Politeknik Metal Sanayi ve Ticaret Anonim Sirketi (IST:POLTK)
Turkey · Delayed Price · Currency is TRY 6,742.50
+612.50 (9.99%)
At close: Jan 16, 2026
IST:POLTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 7,050.00 | 7,415.00 | 6,472.50 | 6,500.00 | 6,500.00 | -3.60% | 115,437 |
| Jan 16, 2026 | 6,135.00 | 6,742.50 | 6,135.00 | 6,742.50 | 6,742.50 | 9.99% | 47,776 |
| Jan 15, 2026 | 6,050.00 | 6,267.50 | 6,040.00 | 6,130.00 | 6,130.00 | -0.16% | 47,565 |
| Jan 14, 2026 | 6,160.00 | 6,302.50 | 6,140.00 | 6,140.00 | 6,140.00 | -2.85% | 29,651 |
| Jan 13, 2026 | 6,185.00 | 6,600.00 | 6,140.00 | 6,320.00 | 6,320.00 | 2.18% | 35,682 |
| Jan 12, 2026 | 6,307.50 | 6,352.50 | 6,175.00 | 6,185.00 | 6,185.00 | -1.94% | 25,007 |
| Jan 9, 2026 | 6,490.00 | 6,620.00 | 6,280.00 | 6,307.50 | 6,307.50 | -2.81% | 33,835 |
| Jan 8, 2026 | 6,715.00 | 6,822.50 | 6,475.00 | 6,490.00 | 6,490.00 | -3.35% | 42,041 |
| Jan 7, 2026 | 7,292.50 | 7,320.00 | 6,695.00 | 6,715.00 | 6,715.00 | -6.08% | 58,211 |
| Jan 6, 2026 | 7,877.50 | 8,055.00 | 7,140.00 | 7,150.00 | 7,150.00 | -7.74% | 54,192 |
| Jan 5, 2026 | 8,375.00 | 8,380.00 | 7,582.50 | 7,750.00 | 7,750.00 | -7.46% | 33,843 |
| Jan 2, 2026 | 9,335.00 | 10,235.00 | 8,375.00 | 8,375.00 | 8,375.00 | -9.99% | 56,106 |
| Dec 31, 2025 | 9,202.50 | 9,700.00 | 8,985.00 | 9,305.00 | 9,305.00 | -6.79% | 23,437 |
| Dec 30, 2025 | 10,320.00 | 10,350.00 | 9,982.50 | 9,982.50 | 9,982.50 | -9.99% | 13,354 |
| Dec 29, 2025 | 12,650.00 | 13,252.50 | 11,090.00 | 11,090.00 | 11,090.00 | -9.98% | 105,642 |
| Dec 26, 2025 | 11,077.50 | 12,320.00 | 10,740.00 | 12,320.00 | 12,320.00 | 10.00% | 35,959 |
| Dec 25, 2025 | 11,580.00 | 12,700.00 | 10,530.00 | 11,200.00 | 11,200.00 | -4.27% | 68,323 |
| Dec 24, 2025 | 10,610.00 | 11,745.00 | 10,610.00 | 11,700.00 | 11,700.00 | 8.16% | 24,143 |
| Dec 23, 2025 | 10,000.00 | 10,817.50 | 9,730.00 | 10,817.50 | 10,817.50 | 8.18% | 20,645 |
| Dec 22, 2025 | 9,887.50 | 10,040.00 | 9,152.50 | 10,000.00 | 10,000.00 | 4.17% | 23,219 |
| Dec 19, 2025 | 8,890.00 | 9,610.00 | 8,700.00 | 9,600.00 | 9,600.00 | 7.87% | 18,757 |
| Dec 18, 2025 | 8,225.00 | 8,900.00 | 8,225.00 | 8,900.00 | 8,900.00 | 8.37% | 27,889 |
| Dec 17, 2025 | 8,105.00 | 8,977.50 | 8,077.50 | 8,212.50 | 8,212.50 | 0.61% | 67,211 |
| Dec 16, 2025 | 8,187.50 | 8,272.50 | 8,100.00 | 8,162.50 | 8,162.50 | 0.28% | 2,336 |
