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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 12,809.43
CLOSE 12,800.03

Low

LOW 5,875

High

HIGH 27,750
DATEOPENHIGHLOWCLOSE
01/01/202416,002.516,807.515,35016,470
01/02/202416,00016,48015,30016,000
01/03/202415,32516,297.515,32515,522.5
01/04/202415,26016,772.515,22516,500
01/07/202416,50017,49516,30016,937.5
01/08/202416,94018,147.516,937.517,940
01/09/202417,89518,792.517,60018,630
01/10/202418,63019,13016,767.516,767.5
01/11/202416,00016,74515,60015,792.5
01/14/202415,792.516,70515,50015,600
01/15/202415,60017,032.515,537.516,910
01/16/202416,91017,80016,30017,150
01/17/202417,15017,697.516,52017,305
01/18/202417,30517,602.517,07017,120
01/21/202417,122.517,24516,58016,945
01/22/202416,91017,61016,80017,495
01/23/202417,50017,702.517,00017,290
01/24/202417,287.517,87517,282.517,625
01/25/202417,627.517,90017,36017,452.5
01/28/202417,50019,197.517,16019,197.5
01/29/202419,217.520,75019,017.520,300
01/30/202420,40021,97519,65020,142.5
01/31/202420,142.521,76020,122.521,520
02/01/202421,60022,15021,202.521,800
02/04/202421,80023,60021,80023,335
02/05/202423,45024,10521,402.522,210
02/06/202422,217.523,90022,217.522,840
02/07/202422,84023,092.522,00022,600
02/08/202422,60023,157.522,287.522,702.5
02/11/202422,897.523,20021,947.522,375
02/12/202422,297.522,60021,74522,087.5
02/13/202421,75022,937.521,15021,800
02/14/202421,92523,237.521,92522,590
02/15/202422,60024,25021,80522,500
02/18/202422,602.524,60022,602.524,112.5
02/19/202424,22525,27023,50025,130
02/20/202425,137.526,25023,31523,850
02/21/202424,257.524,832.523,65023,745
02/22/202423,74524,10022,60023,272.5
02/25/202423,277.523,59022,55022,922.5
02/26/202422,922.523,14522,667.522,900
02/27/202422,922.523,30022,00023,092.5
02/28/202423,247.524,48522,922.524,485
02/29/202424,04526,10023,36024,895
03/03/202425,002.527,382.524,772.527,000
03/04/202427,012.527,75024,30024,300
03/05/202422,10023,95522,00022,320
03/06/202422,32022,90021,65022,605
03/07/202422,60523,40022,197.523,300
03/10/202423,36024,00020,97021,125
03/11/202421,13021,772.520,11020,797.5
03/12/202420,70022,00020,10021,150
03/13/202421,15022,50020,75021,600
03/14/202420,20022,76520,20022,765
03/17/202422,76522,98020,50020,600
03/18/202420,612.521,137.520,07020,630
03/19/202420,63021,10020,35020,450
03/20/202420,47020,77019,757.520,370
03/21/202420,30020,75020,00020,337.5
03/24/202420,34021,612.520,132.520,747.5
03/25/202420,752.521,20020,262.520,525
03/26/202420,70020,88020,19520,542.5
03/27/202420,54520,797.520,387.520,580
03/28/202420,60021,977.520,40021,502.5
03/31/202421,682.521,69020,60021,115
04/01/202421,122.522,60021,122.522,070
04/02/202422,07022,072.520,85521,400
04/03/202421,20021,20019,617.519,617.5
04/04/202420,20020,69519,737.520,450
04/07/202420,45522,40020,45522,300
04/08/202422,45024,32022,422.523,202.5
04/14/202422,80523,49522,40022,950
04/15/202422,95023,00021,15021,150
04/16/202421,537.521,542.520,55021,110
04/17/202421,00021,047.520,71520,880
04/18/202420,932.521,62520,747.521,625
