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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 362.5677
CLOSE 362.3063

Low

LOW 264.4009

High

HIGH 625.6191
DATEOPENHIGHLOWCLOSE
01/03/2021416.8577418.8427416.8577416.8577
01/04/2021411.895411.895397.0073397.0073
01/05/2021398.9923398.9923395.0223395.0223
01/06/2021394.6252394.6252394.526394.526
01/07/2021394.6252416.8577394.6252416.7584
01/10/2021426.7828432.9365416.8577416.8577
01/11/2021401.9699401.9699394.526394.526
01/12/2021397.0073406.9325394.7245394.7245
01/13/2021434.1275434.1275434.1275434.1275
01/14/2021477.5005477.5005477.5005477.5005
01/17/2021525.2407525.2407494.8697525.2407
01/18/2021526.1339570.6979504.9933544.8925
01/19/2021544.8925570.6979496.2591564.3459
01/20/2021555.8102581.6156540.9224557.0012
01/21/2021556.8028560.6735535.9598540.9224
01/24/2021541.0217561.7654486.8302486.8302
01/25/2021438.1968438.1968438.1968438.1968
01/26/2021394.4267446.6332394.4267446.6332
01/27/2021401.9699436.708401.9699401.9699
01/28/2021377.3554399.0916372.1944382.5165
01/31/2021388.1739414.1778378.1494400.9773
02/01/2021400.9773403.9549381.0277383.1121
02/02/2021386.9829391.7469380.1345381.127
02/03/2021386.5858388.0746377.1569377.4547
02/04/2021377.8517406.9325377.8517391.3499
02/07/2021397.0073406.9325388.9679390.7544
02/08/2021390.9529397.0073379.1419386.9829
02/09/2021389.0671391.8462379.1419379.1419
02/10/2021380.1345383.1121375.1719377.0577
02/11/2021387.0821387.0821368.0258379.1419
02/14/2021385.0971391.9455379.1419388.4717
02/15/2021389.5634390.6552372.3928375.9659
02/16/2021380.1345380.5316368.3234369.316
02/17/2021371.9958379.2411362.3684362.7654
02/18/2021362.7654366.7354352.4432354.1305
02/21/2021356.3141358.1998338.6472344.6024
02/22/2021344.6024346.3888322.0722334.9749
02/23/2021322.4691368.4228311.8493368.4228
02/24/2021369.2168392.9379357.4058367.2318
02/25/2021330.5085359.2917330.5085349.2671
02/28/2021352.3439369.5146342.4188365.2467
03/01/2021365.2467370.6062355.0238355.0238
03/02/2021355.1229365.1475354.9245355.1229
03/03/2021354.329357.3065347.4806350.0611
03/04/2021348.374362.1699347.3814357.3065
03/07/2021359.3218359.3218349.5402350.2389
03/08/2021346.5459349.141339.3594340.4574
03/09/2021342.3538374.4931339.4593374.4931
03/10/2021396.8509396.8509355.3293359.3218
03/11/2021349.3406370.3011338.2616370.3011
03/14/2021339.3594354.2314333.2709333.2709
03/15/2021325.6853332.3727315.9037330.3764
03/16/2021329.2785338.1617324.1881325.5854
03/17/2021328.3802334.3689324.6871329.0788
03/18/2021329.0788330.077319.4969323.3896
03/21/2021294.4443313.4085291.0506291.0506
03/22/2021290.4517320.0959274.4819309.5158
03/23/2021328.0808328.0808312.1108318.9979
03/24/2021324.2879337.7624316.802324.3877
03/25/2021324.3877333.3707311.512319.3971
03/28/2021319.4969325.7851319.3971324.3877
03/29/2021324.4875330.1768319.3971324.3877
03/30/2021324.3877340.3576324.3877332.672
03/31/2021332.8717359.3218332.8717350.0392
04/01/2021354.3312361.5177350.3387357.3255
04/04/2021357.3255365.3104341.3556345.3482
04/05/2021345.3482347.6438329.8773334.4687
04/06/2021341.3556348.2427330.3764333.1712
04/07/2021336.5647342.5534327.5817327.5817
04/08/2021328.6796332.9715315.1052324.3877
04/11/2021324.3877329.2785316.2032320.1956
04/12/2021334.269344.35315.3048317.9
04/13/2021325.286325.286318.399318.5987
04/14/2021318.5987321.5929312.3105314.4065
04/15/2021310.0148317.301304.7249306.4216
04/18/2021309.4159309.4159286.2597291.9489
04/19/2021292.3482300.433274.5817285.7607
04/20/2021285.561295.3425272.5855281.4688
04/21/2021294.4443294.4443274.4819293.4461
04/25/2021264.4009308.4179264.4009308.4179
