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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 715.0028
CLOSE 716.0123

Low

LOW 428.1918

High

HIGH 1,531.9897
DATEOPENHIGHLOWCLOSE
01/02/2022563.7359569.8245544.4722555.6512
01/03/2022555.6512567.3291539.4817544.9714
01/04/2022549.5626552.8565539.5815541.0787
01/05/2022536.0881544.3725519.0203526.3065
01/06/2022526.0072527.9035507.2426510.0373
01/09/2022512.0335520.4176499.058505.0467
01/10/2022499.058538.783499.058511.1352
01/11/2022512.0335526.9055505.0467513.9299
01/12/2022513.9299514.1295502.5514505.3461
01/13/2022505.5458546.1691502.9506541.8772
01/16/2022543.4742561.7397526.2068530.9977
01/17/2022531.4968547.0674513.0317513.9299
01/18/2022513.9299560.8414507.8415538.8828
01/19/2022538.8828554.9525515.0279518.5213
01/20/2022522.2143526.9055475.1033491.0731
01/23/2022481.0919498.9582469.1145484.1861
01/24/2022484.1861490.9733469.6136477.9978
01/25/2022477.9978498.9582468.2162471.6098
01/26/2022468.8151482.7887459.333480.0938
01/27/2022481.4912484.6852439.0712449.751
01/30/2022449.751460.8301439.171444.7605
01/31/2022448.9526449.0524429.2897433.6815
02/01/2022435.6777453.6437435.6777437.1748
02/02/2022443.5628448.1541428.1918434.2803
02/03/2022439.0712444.7605430.188432.1843
02/06/2022439.0712443.1636428.4912432.4836
02/07/2022439.171439.171429.1899433.1823
02/08/2022433.1823476.5006433.1823476.5006
02/09/2022513.2312524.1107489.0768524.1107
02/10/2022533.9921568.9261504.0486504.0486
02/13/2022505.0467542.2764467.1183525.6079
02/14/2022544.8715578.1088532.4949578.1088
02/15/2022578.7076624.9204520.3179520.3179
02/16/2022518.8207541.977498.4592508.041
02/17/2022508.9393524.011497.8602497.8602
02/20/2022499.058547.5664484.2859547.5664
02/21/2022529.0015602.2632521.316602.2632
02/22/2022618.7321651.7697593.9788642.5871
02/23/2022598.8696629.2123578.4082578.4082
02/24/2022589.8866626.218589.8866616.4365
02/27/2022599.768677.7207594.4779666.7415
02/28/2022680.8149693.0917648.975668.7377
03/01/2022663.2481668.2387601.864601.864
03/02/2022578.1088624.8206550.5608598.5702
03/03/2022596.8733597.4723568.7265583.4986
03/06/2022578.9073578.9073538.783549.9619
03/07/2022538.9827571.9205535.3894541.977
03/08/2022543.1747552.557525.8075549.4629
03/09/2022549.5626559.9431526.9055533.9921
03/10/2022533.9921553.9543529.9996544.4722
03/13/2022544.4722559.9431534.9901544.2727
03/14/2022546.9676598.67538.9827598.67
03/15/2022598.8696631.8075583.8978593.8791
03/16/2022585.4948610.5476581.702584.1973
03/17/2022583.8978607.8526573.9167596.3743
03/20/2022596.574620.1295579.3066579.3066
03/21/2022579.3066583.798565.3329569.8245
03/22/2022569.8245573.8169561.7397561.7397
03/23/2022561.6399593.6794559.9431576.0127
03/24/2022575.9129586.8922569.1258583.8978
03/27/2022583.8978589.8866574.9149574.9149
03/28/2022575.2142583.8978570.024572.719
03/29/2022573.8169579.4063569.9242578.0089
03/30/2022578.9073585.8941570.4233571.9205
03/31/2022571.9205618.8319571.122594.6776
04/03/2022594.8771598.3705574.7152581.8018
04/04/2022584.7962592.8809570.5231578.9073
04/05/2022580.2048587.7905569.1258575.6135
04/06/2022575.6135582.2011566.9299570.4233
04/07/2022575.9129593.8791569.7246578.9073
04/10/2022581.5024581.9016572.9186574.2162
04/11/2022576.3122583.6983570.9223576.9111
04/12/2022578.9073585.395561.3404565.7321
04/13/2022565.9318574.7152564.1351566.1314
04/14/2022566.1314579.1069563.9356571.8207
04/17/2022572.8214579.9204566.9222571.7215
04/18/2022571.7215581.8201568.422568.9219
04/19/2022571.9215574.7211565.9223569.3218
04/20/2022569.3218580.1203556.3236570.1217
04/21/2022572.3214589.4191569.4218571.2216
04/24/2022571.4215599.9176569.9217581.9201
04/25/2022584.9197594.7183572.9213578.9205
04/26/2022573.2213578.9205544.9252563.9226
