Politeknik Metal Sanayi ve Ticaret Anonim Sirketi (IST:POLTK)
Turkey · Delayed Price · Currency is TRY 4,812.50
-145.00 (-2.92%)
At close: Mar 27, 2026
IST:POLTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,922.50 | 4,970.00 | 4,800.00 | 4,812.50 | 4,812.50 | -2.92% | 9,685 |
| Mar 26, 2026 | 5,000.00 | 5,025.00 | 4,905.00 | 4,957.50 | 4,957.50 | -0.85% | 11,380 |
| Mar 25, 2026 | 5,000.00 | 5,090.00 | 4,972.50 | 5,000.00 | 5,000.00 | 0.50% | 12,191 |
| Mar 24, 2026 | 5,147.50 | 5,147.50 | 4,972.50 | 4,975.00 | 4,975.00 | -3.35% | 12,508 |
| Mar 23, 2026 | 4,937.50 | 5,167.50 | 4,705.00 | 5,147.50 | 5,147.50 | 3.00% | 24,635 |
| Mar 19, 2026 | 5,050.00 | 5,050.00 | 4,960.00 | 4,997.50 | 4,997.50 | -0.55% | 4,605 |
| Mar 18, 2026 | 5,065.00 | 5,087.50 | 4,975.00 | 5,025.00 | 5,025.00 | -0.74% | 12,352 |
| Mar 17, 2026 | 5,040.00 | 5,100.00 | 4,982.50 | 5,062.50 | 5,062.50 | 0.65% | 10,787 |
| Mar 16, 2026 | 5,045.00 | 5,082.50 | 5,020.00 | 5,030.00 | 5,030.00 | 0.05% | 9,597 |
| Mar 13, 2026 | 5,130.00 | 5,130.00 | 5,000.00 | 5,027.50 | 5,027.50 | -2.00% | 10,121 |
| Mar 12, 2026 | 5,085.00 | 5,200.00 | 5,045.00 | 5,130.00 | 5,130.00 | 0.88% | 13,261 |
| Mar 11, 2026 | 5,300.00 | 5,312.50 | 5,077.50 | 5,085.00 | 5,085.00 | -4.01% | 15,328 |
| Mar 10, 2026 | 5,300.00 | 5,475.00 | 5,267.50 | 5,297.50 | 5,297.50 | 0.71% | 14,780 |
| Mar 9, 2026 | 5,415.00 | 5,415.00 | 5,140.00 | 5,260.00 | 5,260.00 | -2.86% | 16,221 |
| Mar 6, 2026 | 5,695.00 | 5,697.50 | 5,395.00 | 5,415.00 | 5,415.00 | -4.62% | 13,956 |
| Mar 5, 2026 | 5,500.00 | 5,835.00 | 5,500.00 | 5,677.50 | 5,677.50 | 3.75% | 23,135 |
| Mar 4, 2026 | 5,492.50 | 5,592.50 | 5,365.00 | 5,472.50 | 5,472.50 | -0.36% | 17,372 |
| Mar 3, 2026 | 5,702.50 | 5,825.00 | 5,490.00 | 5,492.50 | 5,492.50 | -3.68% | 16,276 |
| Mar 2, 2026 | 5,497.50 | 5,750.00 | 5,407.50 | 5,702.50 | 5,702.50 | -4.96% | 20,696 |
| 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 |