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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 5,358.7829
CLOSE 5,414.2404

Low

LOW 1,200.0352

High

HIGH 17,900
DATEOPENHIGHLOWCLOSE
01/01/20231,418.30531,539.78861,414.80571,539.7886
01/02/20231,550.48711,693.66751,550.28711,629.6762
01/03/20231,629.67621,792.55391,572.78411,792.5539
01/04/20231,849.7461,971.62931,755.65891,811.3513
01/05/20231,795.75341,992.32651,701.46641,992.3265
01/08/20231,999.32552,189.69941,999.32552,144.8055
01/09/20232,148.3052,160.30341,930.3351,930.335
01/10/20231,799.75291,824.34951,737.36151,737.3615
01/11/20231,649.77351,849.7461,563.68531,563.6853
01/12/20231,539.78861,719.96381,509.79271,719.9638
01/15/20231,784.6551,879.74191,610.77881,639.7749
01/16/20231,639.77491,665.77131,501.39391,511.7924
01/17/20231,514.7921,560.58571,511.89241,520.2913
01/18/20231,525.09061,542.28821,455.80011,477.7971
01/19/20231,499.79411,549.18731,449.80091,497.7944
01/22/20231,498.29431,519.79131,449.80091,458.7997
01/23/20231,458.79971,469.79821,396.80821,421.6048
01/24/20231,424.10451,489.79551,375.41121,405.807
01/25/20231,405.8071,444.80161,385.60981,398.8079
01/26/20231,381.01041,409.10651,352.91421,364.8126
01/29/20231,369.81191,394.00861,324.91811,324.9181
01/30/20231,324.91811,411.80621,268.52581,336.7165
01/31/20231,339.8161,339.8161,244.82911,244.8291
02/01/20231,220.33241,344.01551,200.03521,290.7228
02/02/20231,290.72281,375.41121,262.72661,349.8147
02/05/20231,299.82151,399.80781,299.82151,374.8112
02/06/20231,359.81331,444.70161,287.82321,314.8195
02/14/20231,314.91951,426.10421,284.32371,410.5063
02/15/20231,418.80521,456.51,381.91031,393.2087
02/16/20231,299.92151,399.00791,299.92151,373.8114
02/19/20231,369.81191,427.8041,369.81191,391.7089
02/20/20231,379.81061,530.78981,370.81181,530.7898
02/21/20231,562.88541,651.47331,499.79411,539.7886
02/22/20231,542.18831,596.88071,505.79331,545.8877
02/23/20231,520.49121,545.88771,506.89311,515.7919
02/26/20231,526.69041,545.78781,494.19481,533.7894
02/27/20231,541.78831,584.68241,525.19061,533.7894
02/28/20231,559.78581,589.38181,530.38991,537.7889
03/01/20231,549.78721,569.78451,509.79271,543.2881
03/02/20231,543.28811,561.38561,469.79821,507.693
03/05/20231,499.79411,524.49071,424.80441,481.4966
03/06/20231,481.59661,619.77761,459.89961,530.2899
03/07/20231,530.48991,683.26891,489.79551,683.2689
03/08/20231,739.26121,849.7461,690.16791,800.4528
03/09/20231,800.35281,940.43361,725.36311,918.6366
03/12/20231,918.63662,110.41021,869.74332,099.7117
03/13/20232,110.71022,309.68292,030.82122,309.6829
03/14/20232,299.68432,424.76712,098.61192,161.5032
03/15/20232,161.40322,342.67842,062.61682,277.1873
03/16/20232,277.18732,466.66132,249.69112,404.6698
03/19/20232,404.76982,444.66432,191.19912,229.6939
03/20/20232,229.69392,348.67752,177.4012,264.789
03/21/20232,274.68772,379.67332,164.90282,168.5023
03/22/20232,168.60232,199.6982,008.32432,138.9063
03/23/20232,039.122,099.71171,925.03571,925.0357
03/26/20231,899.73922,014.32341,857.2451,924.7357
03/27/20231,944.7331,998.02571,863.74411,899.7392
03/28/20231,912.13751,961.83061,864.8441,913.2373
03/29/20231,920.83631,991.22661,914.33721,939.7337
03/30/20231,962.33061,962.33061,918.13661,961.4307
04/02/20231,962.23062,076.51491,949.93232,035.8205
04/03/20232,053.41812,091.11291,937.73391,975.5288
04/04/20231,975.42882,020.32261,924.73572,003.7249
04/05/20232,203.99742,204.09742,010.72392,204.0974
04/06/20232,124.70832,299.68432,022.82232,064.7165
04/09/20232,069.81582,119.7092,010.92392,029.4214
04/10/20232,000.72532,041.91961,899.73921,899.7392
04/11/20231,709.76522,066.91621,709.76522,007.6244
04/12/20232,007.62442,208.29681,914.73712,208.2968
04/13/20232,253.69062,371.67442,071.31562,075.3151
04/16/20232,109.71032,149.70482,042.71952,109.8103