04/27/2022568.6219572.8214555.6237561.123
04/28/2022567.5221567.5221552.2242565.9223
05/04/2022573.9212578.9205568.022578.5206
05/05/2022578.5206617.4152569.9217574.2212
05/08/2022570.0217577.8207569.9217574.7211
05/09/2022575.121581.5202571.6215575.421
05/10/2022575.421579.9204570.1217573.3213
05/11/2022573.3213614.9156569.9217594.9183
05/12/2022595.6182629.3136594.8183623.9143
05/15/2022625.9141629.9135602.8172602.9172
05/16/2022602.9172605.0169593.4185593.4185
05/17/2022593.4185652.6104590.9189642.7118
05/19/2022655.9099706.803629.9135702.9035
05/22/2022713.902719.7012633.1131671.5078
05/23/2022671.2078719.3012632.6131633.913
05/24/2022638.4123645.0114625.9141626.014
05/25/2022634.1129640.2121605.2169617.1153
05/26/2022619.015629.9135610.0162610.0162
05/29/2022619.9149619.9149596.4181597.518
05/30/2022599.9176608.8164594.4184604.817
05/31/2022604.9169609.9163599.7177599.7177
06/01/2022599.7177607.9165598.7178599.5177
06/02/2022599.9176607.2166595.4182601.7174
06/05/2022601.4174601.7174589.919590.7189
06/06/2022591.3188604.0171590.7189593.4185
06/07/2022593.4185597.518581.9201585.5196
06/08/2022585.5196592.4187579.9204587.4193
06/09/2022588.7192619.7149583.02604.9169
06/12/2022606.6167617.7152589.919589.919
06/13/2022579.9204599.2177579.9204593.9185
06/14/2022594.4184605.9168586.0195586.0195
06/15/2022587.2194623.9143587.2194603.9171
06/16/2022601.9174650.9106601.9174631.4133
06/19/2022631.4133660.0094621.9146648.9109
06/20/2022649.0109659.0095634.9128638.6123
06/21/2022638.6123698.904630.6134688.0055
06/22/2022691.5051707.2029657.0098661.9091
06/23/2022661.9091669.4081650.9106650.9106
06/26/2022644.9115687.2056640.4121671.1079
06/27/2022689.6053689.6053649.9108653.1103
06/28/2022655.41678.6068639.9121642.9117
06/29/2022642.9117654.9101629.9135640.912
06/30/2022652.0105652.0105623.9143637.2125
07/03/2022644.9115644.9115609.9163609.9163
07/04/2022612.9158638.8123595.9182613.9157
07/05/2022624.9142624.9142605.7168613.8157
07/06/2022618.915618.915598.0179605.7168
07/07/2022605.8168607.8165603.2172605.9168
07/12/2022606.0168612.6159596.2181608.1165
07/13/2022611.916623.7144599.9176599.9176
07/17/2022604.817628.7137599.9176617.0153
07/18/2022617.6152678.7068617.5152678.7068
07/19/2022685.4059746.4975682.9062746.4975
07/20/2022746.4975817.7877729.8998735.399
07/21/2022746.4975769.3944730.1997735.899
07/24/2022737.0988751.8968715.2018737.2988
07/25/2022750.7969757.9959735.699740.4983
07/26/2022740.4983769.8943732.9994754.8964
07/27/2022754.8964769.6943749.897758.8958
07/28/2022758.8958768.5945750.8969764.795
07/31/2022764.795809.6888755.8962764.895
08/01/2022761.8954772.8939740.3983752.2967
08/02/2022752.2967762.8953717.9014745.7976
08/03/2022745.6976775.8935739.8984750.197
08/04/2022750.397759.9957745.0977745.7976
08/07/2022745.7976816.4879745.7976808.789
08/08/2022807.6891868.6807790.6914838.5849
08/09/2022838.4849838.4849774.8936778.8931
08/10/2022782.2926797.8904766.7947785.7921
08/11/2022785.7921846.1838750.8969753.3966
08/14/2022758.8958768.3945740.3983748.8972
08/15/2022752.8966759.0958744.8977751.6968
08/16/2022753.8965763.7951739.9984747.8973
08/17/2022747.8973754.7964741.1982743.098
08/18/2022744.8977747.3974724.0006731.8995
08/21/2022731.8995734.8991719.4012721.6009
08/22/2022721.401758.6958717.0016738.0987
08/23/2022738.0987743.6979717.7015717.9014
08/24/2022734.5991735.0991718.2014719.9012
08/25/2022721.301740.2984699.9039699.9039
08/28/2022699.9039714.8019698.2041704.9032
08/30/2022712.5022713.1021671.9077675.2073
08/31/2022675.1073685.4059666.0086673.3076
09/01/2022677.407700.3038673.9075675.8072
09/04/2022675.8072687.8056670.308672.9076
09/05/2022678.4069690.6052667.3084677.607
09/06/2022679.9066688.7054669.5081677.507
09/07/2022678.9068700.8038676.1072680.2066
