Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
POLİTEKNİK METAL SANAYİ VE TİCARET A.Ş. logo
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
Bid5132.5
Ask5157.5

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%
Overview
Technicals
Financial Statements
Comments
Archive

POLTK: POLİTEKNİK METAL SANAYİ VE TİCARET A.Ş. Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 173.4257
CLOSE 173.2095

Low

LOW 53.993

High

HIGH 468.3693
DATEOPENHIGHLOWCLOSE
01/01/202075.502875.502873.541673.5416
01/02/202075.355775.355774.031974.0319
01/05/202073.541673.541672.561172.5611
01/06/202072.708274.522371.580571.5805
01/07/202072.561172.561170.109770.6
01/08/202070.698173.492670.698171.5805
01/09/202072.512172.512169.864571.0903
01/12/202072.070972.070971.531571.5805
01/13/202071.580571.580571.580571.5805
01/14/202071.482571.580571.482571.4825
01/15/202071.335371.335371.286471.2864
01/16/202072.561172.561170.670.6
01/19/202071.580571.580571.531571.5805
01/20/202071.580572.31671.580572.316
01/21/202072.757372.757372.168972.2669
01/22/202071.923771.923771.090371.5805
01/23/202071.580572.070971.139371.8256
01/26/202071.482571.678671.482571.6786
01/27/202074.620374.620373.247473.5416
01/28/202073.492675.551873.492674.6203
01/29/202075.502875.502868.982174.0319
01/30/202070.845272.757370.845272.6591
02/02/202072.266975.502872.266975.4046
02/03/202082.611882.611877.512977.5129
02/04/202079.081779.081775.944176.5815
02/05/202077.463977.463975.993175.9931
02/06/202076.140177.463976.140177.4639
02/09/202078.444478.444472.561175.0124
02/10/202075.012477.365875.012477.3658
02/11/202077.365877.365875.84675.846
02/12/202075.551875.551875.061575.0615
02/13/202075.502875.502874.914574.9635
02/16/202075.84675.84673.541673.5416
02/17/202075.012475.012472.561174.5223
02/18/202074.326174.326173.835973.9338
02/19/202075.502875.502871.580571.5805
02/20/202074.522374.522373.541673.5416
02/23/202073.982873.982871.139372.1689
02/24/202073.002473.541671.678672.7573
02/25/202073.247473.247466.530870.7471
02/26/202070.501970.668.68868.688
02/27/202067.168167.168166.089466.6777
03/01/202070.403970.992270.403970.9922
03/02/202071.531571.531571.482571.4825
03/03/202074.963574.963571.482571.4825
03/04/202072.304972.304969.972572.2553
03/05/202072.999773.049372.255372.9501
03/08/202072.950172.950166.796567.9379
03/09/202067.987569.476367.987569.4763
03/10/202069.476369.476363.570864.5633
03/11/202067.491268.18663.521265.5061
03/12/202066.498766.697266.300366.3003
03/15/202066.449166.449159.848959.8489
03/16/202059.551159.551153.99355.581
03/17/202056.077357.963156.077357.6157
03/18/202057.665458.360157.665458.3601
03/19/202058.608262.280558.608260.5436
03/22/202058.558659.551157.56659.5511
03/23/202059.551161.337659.551161.3376
03/24/202057.56659.253457.56659.2534
03/25/202059.551162.032457.56662.0324
03/26/202062.032462.032459.551159.5511
03/29/202059.551159.600756.77259.6007
03/30/202059.898562.627959.898562.6279
03/31/202062.528762.528761.536261.5362
04/01/202061.039962.032461.039962.0324
04/02/202062.032462.528762.032462.5287
04/05/202062.528762.528762.47962.5287
04/06/202062.47963.570862.47963.5708
04/07/202063.521264.712163.521264.7121
04/08/202065.0165.0164.761965.01
04/09/202065.0166.498764.910766.4987
04/12/202066.498767.491266.498767.3424
04/13/202067.987569.476367.987569.4763
04/14/202069.674869.674866.498768.4837
04/15/202068.483769.079368.483769.0793
04/16/202069.476369.575569.476369.5259
04/19/202069.674870.468869.476369.4763
04/20/202069.674876.423969.674876.4239
04/21/202084.066484.066484.066484.0664
04/23/202089.326689.326684.066484.0664
04/26/202077.565383.470777.565383.4707
