POLHO
POLİSAN HOLDİNG A.Ş. (POLHO)
17.850
₺
-0.660 (%-3.57)
POLHO: POLİSAN HOLDİNG A.Ş. Arşiv
POLİSAN HOLDİNG A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 14,1246
KAPANIŞ 14,1007
En Düşük
DÜŞÜK 7,7086
En Yüksek
YÜKSEK 24,56
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 9,2062 | 9,2669 | 9,0398 | 9,0703 |
| 02.01.2025 | 9,1005 | 9,1912 | 8,9871 | 8,9947 |
| 05.01.2025 | 9,0097 | 9,5315 | 9,0097 | 9,4558 |
| 06.01.2025 | 9,4558 | 10,1745 | 9,3802 | 9,7209 |
| 07.01.2025 | 9,7585 | 10,0612 | 9,6302 | 9,6603 |
| 08.01.2025 | 9,6979 | 9,8568 | 9,6753 | 9,789 |
| 09.01.2025 | 9,7966 | 9,8798 | 9,5695 | 9,7134 |
| 12.01.2025 | 9,7284 | 9,7736 | 9,4558 | 9,539 |
| 13.01.2025 | 9,6147 | 9,6452 | 9,2213 | 9,3425 |
| 14.01.2025 | 9,3425 | 9,3726 | 9,0474 | 9,0474 |
| 15.01.2025 | 9,0779 | 9,2062 | 8,8204 | 8,8358 |
| 16.01.2025 | 8,8659 | 8,8885 | 8,5105 | 8,5937 |
| 19.01.2025 | 8,6314 | 8,7752 | 8,5632 | 8,6694 |
| 20.01.2025 | 8,6769 | 8,692 | 8,4725 | 8,5181 |
| 21.01.2025 | 8,5708 | 8,5862 | 8,3818 | 8,4044 |
| 22.01.2025 | 8,4349 | 8,6995 | 8,4273 | 8,6013 |
| 23.01.2025 | 8,6013 | 8,7978 | 8,5406 | 8,7146 |
| 26.01.2025 | 8,7146 | 8,7146 | 8,2835 | 8,4499 |
| 27.01.2025 | 8,48 | 8,5632 | 8,3667 | 8,4198 |
| 28.01.2025 | 8,4349 | 8,48 | 8,3287 | 8,3441 |
| 29.01.2025 | 8,3968 | 8,4499 | 8,2835 | 8,2835 |
| 30.01.2025 | 8,3212 | 8,3818 | 8,2455 | 8,2986 |
| 02.02.2025 | 8,2455 | 8,2455 | 7,9959 | 8,1698 |
| 03.02.2025 | 8,1698 | 8,291 | 8,1096 | 8,1397 |
| 04.02.2025 | 8,1777 | 8,2685 | 7,9808 | 8,1171 |
| 05.02.2025 | 8,1171 | 8,4951 | 8,1171 | 8,4725 |
| 06.02.2025 | 8,48 | 8,5105 | 8,0941 | 8,4349 |
| 09.02.2025 | 8,4349 | 8,4499 | 8,3212 | 8,3592 |
| 10.02.2025 | 8,3592 | 8,465 | 8,2986 | 8,465 |
| 11.02.2025 | 8,4951 | 8,8204 | 8,3742 | 8,6163 |
| 12.02.2025 | 8,6314 | 8,6769 | 8,4424 | 8,4876 |
| 13.02.2025 | 8,4876 | 8,5557 | 8,4198 | 8,5256 |
| 16.02.2025 | 8,5256 | 8,6238 | 8,4349 | 8,4725 |
| 17.02.2025 | 8,4725 | 8,5482 | 8,3287 | 8,4876 |
| 18.02.2025 | 8,4876 | 8,6163 | 8,4424 | 8,4876 |
| 19.02.2025 | 8,4951 | 8,919 | 8,4725 | 8,881 |
| 20.02.2025 | 8,9115 | 8,919 | 8,5937 | 8,6314 |
