Politeknik Metal Sanayi ve Ticaret Anonim Sirketi (IST:POLTK)
Turkey · Delayed Price · Currency is TRY 10,500
+28 (0.26%)
At close: Sep 15, 2025
IST:POLTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 10,682.50 | 11,752.50 | 10,497.50 | 11,230.00 | - | 5.10% | 26,482 |
| Sep 16, 2025 | 10,405.00 | 10,700.00 | 10,180.00 | 10,685.00 | - | 1.76% | 9,326 |
| Sep 15, 2025 | 10,472.50 | 10,842.50 | 9,995.00 | 10,500.00 | - | 0.26% | 14,266 |
| Sep 12, 2025 | 10,010.00 | 10,635.00 | 9,550.00 | 10,472.50 | - | 4.62% | 17,471 |
| Sep 11, 2025 | 10,900.00 | 10,962.50 | 10,010.00 | 10,010.00 | - | -7.14% | 13,623 |
| Sep 10, 2025 | 10,012.50 | 10,947.50 | 9,977.50 | 10,780.00 | - | 7.67% | 30,350 |
| Sep 9, 2025 | 9,150.00 | 10,012.50 | 9,000.00 | 10,012.50 | - | 10.00% | 15,590 |
| Sep 8, 2025 | 8,805.00 | 9,522.50 | 8,715.00 | 9,102.50 | - | -0.46% | 8,484 |
| Sep 5, 2025 | 9,192.50 | 9,545.00 | 9,030.00 | 9,145.00 | - | -1.53% | 6,853 |
| Sep 4, 2025 | 8,952.50 | 9,660.00 | 8,952.50 | 9,287.50 | - | 3.95% | 13,207 |
| Sep 3, 2025 | 9,340.00 | 9,397.50 | 8,800.00 | 8,935.00 | - | -4.34% | 11,050 |
| Sep 2, 2025 | 9,580.00 | 9,865.00 | 8,800.00 | 9,340.00 | - | 0.86% | 27,813 |
| Sep 1, 2025 | 8,997.50 | 9,260.00 | 8,672.50 | 9,260.00 | - | 9.98% | 19,412 |
| Aug 29, 2025 | 7,912.50 | 8,680.00 | 7,765.00 | 8,420.00 | - | 6.41% | 19,565 |
| Aug 28, 2025 | 7,400.00 | 8,080.00 | 7,375.00 | 7,912.50 | - | 7.65% | 16,499 |
| Aug 27, 2025 | 7,407.50 | 7,600.00 | 7,312.50 | 7,350.00 | - | 0.24% | 5,203 |
| Aug 26, 2025 | 7,780.00 | 7,780.00 | 7,332.50 | 7,332.50 | - | -5.02% | 24,842 |
| Aug 25, 2025 | 7,687.50 | 7,792.50 | 7,650.00 | 7,720.00 | - | 0.49% | 3,334 |
| Aug 22, 2025 | 7,787.50 | 7,840.00 | 7,620.00 | 7,682.50 | - | -1.32% | 3,528 |
| Aug 21, 2025 | 7,800.00 | 8,100.00 | 7,702.50 | 7,785.00 | - | 1.63% | 5,475 |
| Aug 20, 2025 | 7,542.50 | 8,002.50 | 7,207.50 | 7,660.00 | - | 1.56% | 10,344 |
| Aug 19, 2025 | 7,200.00 | 7,700.00 | 7,067.50 | 7,542.50 | - | 4.76% | 10,278 |
| Aug 18, 2025 | 7,185.00 | 7,487.50 | 7,185.00 | 7,200.00 | - | 0.56% | 4,744 |
| Aug 15, 2025 | 7,020.00 | 7,220.00 | 7,020.00 | 7,160.00 | - | 1.99% | 3,048 |
| Aug 14, 2025 | 7,132.50 | 7,295.00 | 7,000.00 | 7,020.00 | - | -1.61% | 3,440 |
| Aug 13, 2025 | 7,357.50 | 7,385.00 | 7,120.00 | 7,135.00 | - | -3.02% | 4,286 |
| Aug 12, 2025 | 7,560.00 | 7,560.00 | 7,275.00 | 7,357.50 | - | -3.19% | 6,227 |
| Aug 11, 2025 | 7,035.00 | 7,700.00 | 7,035.00 | 7,600.00 | - | 8.03% | 14,279 |
| Aug 8, 2025 | 7,127.50 | 7,127.50 | 6,917.50 | 7,035.00 | - | -1.30% | 3,874 |
| Aug 7, 2025 | 7,335.00 | 7,360.00 | 7,085.00 | 7,127.50 | - | -0.45% | 4,432 |
| Aug 6, 2025 | 7,130.00 | 7,420.00 | 7,112.50 | 7,160.00 | - | 1.20% | 8,010 |
| Aug 5, 2025 | 7,030.00 | 7,360.00 | 6,952.50 | 7,075.00 | - | 0.64% | 6,821 |
| Aug 4, 2025 | 6,750.00 | 7,100.00 | 6,630.00 | 7,030.00 | - | 4.81% | 6,079 |
| Aug 1, 2025 | 6,805.00 | 6,970.00 | 6,695.00 | 6,707.50 | - | -1.43% | 3,206 |
| Jul 31, 2025 | 6,840.00 | 6,947.50 | 6,797.50 | 6,805.00 | - | -0.51% | 3,704 |
| Jul 30, 2025 | 6,800.00 | 6,975.00 | 6,697.50 | 6,840.00 | - | 2.09% | 6,568 |
| Jul 29, 2025 | 6,997.50 | 6,997.50 | 6,655.00 | 6,700.00 | - | -3.70% | 4,713 |
| Jul 28, 2025 | 6,897.50 | 7,362.50 | 6,825.00 | 6,957.50 | - | 2.92% | 11,363 |
| Jul 25, 2025 | 7,265.00 | 7,372.50 | 6,750.00 | 6,760.00 | - | -4.79% | 11,444 |
| Jul 24, 2025 | 6,465.00 | 7,100.00 | 6,465.00 | 7,100.00 | - | 9.99% | 16,579 |
| Jul 23, 2025 | 6,637.50 | 6,672.50 | 6,437.50 | 6,455.00 | - | -2.27% | 4,049 |
| Jul 22, 2025 | 6,387.50 | 6,717.50 | 6,387.50 | 6,605.00 | - | 3.41% | 5,663 |
| Jul 21, 2025 | 6,382.50 | 6,430.00 | 6,302.50 | 6,387.50 | - | 0.12% | 1,995 |
| Jul 18, 2025 | 6,330.00 | 6,385.00 | 6,270.00 | 6,380.00 | - | 0.79% | 1,897 |
| Jul 17, 2025 | 6,192.50 | 6,342.50 | 6,192.50 | 6,330.00 | - | 2.22% | 1,603 |
| Jul 16, 2025 | 6,327.50 | 6,382.50 | 6,137.50 | 6,192.50 | - | -2.13% | 2,321 |
| Jul 14, 2025 | 6,300.00 | 6,480.00 | 6,300.00 | 6,327.50 | - | 0.48% | 2,156 |
| Jul 11, 2025 | 6,355.00 | 6,375.00 | 6,262.50 | 6,297.50 | - | 0.04% | 2,694 |
| Jul 10, 2025 | 6,340.00 | 6,345.00 | 6,282.50 | 6,295.00 | - | 0.04% | 1,888 |
| Jul 9, 2025 | 6,325.00 | 6,420.00 | 6,212.50 | 6,292.50 | - | -0.47% | 2,710 |