04/17/20232,109.81032,131.70732,055.01782,082.814
04/18/20232,106.31082,169.70212,089.91312,094.7124
04/19/20232,094.71242,124.80832,049.71862,051.8183
04/23/20232,051.81832,229.69392,051.81832,229.6939
04/24/20232,279.6872,452.66322,200.09792,336.1792
04/25/20232,298.68442,335.87932,188.89952,212.5962
04/26/20232,212.69622,299.68432,162.70312,175.4013
04/27/20232,175.40132,213.69612,119.7092,139.7062
05/01/20232,103.71122,129.60761,999.12552,003.9249
05/02/20232,003.92492,119.7091,905.73832,118.7091
05/03/20232,140.60612,330.582,070.71572,330.58
05/04/20232,450.16362,469.66092,359.8762,401.6703
05/07/20232,402.77012,413.16872,299.68432,324.1809
05/08/20232,324.18092,456.46272,304.98352,344.5781
05/09/20232,345.1782,368.17482,263.08932,264.989
05/10/20232,279.6872,424.66712,249.79112,380.6731
05/11/20232,381.6732,411.96882,263.88922,296.6847
05/14/20232,300.18422,362.67562,210.79652,220.6951
05/15/20232,220.69512,442.76462,219.69522,442.7646
05/16/20232,460.06222,599.64312,374.6742,408.5693
05/17/20232,408.56932,458.46252,264.7892,326.6805
05/21/20232,326.68052,559.34862,271.38812,559.3486
05/22/20232,561.44832,815.21352,499.65682,815.2135
05/23/20232,849.60872,906.60092,534.6522,545.1506
05/24/20232,545.25052,779.61842,537.65162,685.9312
05/25/20232,685.83122,769.51972,599.64312,679.6321
05/28/20232,694.732,947.59532,631.83862,699.3294
05/29/20232,699.62932,724.62592,629.6392,689.6307
05/30/20232,689.53072,787.31732,608.64182,697.6296
05/31/20232,724.72592,749.62252,599.64312,604.7424
06/01/20232,604.74242,659.63482,521.35382,549.8499
06/04/20232,558.64872,629.83892,524.65342,569.8472
06/05/20232,569.94712,724.62592,519.8542,620.0403
06/06/20232,641.63732,659.63482,568.64732,594.6438
06/07/20232,594.64382,779.61842,568.64732,680.032
06/08/20232,680.0322,749.62252,626.63942,683.8315
06/11/20232,683.83152,743.82332,656.63522,709.628
06/12/20232,709.6282,710.62782,635.43822,639.6376
06/13/20232,659.63482,659.73482,536.95172,649.3362
06/14/20232,648.73632,699.62932,639.93752,655.9353
06/15/20232,674.73282,689.63072,632.63852,639.4376
06/18/20232,649.63622,649.63622,501.65652,501.6565
06/19/20232,501.65652,679.63212,479.55962,519.6541
06/20/20232,529.65272,771.61952,448.46382,771.6195
06/21/20232,771.61953,048.78142,769.61973,048.7814
06/22/20233,093.37533,231.65632,743.92332,743.9233
06/25/20232,570.64712,743.92332,559.84852,609.5417
06/26/20232,609.74172,684.63142,608.64182,623.3398
07/02/20232,621.642,668.63362,621.54012,636.638
07/03/20232,636.5382,654.63552,604.64242,609.8417
07/04/20232,609.94172,651.93592,600.64292,619.6403
07/05/20232,619.64032,881.60442,617.74062,881.6044
07/06/20232,889.60333,169.76482,889.60333,165.7653
07/09/20233,165.76533,482.32193,050.18123,389.5346
07/10/20233,449.52643,669.49623,389.53463,619.503
07/11/20233,619.5033,825.37483,574.50923,719.4893
07/12/20233,719.48933,719.48933,529.91533,597.5061
07/13/20233,597.00613,881.36713,574.50923,720.4892
07/16/20233,730.48783,849.47153,720.48923,769.4825
07/17/20233,769.48254,146.43073,719.48934,146.4307
07/18/20234,140.43154,399.3963,966.45544,146.4307
07/19/20234,268.81394,399.2964,124.43374,279.4124
07/20/20234,299.40974,652.36124,249.41664,624.3651
07/23/20234,624.36514,849.33424,524.37884,749.3479
07/24/20234,749.34794,949.32054,549.37544,785.7429
07/25/20234,799.34115,194.28684,799.34115,054.2061
07/26/20235,099.29995,481.74745,093.40075,354.1649
07/27/20235,399.25875,889.49145,369.26285,889.4914
07/30/20235,999.17636,478.41055,999.17636,478.4105
07/31/20236,599.09396,749.17335,830.59955,838.2984
08/01/20235,699.21755,899.195,371.36255,819.9009
08/02/20235,820.30096,195.04945,820.30095,959.1818
08/03/20235,899.195,999.17635,619.22855,710.216
08/06/20235,659.1235,659.2235,265.37715,424.6552
08/07/20235,424.65525,811.60215,424.65525,761.209