| 23.02.2025 | 8,6769 | 8,9265 | 8,6088 | 8,7752 |
| 24.02.2025 | 8,7752 | 8,7827 | 8,4349 | 8,4349 |
| 25.02.2025 | 8,4876 | 8,5105 | 8,2455 | 8,3968 |
| 26.02.2025 | 8,3968 | 8,503 | 8,3362 | 8,4119 |
| 27.02.2025 | 8,4273 | 8,707 | 8,3968 | 8,6238 |
| 02.03.2025 | 8,6995 | 8,8204 | 8,465 | 8,465 |
| 03.03.2025 | 8,503 | 8,503 | 8,1698 | 8,1698 |
| 04.03.2025 | 8,2455 | 8,3287 | 8,2078 | 8,2609 |
| 05.03.2025 | 8,2685 | 8,5862 | 8,2685 | 8,5331 |
| 06.03.2025 | 8,5331 | 8,7677 | 8,5181 | 8,692 |
| 09.03.2025 | 8,465 | 8,7752 | 8,3818 | 8,6314 |
| 10.03.2025 | 8,48 | 8,9265 | 8,4725 | 8,8885 |
| 11.03.2025 | 8,8885 | 8,9265 | 8,6845 | 8,7146 |
| 12.03.2025 | 8,7451 | 8,8885 | 8,6238 | 8,8053 |
| 13.03.2025 | 8,8128 | 8,9416 | 8,8128 | 8,8283 |
| 16.03.2025 | 8,8283 | 9,3049 | 8,8283 | 9,1912 |
| 17.03.2025 | 9,1912 | 9,3501 | 8,9642 | 9,0022 |
| 18.03.2025 | 8,7372 | 8,7372 | 8,1021 | 8,1021 |
| 19.03.2025 | 8,0866 | 8,4119 | 8,0565 | 8,276 |
| 20.03.2025 | 8,2455 | 8,9265 | 7,7086 | 8,1322 |
| 23.03.2025 | 8,1698 | 8,6995 | 8,1698 | 8,6769 |
| 24.03.2025 | 8,7752 | 8,9792 | 8,5406 | 8,8283 |
| 25.03.2025 | 8,8128 | 9,2213 | 8,707 | 9,1155 |
| 26.03.2025 | 9,2894 | 10,0232 | 9,2292 | 9,9705 |
| 27.03.2025 | 10,2126 | 10,9614 | 10,1218 | 10,9614 |
| 01.04.2025 | 12,0509 | 12,0509 | 11,226 | 12,0509 |
| 02.04.2025 | 12,4819 | 13,2157 | 11,5743 | 11,5743 |
| 03.04.2025 | 11,7102 | 12,4063 | 11,4681 | 11,8239 |
| 06.04.2025 | 11,4986 | 12,1792 | 11,3247 | 11,4304 |
| 07.04.2025 | 11,5513 | 12,096 | 11,4079 | 11,4229 |
| 08.04.2025 | 11,1959 | 11,68 | 11,1202 | 11,1503 |
| 09.04.2025 | 11,3247 | 11,9752 | 11,3247 | 11,4986 |
| 10.04.2025 | 11,5212 | 11,7331 | 11,4003 | 11,5667 |
| 13.04.2025 | 11,6194 | 12,497 | 11,6194 | 11,8009 |
| 14.04.2025 | 11,7783 | 12,2775 | 11,7632 | 11,8995 |
| 15.04.2025 | 11,9522 | 11,9677 | 11,3472 | 11,3698 |
| 16.04.2025 | 11,4606 | 11,68 | 11,3548 | 11,453 |
| 17.04.2025 | 11,5136 | 11,6499 | 11,1959 | 11,4154 |
| 20.04.2025 | 11,4455 | 11,6575 | 11,2185 | 11,4304 |
| 21.04.2025 | 11,453 | 11,6575 | 11,264 | 11,4304 |
| 23.04.2025 | 11,4304 | 11,6876 | 11,3623 | 11,5968 |
