Polisan Holding A.S. (IST:POLHO)
Turkey · Delayed Price · Currency is TRY 18.18
-0.04 (-0.22%)
Last updated: Oct 5, 2026, 5:59 PM GMT+3
Polisan Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 18.07 | 19.07 | 17.86 | 18.51 | 18.51 | 1.82% | 2,070,731 |
| Oct 5, 2026 | 18.45 | 18.72 | 17.83 | 18.18 | 18.18 | -0.22% | 1,245,415 |
| Oct 2, 2026 | 17.69 | 18.40 | 17.68 | 18.22 | 18.22 | 1.79% | 1,735,861 |
| Oct 1, 2026 | 18.00 | 18.26 | 17.50 | 17.90 | 17.90 | 1.02% | 1,259,214 |
| Sep 30, 2026 | 18.43 | 18.54 | 17.49 | 17.72 | 17.72 | -3.85% | 1,671,727 |
| Sep 29, 2026 | 18.76 | 18.90 | 18.21 | 18.43 | 18.43 | 0.38% | 1,234,598 |
| Sep 28, 2026 | 20.00 | 20.00 | 18.11 | 18.36 | 18.36 | -8.20% | 2,167,011 |
| Sep 25, 2026 | 18.80 | 20.00 | 18.53 | 20.00 | 20.00 | 6.38% | 1,321,383 |
| Sep 24, 2026 | 19.12 | 19.61 | 18.56 | 18.80 | 18.80 | -3.54% | 908,581 |
| Sep 23, 2026 | 17.86 | 19.64 | 17.83 | 19.49 | 19.49 | 9.13% | 3,300,261 |
| Sep 22, 2026 | 17.67 | 18.50 | 17.50 | 17.86 | 17.86 | 1.08% | 1,654,598 |
| Sep 21, 2026 | 19.45 | 19.45 | 17.55 | 17.67 | 17.67 | -9.38% | 3,943,669 |
| Sep 18, 2026 | 20.46 | 20.90 | 18.66 | 19.50 | 19.50 | -4.32% | 2,139,926 |
| Sep 17, 2026 | 21.20 | 21.56 | 20.38 | 20.38 | 20.38 | -2.67% | 2,257,150 |
| Sep 16, 2026 | 21.62 | 21.90 | 20.38 | 20.94 | 20.94 | -3.06% | 1,897,210 |
| Sep 15, 2026 | 22.02 | 22.30 | 21.60 | 21.60 | 21.60 | -2.17% | 1,178,163 |
| Sep 14, 2026 | 22.00 | 22.26 | 21.90 | 22.08 | 22.08 | -0.18% | 1,049,469 |
| Sep 11, 2026 | 21.98 | 22.20 | 21.92 | 22.12 | 22.12 | -0.09% | 985,142 |
| Sep 10, 2026 | 23.22 | 23.32 | 21.70 | 22.14 | 22.14 | -4.98% | 5,539,229 |
| Sep 9, 2026 | 23.44 | 23.56 | 23.16 | 23.30 | 23.30 | -0.85% | 2,120,244 |
| Sep 8, 2026 | 23.54 | 23.60 | 23.02 | 23.50 | 23.50 | 1.38% | 2,534,263 |
| Sep 7, 2026 | 22.42 | 23.22 | 22.08 | 23.18 | 23.18 | 3.48% | 2,431,317 |
| Sep 4, 2026 | 22.86 | 22.92 | 22.26 | 22.40 | 22.40 | -2.01% | 1,368,408 |
| Sep 3, 2026 | 22.42 | 23.14 | 22.20 | 22.86 | 22.86 | 1.96% | 2,528,128 |
| Sep 2, 2026 | 22.20 | 22.68 | 21.84 | 22.42 | 22.42 | 0.81% | 1,439,744 |
| Sep 1, 2026 | 21.72 | 22.30 | 21.30 | 22.24 | 22.24 | 2.02% | 2,576,065 |
| Aug 31, 2026 | 22.20 | 22.48 | 21.80 | 21.80 | 21.80 | -1.80% | 1,218,851 |
| Aug 28, 2026 | 22.30 | 22.40 | 21.92 | 22.20 | 22.20 | 0.54% | 1,458,793 |
| Aug 27, 2026 | 22.58 | 22.86 | 22.00 | 22.08 | 22.08 | -1.69% | 1,492,902 |
| Aug 26, 2026 | 22.46 | 22.78 | 22.32 | 22.46 | 22.46 | 0.09% | 941,537 |
| Aug 25, 2026 | 22.50 | 22.82 | 22.32 | 22.44 | 22.44 | -0.27% | 827,734 |
| Aug 24, 2026 | 22.60 | 22.76 | 22.48 | 22.50 | 22.50 | -0.27% | 919,791 |
| Aug 21, 2026 | 22.82 | 23.02 | 22.40 | 22.56 | 22.56 | -0.88% | 1,634,139 |
| Aug 20, 2026 | 22.68 | 23.04 | 22.64 | 22.76 | 22.76 | 0.62% | 1,139,509 |
| Aug 19, 2026 | 22.62 | 23.44 | 22.48 | 22.62 | 22.62 | -0.09% | 1,591,150 |
| Aug 18, 2026 | 22.54 | 22.88 | 22.26 | 22.64 | 22.64 | -1.65% | 2,228,759 |
| Aug 17, 2026 | 22.18 | 23.30 | 22.08 | 23.02 | 23.02 | 3.14% | 2,972,864 |
| Aug 14, 2026 | 22.32 | 22.68 | 22.24 | 22.32 | 22.32 | - | 2,693,769 |
| Aug 13, 2026 | 22.30 | 22.70 | 22.14 | 22.32 | 22.32 | 0.54% | 2,076,477 |
| Aug 12, 2026 | 22.02 | 22.38 | 21.92 | 22.20 | 22.20 | 0.91% | 1,692,279 |
| Aug 11, 2026 | 21.42 | 22.58 | 21.34 | 22.00 | 22.00 | 2.52% | 2,989,060 |
| Aug 10, 2026 | 21.06 | 21.78 | 21.06 | 21.46 | 21.46 | 2.00% | 1,514,084 |
| Aug 7, 2026 | 21.26 | 21.42 | 20.98 | 21.04 | 21.04 | -0.75% | 780,107 |
| Aug 6, 2026 | 21.04 | 21.20 | 21.00 | 21.20 | 21.20 | 0.76% | 459,708 |
| Aug 5, 2026 | 21.06 | 21.20 | 21.00 | 21.04 | 21.04 | 0.19% | 934,728 |
| Aug 4, 2026 | 20.94 | 21.16 | 20.94 | 21.00 | 21.00 | -0.10% | 794,210 |
| Aug 3, 2026 | 21.18 | 21.44 | 20.96 | 21.02 | 21.02 | -0.38% | 1,374,750 |
| Jul 31, 2026 | 20.80 | 21.26 | 20.80 | 21.10 | 21.10 | 1.44% | 1,216,817 |
| Jul 30, 2026 | 20.56 | 20.96 | 20.50 | 20.80 | 20.80 | 0.78% | 919,303 |
| Jul 29, 2026 | 20.62 | 21.20 | 20.40 | 20.64 | 20.64 | - | 3,980,193 |