Politeknik Metal Sanayi ve Ticaret Anonim Sirketi (IST:POLTK)
Turkey · Delayed Price · Currency is TRY 4,430.00
-10.00 (-0.23%)
Last updated: Aug 26, 2026, 4:12 PM GMT+3
IST:POLTK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4,532.50 | 4,550.00 | 4,435.00 | 4,440.00 | 4,440.00 | -1.99% | 4,789 |
| Aug 24, 2026 | 4,525.00 | 4,612.50 | 4,520.00 | 4,530.00 | 4,530.00 | 0.17% | 5,870 |
| Aug 21, 2026 | 4,515.00 | 4,552.50 | 4,492.50 | 4,522.50 | 4,522.50 | 0.17% | 2,994 |
| Aug 20, 2026 | 4,490.00 | 4,610.00 | 4,450.00 | 4,515.00 | 4,515.00 | 0.22% | 5,221 |
| Aug 19, 2026 | 4,550.00 | 4,562.50 | 4,465.00 | 4,505.00 | 4,505.00 | 0.11% | 2,939 |
| Aug 18, 2026 | 4,647.50 | 4,730.00 | 4,475.00 | 4,500.00 | 4,500.00 | -1.96% | 5,406 |
| Aug 17, 2026 | 5,000.00 | 5,000.00 | 4,590.00 | 4,590.00 | 4,590.00 | -8.29% | 9,000 |
| Aug 14, 2026 | 4,925.00 | 5,165.00 | 4,805.00 | 5,005.00 | 5,005.00 | 5.09% | 27,775 |
| Aug 13, 2026 | 4,330.00 | 4,762.50 | 4,305.00 | 4,762.50 | 4,762.50 | 9.99% | 14,193 |
| Aug 12, 2026 | 4,305.00 | 4,355.00 | 4,270.00 | 4,330.00 | 4,330.00 | 0.58% | 4,166 |
| Aug 11, 2026 | 4,385.00 | 4,397.50 | 4,255.00 | 4,305.00 | 4,305.00 | -1.82% | 6,220 |
| Aug 10, 2026 | 4,415.00 | 4,550.00 | 4,370.00 | 4,385.00 | 4,385.00 | -0.68% | 5,914 |
| Aug 7, 2026 | 4,362.50 | 4,470.00 | 4,335.00 | 4,415.00 | 4,415.00 | 1.03% | 6,488 |
| Aug 6, 2026 | 4,370.00 | 4,420.00 | 4,330.00 | 4,370.00 | 4,370.00 | -0.17% | 4,956 |
| Aug 5, 2026 | 4,395.00 | 4,440.00 | 4,327.50 | 4,377.50 | 4,377.50 | 0.40% | 5,503 |
| Aug 4, 2026 | 4,325.00 | 4,387.50 | 4,285.00 | 4,360.00 | 4,360.00 | 1.28% | 5,416 |
| Aug 3, 2026 | 4,565.00 | 4,602.50 | 4,182.50 | 4,305.00 | 4,305.00 | -5.38% | 10,633 |
| Jul 31, 2026 | 4,550.00 | 4,637.50 | 4,497.50 | 4,550.00 | 4,550.00 | 0.55% | 5,390 |
| Jul 30, 2026 | 4,727.50 | 4,747.50 | 4,417.50 | 4,525.00 | 4,525.00 | -4.13% | 10,606 |
| Jul 29, 2026 | 4,810.00 | 4,850.00 | 4,707.50 | 4,720.00 | 4,720.00 | -1.87% | 5,157 |
| Jul 28, 2026 | 4,707.50 | 5,057.50 | 4,675.00 | 4,810.00 | 4,810.00 | 2.23% | 14,993 |
| Jul 27, 2026 | 4,887.50 | 4,895.00 | 4,700.00 | 4,705.00 | 4,705.00 | -2.74% | 4,936 |
| Jul 24, 2026 | 4,895.00 | 4,900.00 | 4,782.50 | 4,837.50 | 4,837.50 | -0.15% | 4,324 |
| Jul 23, 2026 | 4,872.50 | 4,925.00 | 4,840.00 | 4,845.00 | 4,845.00 | -0.36% | 3,809 |