| 24.04.2025 | 11,6194 | 12,7391 | 11,6194 | 12,686 |
| 27.04.2025 | 12,8072 | 13,2838 | 12,2775 | 12,2775 |
| 28.04.2025 | 12,1717 | 12,3607 | 11,5893 | 11,5893 |
| 29.04.2025 | 11,5893 | 12,0659 | 11,4079 | 11,6119 |
| 01.05.2025 | 11,6575 | 12,7696 | 11,6345 | 12,3306 |
| 04.05.2025 | 12,3686 | 13,5635 | 12,3456 | 12,936 |
| 05.05.2025 | 12,9435 | 13,6317 | 12,9435 | 13,5033 |
| 06.05.2025 | 13,3896 | 13,579 | 12,5576 | 12,5576 |
| 07.05.2025 | 12,5576 | 13,1626 | 12,5576 | 12,7616 |
| 08.05.2025 | 12,9435 | 13,1249 | 12,6257 | 12,6333 |
| 11.05.2025 | 11,3698 | 12,6182 | 11,3698 | 12,2549 |
| 12.05.2025 | 12,2549 | 13,4803 | 12,1717 | 13,3215 |
| 13.05.2025 | 13,3369 | 13,9118 | 13,3064 | 13,6622 |
| 14.05.2025 | 13,6923 | 13,9569 | 13,6467 | 13,7073 |
| 15.05.2025 | 13,8587 | 14,2065 | 13,7454 | 13,8512 |
| 19.05.2025 | 13,8512 | 14,199 | 13,5184 | 14,0176 |
| 20.05.2025 | 14,0326 | 14,4866 | 14,0326 | 14,2747 |
| 21.05.2025 | 14,3127 | 14,4791 | 14,1309 | 14,1689 |
| 22.05.2025 | 14,1614 | 15,281 | 14,0251 | 14,9026 |
| 25.05.2025 | 14,9482 | 15,1146 | 14,5924 | 14,9102 |
| 26.05.2025 | 14,9177 | 15,2659 | 14,5924 | 14,653 |
| 27.05.2025 | 14,6681 | 14,8801 | 14,0477 | 14,2141 |
| 28.05.2025 | 14,222 | 15,016 | 13,9193 | 14,9783 |
| 29.05.2025 | 14,9783 | 15,0992 | 14,4486 | 14,6 |
| 01.06.2025 | 14,5849 | 14,7137 | 13,9874 | 13,995 |
| 02.06.2025 | 14,0706 | 14,7814 | 14,0706 | 14,7287 |
| 03.06.2025 | 14,6 | 15,3567 | 14,6 | 14,9783 |
| 04.06.2025 | 15,0084 | 15,1297 | 14,8496 | 14,8801 |
| 09.06.2025 | 15,0084 | 15,2659 | 14,7893 | 15,0766 |
| 10.06.2025 | 15,1221 | 15,1297 | 14,4411 | 14,6907 |
| 11.06.2025 | 14,653 | 14,9783 | 14,4185 | 14,4336 |
| 12.06.2025 | 13,9193 | 14,615 | 13,5635 | 14,411 |
| 15.06.2025 | 14,411 | 14,5924 | 14,1158 | 14,3353 |
| 16.06.2025 | 14,1915 | 14,638 | 14,1083 | 14,1614 |
| 17.06.2025 | 14,1083 | 14,1083 | 13,6016 | 13,6697 |
| 18.06.2025 | 13,7299 | 14,8876 | 13,7299 | 14,6 |
| 19.06.2025 | 14,638 | 15,4169 | 14,1083 | 14,1083 |
| 22.06.2025 | 14,184 | 14,6455 | 13,7073 | 14,4486 |
| 23.06.2025 | 14,6824 | 15,1342 | 13,9671 | 14,8706 |
| 24.06.2025 | 15,1342 | 15,2848 | 14,3812 | 14,3812 |
