | 53.3913 | 54.2737 | 53.3913 | 53.3913 |
| 07/08/2019 | 53.4403 | 54.7149 | 53.1461 | 53.7345 |
| 07/09/2019 | 53.9306 | 53.9306 | 51.9694 | 53.6363 |
| 07/10/2019 | 53.6853 | 53.8815 | 52.4598 | 52.4598 |
| 07/11/2019 | 52.5578 | 55.8427 | 52.4598 | 53.4894 |
| 07/15/2019 | 52.9989 | 53.8325 | 51.9694 | 53.8325 |
| 07/16/2019 | 54.8131 | 58.8333 | 53.1461 | 58.7352 |
| 07/17/2019 | 57.9999 | 58.8333 | 56.9703 | 58.2941 |
| 07/18/2019 | 58.2451 | 58.8333 | 57.6077 | 57.9019 |
| 07/21/2019 | 58.0979 | 58.8333 | 54.6659 | 58.5882 |
| 07/22/2019 | 56.9703 | 58.7842 | 56.9703 | 58.2451 |
| 07/23/2019 | 57.0193 | 58.8333 | 57.0193 | 58.7352 |
| 07/24/2019 | 58.7842 | 61.726 | 57.8528 | 59.3237 |
| 07/25/2019 | 59.8139 | 61.726 | 58.8333 | 60.3041 |
| 07/28/2019 | 60.255 | 61.6279 | 60.255 | 60.3532 |
| 07/29/2019 | 59.8139 | 60.7945 | 59.5197 | 60.7454 |
| 07/30/2019 | 60.5983 | 60.5983 | 58.1469 | 59.2747 |
| 07/31/2019 | 59.1275 | 60.5983 | 57.8528 | 60.4022 |
| 08/01/2019 | 60.6964 | 60.6964 | 56.1368 | 59.6668 |
| 08/04/2019 | 59.6178 | 61.5299 | 59.4707 | 60.7945 |
| 08/05/2019 | 60.7945 | 61.2847 | 60.3041 | 60.5983 |
| 08/06/2019 | 60.7945 | 62.4123 | 60.3041 | 61.775 |
| 08/07/2019 | 61.677 | 63.0007 | 60.7945 | 61.775 |
| 08/08/2019 | 62.4123 | 62.9027 | 58.9314 | 60.9906 |
| 08/14/2019 | 60.9906 | 60.9906 | 57.9019 | 60.9906 |
| 08/15/2019 | 62.2653 | 62.2653 | 59.1275 | 60.7945 |
| 08/18/2019 | 60.6474 | 63.2948 | 60.3041 | 62.5104 |
| 08/19/2019 | 62.4123 | 72.6591 | 60.3041 | 68.9331 |
| 08/20/2019 | 68.2467 | 71.8747 | 65.6973 | 68.6389 |
| 08/21/2019 | 68.688 | 70.1097 | 68.6389 | 68.737 |
| 08/22/2019 | 68.688 | 69.4234 | 68.1485 | 68.3937 |
| 08/25/2019 | 68.3937 | 69.4723 | 67.6583 | 68.5899 |
| 08/26/2019 | 69.4723 | 70.8942 | 68.2957 | 70.1097 |
| 08/27/2019 | 70.0117 | 70.649 | 68.6389 | 69.1292 |
| 08/28/2019 | 70.3548 | 72.7573 | 68.688 | 71.6786 |
| 09/01/2019 | 72.2179 | 78.7386 | 72.2179 | 78.3464 |
| 09/02/2019 | 78.6897 | 84.1807 | 75.7479 | 84.1316 |
| 09/03/2019 | 88.2499 | 89.2305 | 82.7589 | 88.6912 |
| 09/04/2019 | 86.2889 | 87.2695 | 80.4057 | 81.288 |
| 09/05/2019 | 89.1816 | 97.5162 | 77.5129 | 81.288 |