04/27/202083.520491.807983.520491.8079
04/28/2020100.939100.939100.8399100.939
04/29/2020110.9636110.9636100.2443101.0384
05/03/2020102.5272107.7874101.0384107.7874
05/04/2020111.162111.162104.2144109.177
05/05/2020119.003120.0947117.8119120.0947
05/06/2020125.5536132.1042125.5536129.0274
05/07/2020128.8288141.9301119.1021129.9207
05/10/2020132.799139.3496132.799138.8533
05/11/2020138.9525152.3515138.9525144.4114
05/12/2020144.4114144.4114135.975137.96
05/13/2020135.8757135.8757124.1641127.4394
05/14/2020128.1341137.4637128.0348129.0274
05/17/2020130.0198131.1116130.0198130.0198
05/19/2020130.1191133.99130.1191133.99
05/20/2020134.9825134.9825130.0198133.99
05/21/2020133.99133.99130.0198132.9974
05/26/2020132.9974132.9974120.0947121.5835
05/27/2020120.0947121.5835114.2389121.5835
05/28/2020114.5366129.0274114.5366128.0348
05/31/2020124.0649127.5386123.0723127.5386
06/01/2020127.6379128.9281127.6379127.6379
06/02/2020121.0873138.9525121.0873129.6228
06/03/2020129.6228129.6228127.6379128.0348
06/04/2020127.7371129.0274127.7371128.9281
06/07/2020129.0274129.4244124.561126.1491
06/08/2020138.754138.754128.7296130.0198
06/09/2020129.9207129.9207129.0274129.0274
06/10/2020130.0198130.0198129.0274129.7222
06/11/2020127.6379129.0274127.6379129.0274
06/14/2020131.0124131.0124117.4149117.4149
06/15/2020118.0105124.958118.0105124.8589
06/16/2020124.8589125.5536119.2014125.5536
06/17/2020128.0348128.0348122.179124.2632
06/18/2020127.9356127.9356123.1715123.5685
06/21/2020124.0649125.9506124.0649125.9506
06/22/2020138.4563138.4563130.1191134.1884
06/23/2020134.4862134.9825134.4862134.9825
06/24/2020141.4339141.4339139.4488139.4488
06/25/2020139.4488139.4488135.975135.975
06/28/2020135.8757135.8757130.5162130.5162
06/29/2020133.6922133.6922131.0124133.196
06/30/2020133.196133.196132.9974132.9974
07/01/2020132.9974132.9974131.0124132.8982
07/02/2020132.8982132.8982129.5236129.5236
07/05/2020129.5236129.5236126.0498126.3477
07/06/2020126.1491126.1491125.3551126.1491
07/07/2020126.1491126.1491125.3551125.752
07/08/2020126.9431128.0348126.9431126.9431
07/09/2020126.9431136.8682126.9431135.975
07/12/2020139.1511139.1511137.3645137.3645
07/13/2020135.3795135.3795131.1116133.99
07/15/2020133.99133.99131.5086132.005
07/16/2020132.005132.005130.0198132.005
07/19/2020132.5012137.563132.5012137.563
07/20/2020138.9525138.9525136.9675136.9675
07/21/2020136.9675136.9675133.99133.99
07/22/2020130.2184135.8757130.2184134.1884
07/23/2020132.005136.9675132.005135.975
07/26/2020135.975149.5725135.975149.5725
07/27/2020164.4603164.4603164.4603164.4603
07/28/2020156.2224156.2224148.0837148.0837
07/29/2020148.0837162.8722148.0837159.8946
08/03/2020161.6812161.7804143.9151143.9151
08/04/2020143.9151143.9151143.8159143.8159
08/05/2020153.8403153.8403135.6772139.9451
08/06/2020141.9301152.8478141.3346152.8478
08/09/2020166.5445168.1325166.5445168.1325
08/10/2020177.6608184.9062177.6608184.9062
08/11/2020184.9062184.9062166.6438183.9136
08/12/2020178.6533178.6533165.552169.9191
08/13/2020170.8123170.8123160.7879160.7879
08/16/2020168.5296171.0109168.5296171.0109
08/17/2020176.6682177.6608158.803158.803
08/18/2020163.6662174.6832163.6662174.6832
08/19/2020175.2787175.3779173.5915173.5915
08/20/2020156.6194163.6662156.6194158.9022
08/23/2020160.8872172.2019158.9022165.6514
08/24/2020169.5221169.5221168.7281168.7281
08/25/2020160.391166.7431160.391165.2543
08/26/2020165.0557165.0557160.7879162.773
08/27/2020162.6738168.7281161.7804168.6288
08/30/2020164.8573164.8573158.5051162.376
08/31/2020163.7655163.7655158.6044158.803
09/01/2020158.9022158.9022158.3067158.803