| 25.06.2025 | 14,3812 | 15,2848 | 14,3059 | 14,4189 |
| 26.06.2025 | 14,5695 | 15,3977 | 14,5695 | 15,0589 |
| 29.06.2025 | 16,3765 | 16,4895 | 14,4942 | 14,6071 |
| 30.06.2025 | 14,7953 | 14,9836 | 14,2306 | 14,833 |
| 01.07.2025 | 14,833 | 14,9459 | 14,2683 | 14,3812 |
| 02.07.2025 | 14,4189 | 14,6448 | 14,2683 | 14,5318 |
| 03.07.2025 | 14,5695 | 14,6071 | 14,3812 | 14,5318 |
| 06.07.2025 | 14,4942 | 15,6989 | 14,3436 | 15,2848 |
| 07.07.2025 | 15,3224 | 15,8118 | 14,5695 | 14,6824 |
| 08.07.2025 | 14,7953 | 14,8706 | 14,2683 | 14,3812 |
| 09.07.2025 | 14,4565 | 14,7201 | 14,2306 | 14,5318 |
| 10.07.2025 | 14,6448 | 15,2471 | 14,6448 | 14,8706 |
| 13.07.2025 | 14,9459 | 15,0965 | 14,4565 | 14,6071 |
| 15.07.2025 | 14,6448 | 15,2095 | 14,3812 | 14,5695 |
| 16.07.2025 | 14,7577 | 15,1342 | 14,7201 | 15,0589 |
| 17.07.2025 | 15,1342 | 15,6236 | 14,9083 | 15,5483 |
| 20.07.2025 | 15,6612 | 16,6777 | 15,6236 | 16,3765 |
| 21.07.2025 | 16,6024 | 16,7906 | 15,6236 | 15,7365 |
| 22.07.2025 | 15,8495 | 15,9624 | 15,0589 | 15,0589 |
| 23.07.2025 | 15,2471 | 16,0754 | 14,6071 | 15,0589 |
| 24.07.2025 | 15,1342 | 15,1342 | 14,6071 | 14,6448 |
| 27.07.2025 | 14,7953 | 15,2095 | 14,6448 | 14,9459 |
| 28.07.2025 | 14,9836 | 15,5483 | 14,9459 | 15,2848 |
| 29.07.2025 | 15,3224 | 15,5106 | 15,0589 | 15,2471 |
| 30.07.2025 | 15,2471 | 15,4353 | 15,1718 | 15,2848 |
| 31.07.2025 | 15,3601 | 15,6612 | 15,2848 | 15,3977 |
| 03.08.2025 | 15,473 | 15,5859 | 15,3601 | 15,473 |
| 04.08.2025 | 15,5483 | 15,9248 | 15,1342 | 15,3977 |
| 05.08.2025 | 15,4353 | 15,6236 | 15,2471 | 15,3977 |
| 06.08.2025 | 15,4353 | 16,1506 | 15,3977 | 15,7365 |
| 07.08.2025 | 15,8118 | 16,0001 | 15,4353 | 15,5483 |
| 10.08.2025 | 16,1883 | 17,0918 | 15,8118 | 16,753 |
| 11.08.2025 | 16,8283 | 17,1671 | 16,3012 | 16,3389 |
| 12.08.2025 | 16,4142 | 17,9577 | 16,3012 | 16,5648 |
| 13.08.2025 | 16,5648 | 16,6024 | 16,113 | 16,113 |
| 14.08.2025 | 16,113 | 16,6401 | 15,8871 | 16,3765 |
| 17.08.2025 | 16,4518 | 16,8659 | 15,8495 | 15,9624 |
| 18.08.2025 | 16,0377 | 16,2259 | 15,5106 | 15,6989 |
| 19.08.2025 | 15,6236 | 16,0754 | 15,5859 | 15,6612 |
