Politeknik Metal Sanayi ve Ticaret Anonim Sirketi (IST:POLTK)
Turkey · Delayed Price · Currency is TRY 2,530.00
-147.50 (-5.51%)
At close: Oct 28, 2026
IST:POLTK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 2,602.50 | 2,655.00 | 2,495.00 | 2,530.00 | 2,530.00 | -5.51% | 4,440 |
| Oct 27, 2026 | 2,900.00 | 2,900.00 | 2,675.00 | 2,677.50 | 2,677.50 | -3.69% | 4,755 |
| Oct 26, 2026 | 2,980.00 | 2,980.00 | 2,720.00 | 2,780.00 | 2,780.00 | -0.54% | 5,534 |
| Oct 23, 2026 | 2,772.50 | 2,827.50 | 2,617.50 | 2,795.00 | 2,795.00 | 1.08% | 7,551 |
| Oct 22, 2026 | 2,850.00 | 2,950.00 | 2,750.00 | 2,765.00 | 2,765.00 | -2.98% | 4,052 |
| Oct 21, 2026 | 2,987.50 | 3,010.00 | 2,850.00 | 2,850.00 | 2,850.00 | -4.52% | 4,161 |
| Oct 20, 2026 | 3,000.00 | 3,055.00 | 2,950.00 | 2,985.00 | 2,985.00 | -0.42% | 3,983 |
| Oct 19, 2026 | 3,040.00 | 3,130.00 | 2,987.50 | 2,997.50 | 2,997.50 | -2.04% | 5,601 |
| Oct 16, 2026 | 3,285.00 | 3,285.00 | 3,060.00 | 3,060.00 | 3,060.00 | -10.00% | 17,093 |
| Oct 15, 2026 | 3,585.00 | 3,892.50 | 3,370.00 | 3,400.00 | 3,400.00 | -3.95% | 14,158 |
| Oct 14, 2026 | 4,042.50 | 4,195.00 | 3,515.00 | 3,540.00 | 3,540.00 | -8.05% | 27,162 |
| Oct 13, 2026 | 3,655.00 | 3,850.00 | 3,595.00 | 3,850.00 | 3,850.00 | 10.00% | 15,125 |
| Oct 12, 2026 | 3,177.50 | 3,500.00 | 3,132.50 | 3,500.00 | 3,500.00 | 9.98% | 24,025 |
| Oct 9, 2026 | 3,015.00 | 3,280.00 | 3,015.00 | 3,182.50 | 3,182.50 | 3.83% | 13,464 |
| Oct 8, 2026 | 2,942.50 | 3,225.00 | 2,925.00 | 3,065.00 | 3,065.00 | 4.34% | 19,620 |
| Oct 7, 2026 | 2,977.50 | 3,200.00 | 2,930.00 | 2,937.50 | 2,937.50 | -2.41% | 6,015 |
| Oct 6, 2026 | 2,997.50 | 3,095.00 | 2,930.00 | 3,010.00 | 3,010.00 | 0.33% | 5,772 |
| Oct 5, 2026 | 3,012.50 | 3,137.50 | 2,977.50 | 3,000.00 | 3,000.00 | -0.66% | 3,792 |
| Oct 2, 2026 | 3,120.00 | 3,120.00 | 2,927.50 | 3,020.00 | 3,020.00 | 3.34% | 6,546 |
| Oct 1, 2026 | 2,760.00 | 2,932.50 | 2,660.00 | 2,922.50 | 2,922.50 | 5.89% | 11,922 |
| Sep 30, 2026 | 2,965.00 | 3,030.00 | 2,690.00 | 2,760.00 | 2,760.00 | -7.62% | 66,758 |
| Sep 29, 2026 | 3,010.00 | 3,050.00 | 2,957.50 | 2,987.50 | 2,987.50 | -0.75% | 5,155 |
| Sep 28, 2026 | 3,080.00 | 3,137.50 | 3,007.50 | 3,010.00 | 3,010.00 | -6.67% | 4,778 |
| Sep 25, 2026 | 3,175.00 | 3,300.00 | 3,130.00 | 3,225.00 | 3,225.00 | 1.57% | 5,900 |
| Sep 24, 2026 | 3,325.00 | 3,332.50 | 3,160.00 | 3,175.00 | 3,175.00 | -4.51% | 5,631 |
| Sep 23, 2026 | 3,312.50 | 3,450.00 | 3,307.50 | 3,325.00 | 3,325.00 | 0.45% | 10,288 |
| Sep 22, 2026 | 3,315.00 | 3,387.50 | 3,265.00 | 3,310.00 | 3,310.00 | -0.15% | 6,642 |
| Sep 21, 2026 | 3,430.00 | 3,430.00 | 3,155.00 | 3,315.00 | 3,315.00 | -4.81% | 9,143 |
| Sep 18, 2026 | 3,715.00 | 3,725.00 | 3,430.00 | 3,482.50 | 3,482.50 | -8.60% | 12,369 |
| Sep 17, 2026 | 3,930.00 | 3,935.00 | 3,740.00 | 3,810.00 | 3,810.00 | -2.56% | 6,598 |
| Sep 16, 2026 | 4,077.50 | 4,137.50 | 3,845.00 | 3,910.00 | 3,910.00 | -4.05% | 8,613 |
| Sep 15, 2026 | 4,115.00 | 4,347.50 | 4,047.50 | 4,075.00 | 4,075.00 | -0.79% | 11,830 |
| Sep 14, 2026 | 4,132.50 | 4,200.00 | 4,075.00 | 4,107.50 | 4,107.50 | -0.96% | 5,290 |
| Sep 11, 2026 | 4,097.50 | 4,352.50 | 4,050.00 | 4,147.50 | 4,147.50 | 1.22% | 11,984 |
| Sep 10, 2026 | 4,085.00 | 4,152.50 | 4,005.00 | 4,097.50 | 4,097.50 | 0.31% | 4,208 |
| Sep 9, 2026 | 4,125.00 | 4,200.00 | 4,070.00 | 4,085.00 | 4,085.00 | -0.12% | 8,319 |
| Sep 8, 2026 | 4,005.00 | 4,200.00 | 3,997.50 | 4,090.00 | 4,090.00 | 2.19% | 10,099 |
| Sep 7, 2026 | 4,017.50 | 4,065.00 | 3,977.50 | 4,002.50 | 4,002.50 | -0.31% | 3,079 |
| Sep 4, 2026 | 4,000.00 | 4,067.50 | 3,950.00 | 4,015.00 | 4,015.00 | 0.38% | 4,910 |
| Sep 3, 2026 | 4,065.00 | 4,085.00 | 4,000.00 | 4,000.00 | 4,000.00 | -1.60% | 5,505 |
| Sep 2, 2026 | 4,200.00 | 4,200.00 | 4,002.50 | 4,065.00 | 4,065.00 | -1.51% | 4,865 |
| Sep 1, 2026 | 4,190.00 | 4,207.50 | 4,060.00 | 4,127.50 | 4,127.50 | -1.49% | 5,718 |
| Aug 31, 2026 | 4,270.00 | 4,322.50 | 4,175.00 | 4,190.00 | 4,190.00 | -1.87% | 6,352 |
| Aug 28, 2026 | 4,310.00 | 4,322.50 | 4,270.00 | 4,270.00 | 4,270.00 | -0.81% | 4,288 |
| Aug 27, 2026 | 4,490.00 | 4,490.00 | 4,287.50 | 4,305.00 | 4,305.00 | -2.21% | 6,827 |
| Aug 26, 2026 | 4,440.00 | 4,497.50 | 4,402.50 | 4,402.50 | 4,402.50 | -0.84% | 3,617 |
| 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 |