Politeknik Metal Sanayi ve Ticaret Anonim Sirketi (IST:POLTK)
Turkey · Delayed Price · Currency is TRY 4,370.00
+65.00 (1.51%)
Last updated: Aug 4, 2026, 2:33 PM GMT+3
IST:POLTK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |