Politeknik Metal Sanayi ve Ticaret Anonim Sirketi (IST:POLTK)
Turkey · Delayed Price · Currency is TRY 5,512.50
-85.00 (-1.52%)
At close: May 8, 2026
IST:POLTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 5,062.50 | 5,140.00 | 4,962.50 | 5,020.00 | 5,020.00 | -1.08% | 13,617 |
| Apr 1, 2026 | 4,897.50 | 5,137.50 | 4,882.50 | 5,075.00 | 5,075.00 | 4.48% | 25,120 |
| Mar 31, 2026 | 4,767.50 | 5,045.00 | 4,767.50 | 4,857.50 | 4,857.50 | 2.05% | 16,786 |
| Mar 30, 2026 | 4,812.50 | 4,822.50 | 4,700.00 | 4,760.00 | 4,760.00 | -1.09% | 10,486 |
| 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 |