| 09/08/2019 | 81.4351 | 82.2686 | 78.4444 | 80.4057 |
| 09/09/2019 | 80.3566 | 80.3566 | 77.0716 | 78.1993 |
| 09/10/2019 | 78.4444 | 78.4935 | 75.9931 | 78.3464 |
| 09/11/2019 | 78.1993 | 79.9642 | 77.9051 | 78.1993 |
| 09/12/2019 | 78.1993 | 78.5425 | 74.13 | 78.3954 |
| 09/15/2019 | 78.0032 | 83.2982 | 77.9542 | 78.4444 |
| 09/16/2019 | 78.5425 | 78.5915 | 78.0032 | 78.4444 |
| 09/17/2019 | 78.3464 | 85.7986 | 77.4639 | 78.7386 |
| 09/18/2019 | 78.9347 | 81.3861 | 76.9735 | 77.9542 |
| 09/19/2019 | 77.9542 | 78.2483 | 75.7969 | 77.4149 |
| 09/22/2019 | 76.7776 | 78.9347 | 76.7285 | 77.4149 |
| 09/23/2019 | 78.3954 | 78.5425 | 77.3168 | 78.4935 |
| 09/24/2019 | 78.4444 | 80.6015 | 77.4639 | 78.1503 |
| 09/25/2019 | 78.4444 | 80.3075 | 77.66 | 78.5425 |
| 09/26/2019 | 78.4444 | 79.9152 | 74.5223 | 79.9152 |
| 09/29/2019 | 79.8662 | 79.8662 | 77.66 | 78.4444 |
| 09/30/2019 | 78.4935 | 79.5721 | 77.8561 | 78.4444 |
| 10/01/2019 | 78.4444 | 78.6406 | 77.4639 | 78.2483 |
| 10/02/2019 | 77.8561 | 85.7986 | 77.5619 | 78.4935 |
| 10/03/2019 | 78.9838 | 81.288 | 78.1503 | 78.2483 |
| 10/06/2019 | 78.4444 | 78.4935 | 77.0226 | 78.0523 |
| 10/07/2019 | 78.0032 | 78.1993 | 75.0615 | 77.4149 |
| 10/08/2019 | 77.2187 | 77.4149 | 69.8645 | 70.1097 |
| 10/09/2019 | 70.1588 | 71.5315 | 65.6482 | 67.1681 |
| 10/10/2019 | 67.6583 | 67.6583 | 64.3244 | 67.2172 |
| 10/13/2019 | 67.119 | 67.119 | 59.8139 | 61.775 |
| 10/14/2019 | 61.775 | 65.158 | 58.8823 | 63.736 |
| 10/15/2019 | 63.3439 | 63.5401 | 61.2847 | 62.2653 |
| 10/16/2019 | 62.1672 | 64.4715 | 61.2847 | 62.2653 |
| 10/17/2019 | 63.736 | 63.7852 | 62.8046 | 62.8046 |
| 10/20/2019 | 64.2264 | 64.6186 | 62.7556 | 63.1968 |
| 10/21/2019 | 64.1774 | 64.1774 | 61.8731 | 62.6084 |
| 10/22/2019 | 63.2458 | 64.5695 | 61.9221 | 63.6871 |
| 10/23/2019 | 60.4512 | 65.6973 | 60.4512 | 63.736 |
| 10/24/2019 | 64.6186 | 67.9525 | 64.0302 | 65.9913 |
| 10/27/2019 | 66.6777 | 67.6093 | 65.9913 | 66.8739 |
| 10/29/2019 | 66.8739 | 67.5603 | 65.6973 | 67.3152 |
| 10/30/2019 | 67.3152 | 68.6389 | 65.7952 | 66.9229 |
| 10/31/2019 | 66.3836 | 68.0995 | 64.7656 | 66.6777 |
| 11/03/2019 | 68.0015 | 68.6389 | 66.6777 | 68.6389 |
| 11/04/2019 | 68.6389 | 70.6 | 68.6389 | 69.6193 |