| 20.08.2025 | 15,8495 | 16,6401 | 15,7365 | 16,4518 |
| 21.08.2025 | 16,9036 | 16,9412 | 16,4895 | 16,7154 |
| 24.08.2025 | 16,753 | 18,3718 | 16,753 | 18,2212 |
| 25.08.2025 | 18,2965 | 18,2965 | 16,6401 | 16,9412 |
| 26.08.2025 | 17,2424 | 17,393 | 16,6024 | 16,7154 |
| 27.08.2025 | 16,8659 | 17,9201 | 16,7906 | 17,6942 |
| 28.08.2025 | 17,6942 | 18,0707 | 17,1295 | 17,393 |
| 31.08.2025 | 17,5059 | 17,6565 | 16,7906 | 16,8283 |
| 01.09.2025 | 16,8659 | 17,0542 | 16,0377 | 16,3765 |
| 02.09.2025 | 16,3765 | 16,9412 | 16,2636 | 16,8659 |
| 03.09.2025 | 16,9412 | 18,3342 | 16,9412 | 18,3342 |
| 04.09.2025 | 18,2965 | 18,8989 | 17,393 | 17,393 |
| 07.09.2025 | 17,1671 | 17,6942 | 16,8283 | 16,9412 |
| 08.09.2025 | 17,0918 | 17,393 | 16,7154 | 17,0542 |
| 09.09.2025 | 17,1295 | 17,2801 | 16,6401 | 16,753 |
| 15.09.2025 | 16,97 | 18,66 | 16,85 | 18,66 |
| 16.09.2025 | 19,6 | 20,3 | 17,96 | 18,8 |
| 17.09.2025 | 19,14 | 19,14 | 18,19 | 18,3 |
| 18.09.2025 | 18,27 | 18,76 | 17,71 | 17,71 |
| 21.09.2025 | 18,05 | 18,9 | 17,74 | 17,74 |
| 22.09.2025 | 17,8 | 18,96 | 17,59 | 18,75 |
| 23.09.2025 | 19 | 19,39 | 18,62 | 18,77 |
| 24.09.2025 | 18,77 | 19,52 | 18,37 | 19,2 |
| 25.09.2025 | 19,3 | 19,49 | 18,96 | 19,13 |
| 28.09.2025 | 19,15 | 21,04 | 18,96 | 21,04 |
| 29.09.2025 | 21,98 | 23,14 | 21,72 | 23,14 |
| 30.09.2025 | 23,14 | 24,56 | 20,9 | 22,52 |
| 01.10.2025 | 22,06 | 23,42 | 21,5 | 21,94 |
| 02.10.2025 | 21,8 | 22,54 | 20,66 | 20,8 |
| 05.10.2025 | 20,8 | 22,3 | 20,54 | 21,6 |
| 06.10.2025 | 21,66 | 22,44 | 21,12 | 21,58 |
| 07.10.2025 | 21,6 | 22,44 | 21,4 | 21,44 |
| 08.10.2025 | 21,52 | 22,12 | 19,36 | 21,22 |
| 09.10.2025 | 21,24 | 21,52 | 19,79 | 19,86 |
| 12.10.2025 | 19,54 | 19,68 | 18,97 | 19,22 |
| 13.10.2025 | 19 | 19,4 | 17,61 | 17,61 |
| 14.10.2025 | 17,86 | 18,29 | 17,73 | 17,95 |
| 15.10.2025 | 17,94 | 18,34 | 17,72 | 18,11 |
| 16.10.2025 | 18,11 | 18,11 | 17,03 | 17,44 |
| 19.10.2025 | 17,44 | 17,96 | 17,06 | 17,4 |
| 20.10.2025 | 17,4 | 17,47 | 16,25 | 16,55 |
| 21.10.2025 | 16,7 | 16,7 | 15,92 | 15,98 |
| 22.10.2025 | 16,14 | 16,15 | 15,37 | 15,66 |
| 23.10.2025 | 15,7 | 16,52 | 15,62 | 16,24 |