04/26/2021300.8322319.3971299.4348309.4159
04/27/2021310.4141310.5139300.7323305.4235
04/28/2021306.4216310.4141301.431304.9244
04/29/2021305.4235311.2126302.9282308.4179
05/02/2021310.8133324.7869310.8133316.802
05/03/2021323.2898323.3896314.4065315.4047
05/04/2021315.4047315.4047307.1203307.2201
05/05/2021307.2201314.4065306.222308.3181
05/06/2021308.3181316.4028301.431311.4122
05/09/2021320.3952320.7945307.4197312.4103
05/10/2021312.4103314.4065304.4254310.5139
05/11/2021310.5139326.4838310.5139324.3877
05/16/2021324.3877331.4743324.3877327.7813
05/17/2021329.9772332.0732314.4065323.3896
05/19/2021320.3952320.3952313.0092313.0092
05/20/2021312.9093315.4047309.4159309.4159
05/23/2021306.6212309.5158301.431302.4292
05/24/2021302.529308.2182285.4612290.1524
05/25/2021290.1524304.4254279.4725302.0299
05/26/2021302.0299302.0299291.4499293.4461
05/27/2021293.4461298.3368285.7607294.2446
05/30/2021294.4443307.0204294.4443299.6345
05/31/2021299.6345310.9131291.7493307.4197
06/01/2021307.4197309.915300.433304.9244
06/02/2021304.4254307.9188297.4386299.335
06/03/2021299.335306.4216298.2371304.4254
06/06/2021304.4254313.5083302.9282307.4197
06/07/2021305.2239307.6194300.433304.9244
06/08/2021304.9244315.4047299.7342308.1184
06/09/2021308.1184311.2126302.1297304.5252
06/10/2021305.4235309.0167300.932308.2182
06/13/2021308.2182308.2182295.4423301.0318
06/14/2021301.0318302.4292294.4443296.6401
06/15/2021301.431324.3877295.9414321.3934
06/16/2021321.3934344.35309.4159339.3594
06/17/2021334.3689347.8434331.3745338.3613
06/20/2021338.3613372.1975322.2916372.1975
06/21/2021372.1975372.1975353.3331353.3331
06/22/2021351.2371359.3218345.5478347.3444
06/23/2021344.35352.4348339.3594350.3387
06/24/2021352.7342354.5308343.352352.4348
06/27/2021324.3877355.9281324.3877347.3444
06/28/2021349.3406358.3236346.5459347.3444
06/29/2021347.9432358.3236347.8434358.0242
06/30/2021359.3218388.1673359.3218378.4856
07/01/2021379.2841381.2804361.318371.1993
07/04/2021372.2973372.2973358.124358.6231
07/05/2021361.1184374.2935345.3482358.3236
07/06/2021358.8227366.3086355.0299357.1259
07/07/2021356.9263367.8058353.4329361.4178
07/08/2021361.4178367.3067354.431360.819
07/11/2021360.6193360.6193349.3406354.3312
07/12/2021357.8246357.8246350.7379356.2276
07/13/2021352.8341360.3199352.8341355.2295
07/15/2021354.3312357.5251348.6419355.7286
07/18/2021355.7286361.1184350.5384354.3312
07/25/2021354.5308356.4273336.8641351.8359
07/26/2021349.3406357.3255349.0412350.9376
07/27/2021353.2333353.2333349.2407350.8377
07/28/2021350.8377352.3349343.352348.043
07/29/2021348.043348.043340.8566343.0525
08/01/2021336.3651350.0392336.3651339.8585
08/02/2021339.8585344.4498332.0732339.5591
08/03/2021340.0581344.7493334.6684342.9527
08/04/2021343.352343.352335.367343.1523
08/05/2021342.3538344.35337.8623341.3556
08/08/2021341.2558341.2558336.2653336.7644
08/09/2021339.3594353.7323335.7662347.7437
08/10/2021347.7437347.7437336.0657341.4555
08/11/2021341.4555352.3349340.5571340.5571
08/12/2021344.1504345.8472336.9639341.8548
08/15/2021345.3482346.6457338.4611342.3538
08/16/2021342.3538366.2087339.4593359.3218
08/17/2021363.8132367.3067350.3387360.819
08/18/2021365.2107368.3048358.3236364.6117
08/19/2021368.8039368.8039355.3293357.3255
08/22/2021357.3255358.124348.3425354.3312
08/23/2021350.2389354.1316338.4611344.6495
08/24/2021344.6495346.446339.1598345.8472
08/25/2021345.8472350.8377343.352344.4498
08/26/2021348.9414358.124343.352349.4404
08/30/2021349.2407365.3104347.9432363.3142
08/31/2021364.3124367.2069357.2258363.5139
09/01/2021369.3029369.7021359.222359.3218
09/02/2021359.3218363.0148353.2333356.8265