| 11/05/2019 | 70.6 | 72.4141 | 70.6 | 72.4141 |
| 11/06/2019 | 72.365 | 73.0514 | 72.365 | 73.0514 |
| 11/07/2019 | 73.0514 | 74.5223 | 73.0514 | 74.5223 |
| 11/10/2019 | 74.9145 | 74.9145 | 74.5223 | 74.5223 |
| 11/11/2019 | 74.5223 | 74.5223 | 74.0319 | 74.5223 |
| 11/12/2019 | 74.5223 | 75.2086 | 68.1975 | 74.5223 |
| 11/13/2019 | 74.5223 | 74.5223 | 74.4242 | 74.5223 |
| 11/14/2019 | 74.5223 | 75.5028 | 74.5223 | 75.5028 |
| 11/17/2019 | 75.5028 | 75.5028 | 73.5416 | 75.5028 |
| 11/18/2019 | 75.5028 | 75.7479 | 75.4536 | 75.4536 |
| 11/19/2019 | 75.5028 | 75.5518 | 75.5028 | 75.5028 |
| 11/20/2019 | 75.5028 | 75.5028 | 75.5028 | 75.5028 |
| 11/21/2019 | 72.5611 | 75.5028 | 72.5611 | 75.5028 |
| 11/24/2019 | 75.4046 | 75.4046 | 73.5416 | 73.6397 |
| 11/25/2019 | 73.5416 | 73.6397 | 73.5416 | 73.6397 |
| 11/26/2019 | 73.5907 | 73.5907 | 73.3945 | 73.5907 |
| 11/27/2019 | 73.5416 | 74.5223 | 73.5416 | 74.5223 |
| 11/28/2019 | 75.5028 | 75.5028 | 75.3067 | 75.3067 |
| 12/01/2019 | 75.5028 | 75.5028 | 74.9145 | 74.9145 |
| 12/02/2019 | 74.5223 | 74.5223 | 74.5223 | 74.5223 |
| 12/03/2019 | 74.4242 | 74.4242 | 72.5611 | 73.5416 |
| 12/04/2019 | 73.5416 | 73.6397 | 72.7573 | 73.6397 |
| 12/05/2019 | 73.6397 | 73.6397 | 73.2964 | 73.4926 |
| 12/08/2019 | 73.5416 | 73.5416 | 72.8553 | 72.8553 |
| 12/09/2019 | 73.9338 | 73.9338 | 72.6591 | 73.5416 |
| 12/10/2019 | 73.5416 | 73.5416 | 72.5121 | 72.5121 |
| 12/11/2019 | 72.5611 | 73.5416 | 72.2669 | 73.4436 |
| 12/12/2019 | 75.5028 | 75.5028 | 71.3844 | 73.5416 |
| 12/15/2019 | 73.5416 | 74.0319 | 72.5611 | 73.5416 |
| 12/16/2019 | 73.0514 | 73.0514 | 71.5805 | 72.5611 |
| 12/17/2019 | 73.0514 | 73.0514 | 72.365 | 72.5611 |
| 12/18/2019 | 70.6981 | 72.5611 | 70.6981 | 72.5611 |
| 12/19/2019 | 72.0709 | 72.5611 | 72.0709 | 72.5611 |
| 12/22/2019 | 73.3455 | 73.3455 | 69.6193 | 69.6193 |
| 12/23/2019 | 72.5121 | 72.5121 | 71.2374 | 71.2374 |
| 12/24/2019 | 71.5805 | 72.4631 | 71.4825 | 72.4631 |
| 12/25/2019 | 72.5611 | 74.2281 | 72.5611 | 74.2281 |
| 12/26/2019 | 75.5028 | 75.5028 | 75.2086 | 75.5028 |
| 12/29/2019 | 75.7479 | 75.7479 | 73.2474 | 75.5028 |
| 12/30/2019 | 75.5028 | 75.5028 | 75.3067 | 75.5028 |