09/08/2022680.2066716.9016680.2066710.0025
09/11/2022721.201734.9991714.8019714.8019
09/12/2022714.8019726.1003699.9039702.0036
09/13/2022702.0036702.2036676.9071685.2059
09/14/2022691.0051703.3034680.2066680.9065
09/15/2022681.9064695.3045651.0106691.905
09/18/2022671.6078709.9025663.5089663.5089
09/19/2022663.5089676.2072653.9102662.909
09/20/2022662.909681.6064655.9099661.9091
09/21/2022666.9084672.4077655.0101664.8087
09/22/2022666.4085672.8076656.2099662.1091
09/25/2022662.4091709.8025660.9093682.2063
09/26/2022686.7057694.9046678.9068685.7059
09/27/2022695.9045695.9045654.7101668.2083
09/28/2022668.2083669.908634.9128648.411
09/29/2022653.8102653.9102635.9127648.411
10/02/2022649.5108659.4095641.112652.7104
10/03/2022653.9102660.7093643.8116659.9094
10/04/2022663.009690.3052649.9108688.7054
10/05/2022688.9054692.105654.6101671.3078
10/06/2022671.5078684.506665.1087677.407
10/09/2022678.9068719.5012677.407714.9018
10/10/2022738.5986738.8985696.0044698.7041
10/11/2022698.7041704.4033672.7076672.7076
10/12/2022673.0076685.5059665.9086680.5066
10/13/2022687.9056711.9023676.6071706.803
10/16/2022707.8028731.9995707.8028713.1021
10/17/2022717.7015784.3923697.5042784.3923
10/18/2022808.8889836.2852797.1905802.0899
10/19/2022843.8841868.8807809.9888816.7879
10/20/2022783.8924879.8792783.8924879.8792
10/23/2022879.8792944.3703849.8833850.2833
10/24/2022849.3834894.8771831.9858865.7811
10/25/2022859.9819902.976850.9832889.4779
10/26/2022898.4766918.8738857.1823858.7821
10/27/2022856.8824873.4801841.9844854.8826
10/30/2022867.8808879.8792839.9847852.083
10/31/2022853.3828859.8819840.0847844.3841
11/01/2022844.3841854.7826829.4861833.0856
11/02/2022834.8854909.8751833.9855909.8751
11/03/2022909.9751919.8737877.8795879.9792
11/06/2022891.8775967.9671879.8792967.9671
11/07/2022987.4644997.863924.873924.873
11/08/2022924.873966.9672914.9744939.671
11/09/2022939.6711,033.5581929.87231,033.5581
11/10/20221,033.55811,067.65341,004.9621,019.86
11/13/20221,024.85931,121.8461,007.86161,079.8517
11/14/20221,079.85171,109.54771,049.95581,067.0535
11/15/20221,069.85311,147.74241,061.85421,099.849
11/16/20221,099.9491,114.84691,031.55841,031.5584
11/17/20221,039.85721,055.35511,009.96131,024.7593
11/20/20221,025.05931,048.8561,017.76031,033.8581
11/21/20221,033.9581,072.75271,033.9581,066.8535
11/22/20221,068.05341,173.23891,066.85351,069.8531
11/23/20221,094.84971,139.84351,069.85311,139.7435
11/24/20221,137.14391,211.03371,116.74671,124.8456
11/27/20221,126.94531,171.63911,096.64941,109.1477
11/28/20221,114.84691,179.8381,114.74691,147.8424
11/29/20221,157.8411,184.73731,124.24561,125.8454
11/30/20221,134.34431,217.53281,126.84531,214.8332
12/01/20221,214.83321,274.9251,187.3371,201.0351
12/04/20221,201.03511,239.82981,142.84311,144.9428
12/05/20221,152.94171,188.73681,075.85231,128.845
12/06/20221,129.0451,199.43531,085.65091,100.7489
12/07/20221,100.94881,125.34551,072.75271,094.8497
12/08/20221,100.0491,156.84121,100.0491,156.8412
12/11/20221,180.83791,272.52531,161.34051,272.5253
12/12/20221,272.52531,399.70781,188.13691,199.8353
12/13/20221,201.8351,214.53321,165.73991,165.8399
12/14/20221,165.73991,224.83181,153.84161,169.6394
12/15/20221,169.53941,169.63941,139.84351,149.8421
12/18/20221,156.74121,169.23951,139.84351,154.8414
12/19/20221,159.84081,169.83941,143.2431,161.9405
12/20/20221,155.74131,278.02451,152.84171,277.8246
12/21/20221,298.62171,405.6071,234.73051,405.607
12/22/20221,419.80511,524.39071,399.70781,409.8064
12/25/20221,411.20621,449.7011,349.81471,409.8064
12/26/20221,429.70371,531.98971,389.80921,421.7048
12/27/20221,421.70481,487.79571,360.31321,430.4036
12/28/20221,455.10021,469.79821,406.40691,410.1064
12/29/20221,412.10611,415.40571,379.81061,399.8078