Politeknik Metal Sanayi ve Ticaret Anonim Sirketi (IST:POLTK)
Turkey · Delayed Price · Currency is TRY 5,132.50
-7.50 (-0.15%)
At close: Jun 19, 2026
IST:POLTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 5,127.50 | 5,210.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.85% | 6,585 |
| Jun 12, 2026 | 4,900.00 | 5,150.00 | 4,885.00 | 5,027.50 | 5,027.50 | 3.71% | 10,777 |
| Jun 11, 2026 | 4,880.00 | 4,967.50 | 4,830.00 | 4,847.50 | 4,847.50 | -0.62% | 4,347 |
| Jun 10, 2026 | 4,950.00 | 4,972.50 | 4,815.00 | 4,877.50 | 4,877.50 | -1.46% | 6,450 |
| Jun 9, 2026 | 5,030.00 | 5,032.50 | 4,910.00 | 4,950.00 | 4,950.00 | -1.79% | 6,583 |
| Jun 8, 2026 | 5,270.00 | 5,272.50 | 4,980.00 | 5,040.00 | 5,040.00 | -0.64% | 8,324 |
| Jun 5, 2026 | 5,100.00 | 5,107.50 | 5,010.00 | 5,072.50 | 5,072.50 | 0.45% | 6,437 |
| Jun 4, 2026 | 5,100.00 | 5,172.50 | 4,992.50 | 5,050.00 | 5,050.00 | -0.59% | 6,541 |
| Jun 3, 2026 | 5,167.50 | 5,182.50 | 5,057.50 | 5,080.00 | 5,080.00 | -1.69% | 6,262 |
| Jun 2, 2026 | 5,187.50 | 5,292.50 | 5,110.00 | 5,167.50 | 5,167.50 | 0.58% | 7,984 |
| Jun 1, 2026 | 5,120.00 | 5,317.50 | 5,120.00 | 5,137.50 | 5,137.50 | 1.43% | 8,992 |
| May 26, 2026 | 5,107.50 | 5,122.50 | 5,040.00 | 5,065.00 | 5,065.00 | -0.78% | 2,435 |
| May 25, 2026 | 4,997.50 | 5,187.50 | 4,985.00 | 5,105.00 | 5,105.00 | 2.98% | 5,239 |
| May 22, 2026 | 4,892.50 | 5,150.00 | 4,880.00 | 4,957.50 | 4,957.50 | 1.28% | 9,517 |
| May 21, 2026 | 5,092.50 | 5,200.00 | 4,895.00 | 4,895.00 | 4,895.00 | -3.88% | 7,008 |
| May 20, 2026 | 5,162.50 | 5,187.50 | 5,075.00 | 5,092.50 | 5,092.50 | -2.07% | 5,995 |
| May 18, 2026 | 5,330.00 | 5,330.00 | 5,150.00 | 5,200.00 | 5,200.00 | -2.44% | 6,484 |
| May 15, 2026 | 5,375.00 | 5,415.00 | 5,245.00 | 5,330.00 | 5,330.00 | -0.88% | 6,014 |
| May 14, 2026 | 5,312.50 | 5,550.00 | 5,312.50 | 5,377.50 | 5,377.50 | 1.27% | 5,373 |
| May 13, 2026 | 5,507.50 | 5,555.00 | 5,300.00 | 5,310.00 | 5,310.00 | -3.54% | 7,472 |
| May 12, 2026 | 5,575.00 | 5,717.50 | 5,475.00 | 5,505.00 | 5,505.00 | -1.26% | 12,358 |
| May 11, 2026 | 5,515.00 | 5,650.00 | 5,460.00 | 5,575.00 | 5,575.00 | 1.13% | 8,566 |
| May 8, 2026 | 5,600.00 | 5,617.50 | 5,492.50 | 5,512.50 | 5,512.50 | -1.52% | 8,193 |
| May 7, 2026 | 5,497.50 | 5,620.00 | 5,480.00 | 5,597.50 | 5,597.50 | 1.87% | 10,303 |
| May 6, 2026 | 5,357.50 | 5,565.00 | 5,357.50 | 5,495.00 | 5,495.00 | 2.81% | 10,065 |
| May 5, 2026 | 5,352.50 | 5,410.00 | 5,305.00 | 5,345.00 | 5,345.00 | -0.14% | 6,063 |
| May 4, 2026 | 5,362.50 | 5,495.00 | 5,300.00 | 5,352.50 | 5,352.50 | -0.05% | 12,609 |
| Apr 30, 2026 | 5,415.00 | 5,415.00 | 5,315.00 | 5,355.00 | 5,355.00 | -1.11% | 6,765 |
| Apr 29, 2026 | 5,370.00 | 5,527.50 | 5,317.50 | 5,415.00 | 5,415.00 | 1.17% | 7,275 |
| Apr 28, 2026 | 5,620.00 | 5,630.00 | 5,352.50 | 5,352.50 | 5,352.50 | -4.76% | 9,058 |
| Apr 27, 2026 | 5,812.50 | 5,815.00 | 5,572.50 | 5,620.00 | 5,620.00 | -2.05% | 11,843 |
| Apr 24, 2026 | 5,600.00 | 5,850.00 | 5,532.50 | 5,737.50 | 5,737.50 | 2.46% | 16,827 |
| Apr 22, 2026 | 5,715.00 | 5,795.00 | 5,512.50 | 5,600.00 | 5,600.00 | -1.50% | 11,062 |
| Apr 21, 2026 | 5,795.00 | 5,927.50 | 5,620.00 | 5,685.00 | 5,685.00 | -1.64% | 18,135 |
| Apr 20, 2026 | 5,847.50 | 5,950.00 | 5,705.00 | 5,780.00 | 5,780.00 | -4.62% | 22,447 |
| Apr 17, 2026 | 5,750.00 | 6,107.50 | 5,605.00 | 6,060.00 | 6,060.00 | 7.88% | 42,239 |
| Apr 16, 2026 | 5,407.50 | 5,800.00 | 5,400.00 | 5,617.50 | 5,617.50 | 4.03% | 27,292 |
| Apr 15, 2026 | 5,207.50 | 5,440.00 | 5,185.00 | 5,400.00 | 5,400.00 | 3.70% | 17,666 |
| Apr 14, 2026 | 5,097.50 | 5,255.00 | 5,097.50 | 5,207.50 | 5,207.50 | 3.12% | 12,364 |
| Apr 13, 2026 | 5,167.50 | 5,190.00 | 5,000.00 | 5,050.00 | 5,050.00 | -2.79% | 13,956 |
| Apr 10, 2026 | 5,077.50 | 5,277.50 | 5,032.50 | 5,195.00 | 5,195.00 | 3.59% | 19,000 |
| Apr 9, 2026 | 5,120.00 | 5,122.50 | 5,000.00 | 5,015.00 | 5,015.00 | -0.99% | 8,822 |
| Apr 8, 2026 | 5,057.50 | 5,192.50 | 5,040.00 | 5,065.00 | 5,065.00 | 3.37% | 12,339 |
| Apr 7, 2026 | 5,302.50 | 5,350.00 | 4,870.00 | 4,900.00 | 4,900.00 | -7.55% | 21,983 |
| Apr 6, 2026 | 5,452.50 | 5,750.00 | 5,290.00 | 5,300.00 | 5,300.00 | -2.75% | 29,685 |
| Apr 3, 2026 | 5,052.50 | 5,520.00 | 5,032.50 | 5,450.00 | 5,450.00 | 8.57% | 56,660 |