| Dec 15, 2025 | 8,277.50 | 8,317.50 | 8,110.00 | 8,140.00 | 8,140.00 | -1.63% | 2,875 |
| Dec 12, 2025 | 8,352.50 | 8,425.00 | 8,202.50 | 8,275.00 | 8,275.00 | -0.90% | 3,176 |
| Dec 11, 2025 | 8,747.50 | 8,747.50 | 8,300.00 | 8,350.00 | 8,350.00 | 1.03% | 4,281 |
| Dec 10, 2025 | 8,302.50 | 8,372.50 | 8,185.00 | 8,265.00 | 8,265.00 | -0.42% | 3,044 |
| Dec 9, 2025 | 8,325.00 | 8,407.50 | 8,262.50 | 8,300.00 | 8,300.00 | -1.54% | 3,225 |
| Dec 8, 2025 | 8,147.50 | 8,897.50 | 8,145.00 | 8,430.00 | 8,430.00 | 3.85% | 15,240 |
| Dec 5, 2025 | 8,142.50 | 8,217.50 | 8,025.00 | 8,117.50 | 8,117.50 | -0.09% | 2,772 |
| Dec 4, 2025 | 8,147.50 | 8,205.00 | 7,850.00 | 8,125.00 | 8,125.00 | -0.28% | 6,388 |
| Dec 3, 2025 | 8,170.00 | 8,320.00 | 8,025.00 | 8,147.50 | 8,147.50 | -0.28% | 4,192 |
| Dec 2, 2025 | 8,145.00 | 8,332.50 | 8,100.00 | 8,170.00 | 8,170.00 | 0.34% | 4,172 |
| Dec 1, 2025 | 8,410.00 | 8,487.50 | 8,100.00 | 8,142.50 | 8,142.50 | -2.49% | 5,069 |
| Nov 28, 2025 | 8,260.00 | 8,790.00 | 8,260.00 | 8,350.00 | 8,350.00 | -2.17% | 4,207 |
| Nov 27, 2025 | 8,150.00 | 8,910.00 | 8,050.00 | 8,535.00 | 8,535.00 | 4.72% | 10,257 |
| Nov 26, 2025 | 8,255.00 | 8,302.50 | 7,952.50 | 8,150.00 | 8,150.00 | 0.99% | 3,842 |
| Nov 25, 2025 | 8,345.00 | 8,395.00 | 7,812.50 | 8,070.00 | 8,070.00 | -3.27% | 7,704 |
| Nov 24, 2025 | 8,577.50 | 8,627.50 | 8,300.00 | 8,342.50 | 8,342.50 | -1.85% | 5,315 |
| Nov 21, 2025 | 8,550.00 | 8,560.00 | 8,315.00 | 8,500.00 | 8,500.00 | 0.41% | 2,851 |
| Nov 20, 2025 | 9,007.50 | 9,200.00 | 8,450.00 | 8,465.00 | 8,465.00 | -4.11% | 5,457 |
| Nov 19, 2025 | 8,442.50 | 8,830.00 | 8,330.00 | 8,827.50 | 8,827.50 | 4.65% | 10,588 |
| Nov 18, 2025 | 8,700.00 | 8,700.00 | 8,380.00 | 8,435.00 | 8,435.00 | -1.69% | 4,488 |
| Nov 17, 2025 | 8,890.00 | 8,890.00 | 8,480.00 | 8,580.00 | 8,580.00 | -2.00% | 6,966 |
| Nov 14, 2025 | 8,560.00 | 8,815.00 | 8,390.00 | 8,755.00 | 8,755.00 | 2.28% | 5,560 |
| Nov 13, 2025 | 8,727.50 | 8,982.50 | 8,552.50 | 8,560.00 | 8,560.00 | -1.92% | 5,637 |
| Nov 12, 2025 | 9,157.50 | 9,275.00 | 8,652.50 | 8,727.50 | 8,727.50 | -4.70% | 8,369 |
| Nov 11, 2025 | 9,655.00 | 9,655.00 | 8,700.00 | 9,157.50 | 9,157.50 | -5.15% | 8,826 |
| Nov 10, 2025 | 9,500.00 | 9,910.00 | 9,290.00 | 9,655.00 | 9,655.00 | 1.15% | 14,419 |