09/05/2021359.1221361.318350.4385353.8321
09/06/2021354.3312355.4291348.3425349.3406
09/07/2021350.3387354.1316340.8566349.3406
09/08/2021349.3406373.3952349.3406371.7983
09/09/2021371.7983375.1918357.4253363.6137
09/12/2021368.1052368.1052356.1278357.3255
09/13/2021359.1221359.1221350.3387352.3349
09/14/2021353.7323354.1316343.1523347.3444
09/15/2021347.3444352.8341345.0487349.3406
09/16/2021351.3369352.9338340.4574346.6457
09/19/2021346.3462347.3444335.367343.2521
09/20/2021340.8566344.2502336.2653336.8641
09/21/2021337.8623339.3594332.672336.3651
09/22/2021336.3651348.8415334.269341.2558
09/23/2021340.1579342.254335.367339.1598
09/26/2021338.9602340.7568334.7681337.7624
09/27/2021337.2634337.2634321.2936324.3877
09/28/2021323.3896337.1636317.9324.3877
09/29/2021336.3651336.3651323.1899325.8849
09/30/2021325.3858332.173323.7888327.2823
10/03/2021327.2823340.3576325.7851325.8849
10/04/2021339.1598339.1598316.0035318.399
10/05/2021318.2992324.3877314.3067319.3971
10/06/2021319.2974329.3783319.2974329.3783
10/07/2021330.6758335.9659323.1899333.9696
10/10/2021335.367340.1579333.0713337.9621
10/11/2021337.8623337.8623322.9904324.5873
10/12/2021324.5873326.9828322.9904326.4838
10/13/2021326.4838334.3689323.3896328.3802
10/14/2021328.3802331.5742323.3896329.7775
10/17/2021331.1749334.3689324.3877330.1768
10/18/2021330.077333.1712326.1843326.1843
10/19/2021326.3839331.075324.4875325.7851
10/20/2021325.3858328.3802319.5967324.3877
10/21/2021324.0883328.2803323.3896325.3858
10/24/2021324.3877327.7813321.3934325.9846
10/25/2021324.3877328.8792319.8962319.8962
10/26/2021321.3934343.352321.3934336.3651
10/27/2021338.3613341.3556328.2803332.2728
10/31/2021332.3727333.9696327.3821330.7757
11/01/2021331.2747334.0694315.4047326.4838
11/02/2021324.3877332.0732315.9037330.3764
11/03/2021330.7757338.3613329.4781334.9677
11/04/2021334.9677336.8641330.576332.4725
11/07/2021334.9677350.2389331.4743342.5534
11/08/2021342.5534346.2465332.4725334.3689
11/09/2021333.2709335.2672322.3914330.7757
11/10/2021332.9715332.9715323.5892329.6777
11/11/2021330.3764330.3764324.3877327.5817
11/14/2021327.5817332.9715324.4875326.3839
11/15/2021326.3839330.3764319.5967328.3802
11/16/2021328.3802330.3764323.3896324.8868
11/17/2021327.3821327.3821320.7945325.8849
11/18/2021325.8849325.8849322.9904324.9866
11/21/2021324.9866332.9715324.7869330.6758
11/22/2021332.5722332.5722319.2974325.7851
11/23/2021325.7851353.3331323.3896347.2445
11/24/2021349.8397370.5006347.6438360.22
11/25/2021359.1221379.2841342.6533374.593
11/28/2021374.593385.5723364.512370.3011
11/29/2021369.3029379.2841365.8095374.1937
11/30/2021376.2897383.1767360.819371.7983
12/01/2021369.7021383.2766369.3029371.4988
12/02/2021377.0882408.6287371.5986408.6287
12/05/2021449.4517449.4517449.1522449.4517
12/06/2021494.267494.267431.6851445.1598
12/07/2021445.1598482.1899437.7737449.6513
12/08/2021449.6513494.5665449.1522494.5665
12/09/2021508.041537.8847499.7567525.009
12/12/2021529.3009557.6474502.9506528.8019
12/13/2021521.0166538.9827505.2463511.0354
12/14/2021513.2312544.5721489.7756535.9883
12/15/2021539.0825589.5871529.5005589.5871
12/16/2021618.7321625.6191530.6983530.6983
12/19/2021503.3499548.9638477.6983499.4572
12/20/2021548.9638548.9638490.1748511.1352
12/21/2021511.1352562.2387509.0392562.2387
12/22/2021616.636618.4327558.945572.1201
12/23/2021572.9186592.6813535.9883549.1634
12/26/2021539.881571.9205535.5891540.6795
12/27/2021536.1879548.864520.8169522.7133
12/28/2021522.7133564.3348498.2595530.4987
12/29/2021532.9939558.945525.508550.9601
12/30/2021551.2595573.9167534.9901555.4515