Politeknik Metal Sanayi ve Ticaret Anonim Sirketi (IST:POLTK)
Turkey · Delayed Price · Currency is TRY 5,720.00
-280.00 (-4.67%)
Last updated: Mar 2, 2026, 4:48 PM GMT+3
IST:POLTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 5,685.00 | 5,740.00 | 5,480.00 | 5,487.50 | - | -8.54% | 3,494 |
| Feb 27, 2026 | 6,005.00 | 6,097.50 | 6,000.00 | 6,000.00 | 6,000.00 | -0.66% | 14,942 |
| Feb 26, 2026 | 6,022.50 | 6,220.00 | 6,000.00 | 6,040.00 | 6,040.00 | -0.86% | 17,509 |
| Feb 25, 2026 | 6,000.00 | 6,380.00 | 6,000.00 | 6,092.50 | 6,092.50 | 1.33% | 38,237 |
| Feb 24, 2026 | 6,075.00 | 6,102.50 | 6,002.50 | 6,012.50 | 6,012.50 | -0.95% | 10,395 |
| Feb 23, 2026 | 6,142.50 | 6,217.50 | 6,067.50 | 6,070.00 | 6,070.00 | -0.49% | 12,181 |
| Feb 20, 2026 | 6,100.00 | 6,175.00 | 6,040.00 | 6,100.00 | 6,100.00 | - | 11,625 |
| Feb 19, 2026 | 6,250.00 | 6,297.50 | 6,052.50 | 6,100.00 | 6,100.00 | -2.40% | 15,917 |
| Feb 18, 2026 | 6,402.50 | 6,437.50 | 6,250.00 | 6,250.00 | 6,250.00 | -2.38% | 18,281 |
| Feb 17, 2026 | 6,370.00 | 6,532.50 | 6,352.50 | 6,402.50 | 6,402.50 | 0.67% | 19,085 |
| Feb 16, 2026 | 6,305.00 | 6,467.50 | 6,305.00 | 6,360.00 | 6,360.00 | 0.87% | 17,887 |
| Feb 13, 2026 | 6,327.50 | 6,375.00 | 6,247.50 | 6,305.00 | 6,305.00 | -0.32% | 13,360 |
| Feb 12, 2026 | 6,295.00 | 6,337.50 | 6,270.00 | 6,325.00 | 6,325.00 | 0.64% | 13,427 |
| Feb 11, 2026 | 6,370.00 | 6,372.50 | 6,275.00 | 6,285.00 | 6,285.00 | -1.18% | 12,108 |
| Feb 10, 2026 | 6,327.50 | 6,447.50 | 6,270.00 | 6,360.00 | 6,360.00 | 0.51% | 19,349 |
| Feb 9, 2026 | 6,295.00 | 6,387.50 | 6,260.00 | 6,327.50 | 6,327.50 | 0.52% | 12,391 |
| Feb 6, 2026 | 6,277.50 | 6,350.00 | 6,202.50 | 6,295.00 | 6,295.00 | 0.28% | 13,040 |
| Feb 5, 2026 | 6,300.00 | 6,345.00 | 6,225.00 | 6,277.50 | 6,277.50 | -0.36% | 14,919 |
| Feb 4, 2026 | 6,332.50 | 6,352.50 | 6,270.00 | 6,300.00 | 6,300.00 | -0.51% | 12,066 |
| Feb 3, 2026 | 6,270.00 | 6,532.50 | 6,270.00 | 6,332.50 | 6,332.50 | 1.16% | 21,104 |
| Feb 2, 2026 | 6,290.00 | 6,360.00 | 6,200.00 | 6,260.00 | 6,260.00 | -0.75% | 18,973 |
| Jan 30, 2026 | 6,480.00 | 6,500.00 | 6,280.00 | 6,307.50 | 6,307.50 | -2.29% | 24,182 |
| Jan 29, 2026 | 6,620.00 | 6,642.50 | 6,450.00 | 6,455.00 | 6,455.00 | -0.96% | 28,694 |
| Jan 28, 2026 | 6,500.00 | 6,625.00 | 6,397.50 | 6,517.50 | 6,517.50 | 0.66% | 32,142 |
| Jan 27, 2026 | 7,000.00 | 7,410.00 | 6,460.00 | 6,475.00 | 6,475.00 | -8.80% | 99,472 |
| Jan 26, 2026 | 6,460.00 | 7,260.00 | 6,460.00 | 7,100.00 | 7,100.00 | 7.29% | 47,295 |
| Jan 23, 2026 | 6,750.00 | 6,927.50 | 6,500.00 | 6,617.50 | 6,617.50 | -1.16% | 22,606 |
| Jan 22, 2026 | 6,482.50 | 6,927.50 | 6,430.00 | 6,695.00 | 6,695.00 | 3.28% | 42,029 |
| Jan 21, 2026 | 6,627.50 | 6,687.50 | 6,405.00 | 6,482.50 | 6,482.50 | -2.19% | 17,440 |
| Jan 20, 2026 | 6,500.00 | 6,787.50 | 6,370.00 | 6,627.50 | 6,627.50 | 1.96% | 51,462 |
| 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 |