04/21/202421,702.521,97520,60020,600
04/23/202420,62521,00020,08021,000
04/24/202421,00021,00020,23020,500
04/25/202420,50020,637.520,02020,050
04/28/202419,00019,847.518,04518,045
04/29/202418,04519,00017,15018,500
05/01/202418,51018,90018,102.518,250
05/02/202418,217.518,43518,05018,300
05/05/202418,352.518,80018,092.518,410
05/06/202418,41018,58518,002.518,500
05/07/202418,502.518,55018,107.518,215
05/08/202418,212.518,45018,00018,102.5
05/09/202418,10018,10017,702.517,850
05/12/202417,85018,29517,367.517,750
05/13/202417,452.518,35017,452.517,997.5
05/14/202417,997.518,30017,917.518,000
05/15/202418,067.518,50017,96518,125
05/16/202418,13518,277.517,40017,790
05/19/202417,81017,95016,73016,755
05/20/202416,552.517,10516,20516,655
05/21/202416,70018,10016,70017,305
05/22/202417,70019,03517,51018,227.5
05/23/202418,23518,60017,60017,600
05/26/202417,60017,837.516,912.517,020
05/27/202417,02017,25016,80016,830
05/28/202416,832.516,857.516,09016,200
05/29/202416,20016,472.515,92516,145
05/30/202416,147.516,79515,887.516,200
06/02/202416,17016,17015,50015,665
06/03/202415,667.516,03014,88015,200
06/04/202415,32015,37014,557.514,907.5
06/05/202414,937.515,35014,907.514,910
06/06/202414,912.515,13014,567.514,655
06/09/202414,65514,822.513,92514,170
06/10/202413,30014,35012,75512,755
06/11/202411,48011,48011,48011,480
06/12/202410,332.511,40010,332.510,332.5
06/13/20249,62510,017.59,3009,300
06/19/20248,8009,3008,3708,400
06/20/20248,5009,0408,0758,940
06/23/20249,0059,1008,3908,400
06/24/20248,4509,237.58,1258,930
06/25/20248,9209,3508,602.58,757.5
06/26/20248,6008,9508,477.58,667.5
06/27/20248,7508,7508,332.58,405
06/30/20248,407.58,4958,0008,000
07/01/20248,002.58,317.57,7608,000
07/02/20248,0008,2507,897.58,007.5
07/03/20248,0308,0907,912.57,950
07/04/20247,9558,572.57,9208,230
07/07/20248,237.59,052.58,1509,052.5
07/08/20249,2409,957.59,2409,957.5
07/09/202410,40010,952.58,962.58,962.5
07/10/20248,7909,3008,5008,902.5
07/11/20248,947.59,1508,507.58,652.5
07/15/20248,6608,9958,6008,625
07/16/20248,6258,7208,4008,535
07/17/20248,5508,6608,4758,542.5
07/18/20248,542.58,5908,382.58,440
07/21/20248,477.58,6508,3658,440
07/22/20248,4858,712.58,2608,285
07/23/20248,2908,3358,1008,200
07/24/20248,202.58,302.58,097.58,110
07/25/20248,1108,2658,0358,255
07/28/20248,2808,3708,037.58,130
07/29/20248,1808,5708,1008,312.5
07/30/20248,3208,3508,0158,020
07/31/20248,0258,1558,0008,107.5
08/01/20248,0908,152.57,8607,932.5
08/04/20247,6307,6307,2007,402.5
08/05/20247,9007,9007,5057,610
08/06/20247,6207,7307,402.57,595
08/07/20247,6007,6207,422.57,492.5
08/08/20247,492.57,5857,2907,317.5
08/11/20247,3257,747.57,2807,317.5
08/12/20247,3157,647.57,252.57,427.5
08/13/20247,427.57,6507,2507,300
08/14/20247,2707,352.57,0807,330
08/15/20247,3307,3657,1707,170
08/18/20247,1757,2507,1057,205
08/19/20247,2057,2057,062.57,097.5
08/20/20247,097.57,2356,952.56,977.5
08/21/20246,9607,1106,9607,037.5
08/22/20247,0957,117.56,8706,950
08/25/20246,9707,002.56,742.56,767.5
08/26/20246,767.57,442.56,7357,055