| Jul 22, 2026 | 4,960.00 | 4,965.00 | 4,862.50 | 4,862.50 | 4,862.50 | -1.67% | 4,511 |
| Jul 21, 2026 | 4,922.50 | 4,985.00 | 4,872.50 | 4,945.00 | 4,945.00 | 0.51% | 4,714 |
| Jul 20, 2026 | 5,000.00 | 5,015.00 | 4,920.00 | 4,920.00 | 4,920.00 | -0.71% | 3,935 |
| Jul 17, 2026 | 5,030.00 | 5,030.00 | 4,945.00 | 4,955.00 | 4,955.00 | -1.49% | 4,920 |
| Jul 16, 2026 | 5,020.00 | 5,077.50 | 5,015.00 | 5,030.00 | 5,030.00 | 0.20% | 5,000 |
| Jul 14, 2026 | 5,027.50 | 5,105.00 | 4,965.00 | 5,020.00 | 5,020.00 | -0.25% | 4,584 |
| Jul 13, 2026 | 5,097.50 | 5,100.00 | 5,002.50 | 5,032.50 | 5,032.50 | -1.47% | 3,996 |
| Jul 10, 2026 | 5,120.00 | 5,157.50 | 5,082.50 | 5,107.50 | 5,107.50 | 0.25% | 4,772 |
| Jul 9, 2026 | 5,130.00 | 5,187.50 | 5,050.00 | 5,095.00 | 5,095.00 | -0.54% | 4,649 |
| Jul 8, 2026 | 5,150.00 | 5,255.00 | 5,120.00 | 5,122.50 | 5,122.50 | -0.92% | 8,175 |
| Jul 7, 2026 | 5,470.00 | 5,470.00 | 5,095.00 | 5,170.00 | 5,170.00 | -2.64% | 13,258 |
| Jul 6, 2026 | 5,650.00 | 5,672.50 | 5,310.00 | 5,310.00 | 5,310.00 | -6.02% | 13,214 |
| Jul 3, 2026 | 5,277.50 | 5,725.00 | 5,270.00 | 5,650.00 | 5,650.00 | 7.01% | 32,567 |
| Jul 2, 2026 | 5,442.50 | 5,485.00 | 5,265.00 | 5,280.00 | 5,280.00 | -2.00% | 6,907 |
| Jul 1, 2026 | 5,390.00 | 5,577.50 | 5,327.50 | 5,387.50 | 5,387.50 | 0.19% | 17,712 |
| Jun 30, 2026 | 5,365.00 | 5,492.50 | 5,170.00 | 5,377.50 | 5,377.50 | 0.23% | 13,374 |
| Jun 29, 2026 | 5,482.50 | 5,680.00 | 5,260.00 | 5,365.00 | 5,365.00 | 0.75% | 29,694 |
| Jun 26, 2026 | 5,017.50 | 5,517.50 | 5,017.50 | 5,325.00 | 5,325.00 | 6.13% | 24,537 |
| Jun 25, 2026 | 5,015.00 | 5,052.50 | 4,982.50 | 5,017.50 | 5,017.50 | 0.25% | 3,198 |
| Jun 24, 2026 | 5,097.50 | 5,097.50 | 4,980.00 | 5,005.00 | 5,005.00 | -1.38% | 4,174 |
| Jun 23, 2026 | 5,075.00 | 5,197.50 | 5,045.00 | 5,075.00 | 5,075.00 | -1.17% | 3,979 |
| Jun 22, 2026 | 5,270.00 | 5,297.50 | 5,032.50 | 5,135.00 | 5,135.00 | 0.05% | 9,510 |
| Jun 19, 2026 | 5,130.00 | 5,322.50 | 5,080.00 | 5,132.50 | 5,132.50 | -0.15% | 11,832 |
| Jun 18, 2026 | 5,180.00 | 5,200.00 | 5,050.00 | 5,140.00 | 5,140.00 | 1.18% | 6,647 |
| Jun 17, 2026 | 5,005.00 | 5,180.00 | 4,970.00 | 5,080.00 | 5,080.00 | 1.60% | 10,087 |
| Jun 16, 2026 | 5,117.50 | 5,117.50 | 4,985.00 | 5,000.00 | 5,000.00 | -1.38% | 4,368 |