09/02/2020158.803158.803152.5501152.5501
09/03/2020152.5501152.5501148.7785152.5501
09/06/2020150.3665166.7431150.3665166.7431
09/07/2020167.7356177.6608167.7356176.6682
09/08/2020176.6682176.6682159.3984161.979
09/09/2020165.6514173.5915163.7655171.3087
09/10/2020171.3087173.5915171.3087173.4922
09/13/2020187.5859187.5859176.4697176.4697
09/14/2020192.4493192.4493186.1964188.5784
09/15/2020194.0374207.4363194.0374207.4363
09/16/2020228.0807228.0807203.9625204.1611
09/17/2020224.5077224.5077224.5077224.5077
09/20/2020246.9385246.9385246.9385246.9385
09/21/2020245.4498267.9799236.4178265.4986
09/22/2020265.4986275.9201248.1295250.3131
09/23/2020228.2793271.95228.2793270.9575
09/24/2020272.744272.744253.3899257.0622
09/27/2020258.0547274.9276247.8318270.9575
09/28/2020275.8207275.8207258.0547258.0547
09/29/2020263.0174263.0174237.2118238.2044
09/30/2020233.2418238.1052214.384230.0657
10/01/2020224.3091252.9929213.3914252.9929
10/04/2020265.5978277.6073253.1914276.8133
10/05/2020297.7555304.4053282.8677296.763
10/06/2020297.7555301.2293267.9799274.4313
10/07/2020275.9201285.1504256.0696265.0024
10/08/2020282.8677282.8677257.8562265.9949
10/11/2020269.8657292.5944257.9555292.5944
10/12/2020302.1225321.7744292.5944321.7744
10/13/2020351.5499353.932334.4787353.932
10/14/2020373.3853389.2657357.3065389.2657
10/15/2020350.3589350.3589350.3589350.3589
10/18/2020385.3949385.3949385.3949385.3949
10/19/2020423.9046423.9046420.8278420.8278
10/20/2020387.0821387.0821387.0821387.0821
10/21/2020387.1813425.7903387.1813425.7903
10/22/2020468.3693468.3693466.4836466.4836
10/25/2020466.2851466.2851419.8353419.8353
10/26/2020377.8517377.8517377.8517377.8517
10/27/2020377.8517397.0073377.8517397.0073
10/29/2020357.3065357.3065357.3065357.3065
11/01/2020321.5759321.5759321.5759321.5759
11/02/2020321.5759321.5759321.3774321.3774
11/03/2020289.3191297.7555289.3191297.7555
11/04/2020297.7555297.7555296.0681296.0681
11/05/2020292.7928297.7555292.7928297.7555
11/08/2020310.6582324.5535310.6582324.5535
11/09/2020340.8308340.93328.0273328.0273
11/10/2020327.5309327.5309307.6807307.6807
11/11/2020307.6807307.6807305.8941305.8941
11/12/2020301.7256301.7256300.733300.733
11/15/2020297.7555297.7555286.8378286.8378
11/16/2020286.937297.6562286.937297.2592
11/17/2020267.583297.2592267.583297.2592
11/18/2020297.7555299.7405297.7555299.7405
11/19/2020310.5589317.6058310.5589317.6058
11/22/2020347.3814349.3664347.3814349.3664
11/23/2020384.303384.303384.303384.303
11/24/2020422.7135422.7135422.7135422.7135
11/25/2020422.7135422.7135380.5316380.5316
11/26/2020347.4806362.2691347.4806355.3215
11/29/2020332.4936332.4936319.7894319.7894
11/30/2020287.8303325.0498287.8303325.0498
12/01/2020337.4563342.7165337.4563342.6173
12/02/2020342.6173342.6173322.5684322.5684
12/03/2020322.5684322.5684315.9186315.9186
12/06/2020309.0703309.0703302.6188305.5963
12/07/2020326.8363329.5161326.8363329.5161
12/08/2020337.4563337.4563296.5644296.5644
12/09/2020326.1415326.1415309.6657311.6507
12/10/2020310.2612310.2612303.7105310.2612
12/13/2020339.4412339.4412327.5309327.5309
12/14/2020327.5309327.5309327.5309327.5309
12/15/2020309.6657327.5309309.6657326.34
12/16/2020322.5684325.546322.5684325.546
12/17/2020330.8063331.6996330.8063331.6996
12/20/2020332.5928332.5928322.5684322.5684
12/21/2020330.0123332.4936330.0123332.4936
12/22/2020352.741365.743352.741365.743
12/23/2020402.2676402.2676402.2676402.2676
12/24/2020416.8577416.8577394.526394.526
12/27/2020377.1569377.1569375.0726375.0726
12/28/2020375.0726411.895375.0726411.895
12/29/2020411.895411.895406.9325406.9325
12/30/2020406.0392406.0392404.9474404.9474