08/27/20247,0757,7606,9907,760
08/28/20248,532.58,5357,752.57,845
09/01/20247,8458,247.57,8008,055
09/02/20248,2708,2707,652.57,655
09/03/20247,5957,6557,3907,460
09/04/20247,4607,5507,3457,430
09/05/20247,392.57,9757,3207,467.5
09/08/20247,517.57,6057,397.57,435
09/09/20247,497.57,5857,322.57,350
09/10/20247,3607,3706,9957,070
09/11/20247,0707,1806,9307,077.5
09/12/20247,077.57,367.57,0257,305
09/15/20247,4707,4707,1507,197.5
09/16/20247,2007,247.57,0907,122.5
09/17/20246,917.57,072.56,857.56,920
09/18/20246,947.57,062.56,892.57,032.5
09/19/20247,0007,097.56,917.57,050
09/22/20247,0507,1506,9356,945
09/23/20247,0157,0156,712.56,847.5
09/24/20246,907.56,932.56,7156,800
09/25/20246,8056,9106,6356,660
09/26/20246,7506,9356,662.56,745
09/29/20246,7756,897.56,6556,677.5
09/30/20246,6506,707.56,3106,317.5
10/01/20246,317.56,8506,1106,500
10/02/20246,4257,1006,3706,557.5
10/03/20246,557.56,722.56,377.56,607.5
10/06/20246,7006,7256,4356,450
10/07/20246,4556,5506,3506,390
10/08/20246,4806,4806,2206,365
10/09/20246,397.56,4956,3156,420
10/10/20246,302.56,4156,1106,200
10/13/20246,2006,2005,8755,942.5
10/14/20245,942.56,5355,942.56,345
10/15/20246,3456,442.56,0306,175
10/16/20246,1756,2856,092.56,220
10/17/20246,272.56,5706,1656,187.5
10/20/20246,187.56,347.56,0306,045
10/21/20246,0456,2705,957.56,220
10/22/20246,2506,2556,0706,080
10/23/20246,102.56,3006,102.56,300
10/24/20246,3006,3706,207.56,282.5
10/27/20246,282.56,6756,282.56,430
10/29/20246,4306,5006,3156,397.5
10/30/20246,397.56,507.56,2606,507.5
10/31/20246,307.56,462.56,307.56,372.5
11/03/20246,372.56,4006,1506,152.5
11/04/20246,197.56,2056,102.56,142.5
11/05/20246,142.56,3006,142.56,170
11/06/20246,242.56,242.56,0556,142.5
11/07/20246,152.56,3306,1106,297.5
11/10/20246,3006,402.56,132.56,372.5
11/11/20246,372.56,372.56,1106,132.5
11/12/20246,132.56,1606,0506,087.5
11/13/20246,152.56,247.56,0856,157.5
11/14/20246,1606,2906,157.56,252.5
11/17/20246,252.56,627.56,252.56,442.5
11/18/20246,462.56,5956,2606,345
11/19/20246,372.56,6006,297.56,335
11/20/20246,3356,5406,262.56,452.5
11/21/20246,4806,552.56,3606,525
11/24/20246,5257,177.56,5257,177.5
11/25/20247,2757,8957,2757,895
11/26/20248,042.58,6407,7357,965
11/27/20247,9658,0007,5207,552.5
11/28/20247,517.57,5957,3007,342.5
12/01/20247,2257,4507,2007,237.5
12/02/20247,2557,7207,1657,175
12/03/20247,177.57,3507,092.57,250
12/04/20247,2507,2707,127.57,152.5
12/05/20247,1607,2607,1207,177.5
12/08/20247,2007,467.57,2007,400
12/09/20247,4007,507.57,0907,120
12/10/20247,1207,187.56,9457,000
12/11/20247,017.57,182.56,997.57,065
12/12/20247,067.57,1307,0007,130
12/15/20247,1307,2507,1007,142.5
12/16/20247,1607,1806,9707,050
12/17/20247,052.57,1056,8456,880
12/18/20246,8806,927.56,757.56,830
12/19/20246,8307,0956,717.57,095
12/22/20247,117.57,1556,802.56,840
12/23/20246,897.56,897.56,742.56,742.5
12/24/20246,777.56,8806,767.56,772.5
12/25/20246,777.56,9406,747.56,752.5
12/26/20246,752.56,857.56,752.56,820
12/29/20246,822.56,9156,7206,735
12/30/20246,7757,227.56,6357,005