08/08/20235,774.40725,849.19695,550.0385,569.2353
08/09/20235,589.23265,678.32045,169.49025,519.8421
08/10/20235,519.84215,648.22455,309.2715,369.2628
08/13/20235,369.26285,499.1455,240.58055,241.1804
08/14/20235,241.18045,499.2454,999.31365,241.1804
08/15/20235,241.18045,327.26865,099.29995,243.1801
08/16/20235,243.28015,499.1455,149.2935,445.1524
08/17/20235,445.15245,989.57765,199.28615,989.5776
08/20/20236,048.16966,249.1425,751.21045,980.1789
08/21/20235,980.27896,214.14685,775.6075,825.2002
08/22/20235,8265,8265,4505,517.8
08/23/20235,517.85,597.95,269.85,280.6
08/24/20235,1005,554.94,976.75,408.7
08/27/20235,3005,4915,277.35,318.3
08/28/20235,2605,360.45,172.25,209
08/30/20235,3105,644.85,2095,519.9
08/31/20235,5006,060.85,450.16,005
09/03/20236,0056,0505,7505,785
09/04/20235,7855,7855,550.55,650
09/05/20235,6506,2155,5306,215
09/06/20236,2156,374.35,849.45,849.4
09/07/20235,849.45,9625,619.35,669.9
09/10/20235,669.95,799.95,5045,625
09/11/20235,6275,8255,5005,649.8
09/12/20235,649.85,809.95,5455,668.6
09/13/20235,7005,718.75,5055,583
09/14/20235,5835,893.45,4105,806.7
09/17/20235,806.15,9435,6755,776.9
09/18/20235,582.86,050.15,582.85,950
09/19/20235,999.96,5005,8956,350
09/20/20236,3506,6506,050.56,601.1
09/21/20236,601.16,9706,4806,762.1
09/24/20236,7507,0506,6006,850
09/25/20236,8506,8756,5406,550
09/26/20236,599.86,674.96,405.46,530
09/27/20236,5306,532.26,268.56,375
09/28/20236,369.56,6006,255.16,403.2
10/01/20236,6507,043.56,6507,043.5
10/02/20237,2657,747.87,043.57,747.8
10/03/20237,7407,799.97,2287,346
10/04/20237,3007,779.97,0127,700
10/05/20237,7007,9507,5017,847.7
10/08/20237,8468,289.77,5018,200
10/09/20238,0009,0208,0009,020
10/10/20239,1979,9188,7569,088.5
10/11/20239,088.59,997.38,879.89,997.3
10/12/202310,00010,99710,00010,997
10/15/202311,40012,096.711,10012,096.7
10/16/202312,50013,07010,887.111,008
10/17/202311,00811,79010,279.110,295.4
10/18/20239,99910,4909,499.410,296.4
10/19/20239,370.49,996.49,2679,499.6
10/22/20239,499.610,033.69,0509,389.5
10/23/20239,389.69,6009,1259,200
10/24/20239,199.99,423.88,8259,000
10/25/20239,349.99,349.98,5008,897.4
10/26/20239,0759,0758,7008,997.9
10/29/20238,997.99,400.18,9509,300
10/30/20239,3409,6509,0019,170.3
10/31/20239,170.310,087.38,95010,087.3
11/01/202310,20010,5209,80010,395
11/02/202310,20010,3959,80110,100
11/05/202310,10010,437.59,70510,010
11/06/202310,11010,4009,967.510,110
11/07/20239,95010,2259,95010,005
11/08/202310,18510,197.59,8759,992.5
11/09/20239,90010,1009,85510,100
11/12/202310,10010,50010,10010,350
11/13/202310,35010,70010,007.510,627.5
11/14/202310,65010,80010,597.510,702.5
11/15/202310,702.511,50010,46010,985
11/16/202310,98511,60010,80011,295
11/19/202311,30012,422.511,30012,422.5
11/20/202312,702.513,662.512,16013,662.5
11/21/202314,38015,027.513,752.515,027.5
11/22/202315,50016,53015,027.515,307.5
11/23/202314,95015,49514,00014,550
11/26/202314,602.516,00514,602.516,005
11/27/202316,95017,60516,20017,605
11/28/202317,60517,90015,84515,845
11/29/202315,09017,337.514,502.516,730
11/30/202315,50016,49015,057.515,175
12/03/202315,202.515,74513,657.513,657.5
12/04/202313,657.515,022.513,657.514,702.5
12/05/202314,647.515,00013,24514,195
12/06/202314,00014,00013,30513,400
12/07/202313,25014,05013,01013,700
12/10/202313,70014,70513,502.513,800
12/11/202313,80014,00013,152.513,357.5
12/12/202313,357.513,997.513,15013,795
12/13/202313,79514,00013,41013,552.5
12/14/202313,50013,66513,25013,560
12/17/202313,67014,00013,56513,660
12/18/202314,00014,00013,31013,650
12/19/202313,492.513,65013,052.513,550
12/20/202313,54013,70013,11013,445
12/21/202313,44513,54512,997.513,542.5
12/24/202313,497.514,00013,05013,757.5
12/25/202313,61013,70013,40513,672.5
12/26/202313,60013,60013,24513,245
12/27/202313,16014,00513,16014,005
12/28/202314,03015,39514,03015,395