| 26.10.2025 | 16,3 | 16,37 | 16,07 | 16,19 |
| 27.10.2025 | 16,19 | 16,56 | 16,16 | 16,25 |
| 29.10.2025 | 16,25 | 16,94 | 16,17 | 16,8 |
| 30.10.2025 | 16,83 | 17,54 | 16,3 | 17,54 |
| 02.11.2025 | 17,61 | 19,29 | 17,45 | 19,21 |
| 03.11.2025 | 19,25 | 19,65 | 18,72 | 18,78 |
| 04.11.2025 | 18,81 | 19,21 | 18,5 | 18,79 |
| 05.11.2025 | 18,94 | 19,2 | 18,7 | 18,71 |
| 06.11.2025 | 18,73 | 18,9 | 18,25 | 18,79 |
| 09.11.2025 | 18,63 | 18,75 | 18,19 | 18,2 |
| 10.11.2025 | 18,25 | 18,25 | 16,92 | 17,29 |
| 11.11.2025 | 17,36 | 17,62 | 17,15 | 17,17 |
| 12.11.2025 | 17,25 | 17,34 | 16,78 | 17,01 |
| 13.11.2025 | 17 | 17 | 16,57 | 16,63 |
| 16.11.2025 | 16,8 | 17,25 | 16,71 | 17,04 |
| 17.11.2025 | 17,1 | 17,25 | 16,38 | 16,38 |
| 18.11.2025 | 16,55 | 16,55 | 15,73 | 15,73 |
| 19.11.2025 | 15,89 | 16,87 | 15,89 | 16,3 |
| 20.11.2025 | 16,3 | 16,44 | 15,3 | 15,4 |
| 23.11.2025 | 15,41 | 15,66 | 15,12 | 15,35 |
| 24.11.2025 | 15,42 | 15,66 | 14,65 | 15,45 |
| 25.11.2025 | 15,52 | 16,99 | 15,46 | 16,44 |
| 26.11.2025 | 16,35 | 16,4 | 15,44 | 15,77 |
| 27.11.2025 | 15,54 | 16,89 | 15,54 | 16,14 |
| 30.11.2025 | 16,15 | 17,38 | 16,12 | 17,3 |
| 01.12.2025 | 17,35 | 18,65 | 17,35 | 18,13 |
| 02.12.2025 | 18,15 | 18,41 | 17,42 | 17,47 |
| 03.12.2025 | 17,45 | 18,05 | 16,59 | 17,65 |
| 04.12.2025 | 17,54 | 18,74 | 17,54 | 18,46 |
| 07.12.2025 | 18,48 | 18,86 | 18,15 | 18,53 |
| 08.12.2025 | 18,7 | 18,79 | 18,24 | 18,32 |
| 09.12.2025 | 18,47 | 18,52 | 17,86 | 17,88 |
| 10.12.2025 | 17,97 | 18,48 | 17,89 | 18,28 |
| 11.12.2025 | 18,37 | 18,5 | 17,91 | 18,01 |
| 14.12.2025 | 18,1 | 18,46 | 18,04 | 18,09 |
| 15.12.2025 | 18,14 | 18,2 | 17,85 | 17,89 |
| 16.12.2025 | 17,85 | 18,09 | 17,65 | 17,72 |
| 17.12.2025 | 17,8 | 17,81 | 17,39 | 17,58 |
| 18.12.2025 | 17,61 | 18,4 | 17,22 | 17,88 |
| 21.12.2025 | 17,98 | 18,04 | 17,66 | 17,68 |
| 22.12.2025 | 17,67 | 17,79 | 17,42 | 17,43 |
| 23.12.2025 | 17,47 | 17,6 | 16,48 | 16,5 |
| 24.12.2025 | 16,75 | 16,76 | 16,19 | 16,23 |
| 25.12.2025 | 16,23 | 16,4 | 15,9 | 16,04 |
| 28.12.2025 | 16,2 | 16,52 | 15,84 | 16,1 |
| 29.12.2025 | 16,2 | 16,48 | 16,03 | 16,15 |
| 30.12.2025 | 16,22 | 16,42 | 15,91 | 16,11 |