POLHO
POLİSAN HOLDİNG A.Ş.
18:10:01
20.8 ₺
-0.600 (%-2.80)
Önceki Kapanış: 21.4·
Volatilite: 6.170
Düşük₺20.42
Yüksek₺21.74
Piyasa Verileri
Spot Piyasa
A:20.8
S:20.94
Önceki haftaya göre (WoW)
+2.26%
Önceki aya göre (MoM)
+4.26%
Yılbaşından bugüne (YTD)
+29.11%
Önceki yıla göre (YoY)
+52.16%
POLHO: POLİSAN HOLDİNG A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 9,6663
KAPANIŞ 9,638
En Düşük
DÜŞÜK 7,4892
En Yüksek
YÜKSEK 12,6336
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 10,5868 | 10,9166 | 10,4817 | 10,8115 |
| 02.01.2024 | 10,7893 | 10,7893 | 9,8971 | 9,8971 |
| 03.01.2024 | 9,8971 | 10,1817 | 9,8971 | 10,1218 |
| 04.01.2024 | 10,1218 | 10,2193 | 9,8971 | 9,972 |
| 07.01.2024 | 9,987 | 10,0842 | 9,9193 | 9,9569 |
| 08.01.2024 | 9,9942 | 10,0695 | 9,7171 | 9,7318 |
| 09.01.2024 | 9,7845 | 9,9268 | 9,687 | 9,8895 |
| 10.01.2024 | 9,9046 | 10,2494 | 9,7544 | 9,777 |
| 11.01.2024 | 9,777 | 10,0243 | 9,6418 | 9,8594 |
| 14.01.2024 | 9,8594 | 10,1967 | 9,777 | 10,1294 |
| 15.01.2024 | 10,1218 | 10,4068 | 9,6418 | 10,2942 |
| 16.01.2024 | 10,8718 | 10,8718 | 10,5118 | 10,6466 |
| 17.01.2024 | 10,6466 | 11,179 | 10,4068 | 10,6767 |
| 18.01.2024 | 10,6767 | 11,1342 | 10,4968 | 11,1342 |
| 21.01.2024 | 11,2463 | 11,6887 | 11,1342 | 11,2915 |
| 22.01.2024 | 11,3066 | 11,4489 | 10,7893 | 10,819 |
| 23.01.2024 | 10,9316 | 11,0589 | 10,7215 | 10,909 |
| 24.01.2024 | 10,9467 | 11,194 | 10,8642 | 10,9617 |
| 25.01.2024 | 10,9764 | 11,2915 | 10,9391 | 11,2166 |
| 28.01.2024 | 11,3514 | 11,4865 | 10,8789 | 10,894 |
| 29.01.2024 | 10,909 | 10,9617 | 10,714 | 10,7215 |
| 30.01.2024 | 10,7215 | 10,8492 | 10,5642 | 10,5642 |
| 31.01.2024 | 10,5792 | 10,7069 | 10,4742 | 10,609 |
| 01.02.2024 | 10,6391 | 10,7893 | 10,2118 | 10,4817 |
| 04.02.2024 | 10,4817 | 10,6466 | 10,4667 | 10,5043 |
| 05.02.2024 | 10,6018 | 10,9467 | 10,4817 | 10,7667 |
| 06.02.2024 | 10,8341 | 11,4112 | 10,8341 | 11,2463 |
| 07.02.2024 | 11,2915 | 11,6887 | 11,1564 | 11,4188 |
| 08.02.2024 | 11,5087 | 11,8013 | 11,2991 | 11,4639 |
| 11.02.2024 | 11,5087 | 11,764 | 11,3514 | 11,4715 |
| 12.02.2024 | 11,479 | 11,5313 | 10,9391 | 10,9391 |
| 13.02.2024 | 10,9693 | 11,3664 | 10,8115 | 11,3589 |
| 14.02.2024 | 11,3815 | 11,8988 | 11,374 | 11,8611 |
| 15.02.2024 | 11,8611 | 11,9586 | 11,4941 | 11,6439 |
| 18.02.2024 | 11,8314 | 11,8762 | 11,0815 | 11,104 |
| 19.02.2024 | 11,1417 | 11,5087 | 11,089 | 11,2539 |
| 20.02.2024 | 11,284 | 11,4865 | 11,0589 | 11,0664 |
| 21.02.2024 | 11,1116 | 11,5087 | 11,0965 | 11,479 |
| 22.02.2024 | 11,479 | 11,5765 | 11,0965 | 11,0965 |
| 25.02.2024 | 11,1639 | 11,1865 | 10,7291 | 10,7291 |
| 26.02.2024 | 10,7592 | 10,894 | 10,3244 | 10,3244 |
| 27.02.2024 | 10,3319 | 10,5265 | 10,2419 | 10,2419 |
| 28.02.2024 | 10,2942 | 10,7215 | 10,2867 | 10,6843 |
| 29.02.2024 | 10,6918 | 10,8642 | 10,4968 | 10,5341 |
| 03.03.2024 | 10,5566 | 10,7742 | 10,2717 | 10,3018 |
| 04.03.2024 | 10,3093 | 10,4968 | 10,2717 | 10,2792 |
| 05.03.2024 | 10,3093 | 10,3767 | 9,8895 | 9,9268 |
| 06.03.2024 | 9,9419 | 10,7366 | 9,9419 | 10,7215 |
| 07.03.2024 | 10,7069 | 11,1342 | 10,5868 | 10,819 |
| 10.03.2024 | 10,9839 | 11,1564 | 10,5717 | 10,5717 |
| 11.03.2024 | 10,5792 | 10,7592 | 10,3466 | 10,4441 |
| 12.03.2024 | 10,4667 | 10,5416 | 10,2494 | 10,2717 |
| 13.03.2024 | 10,3093 | 10,3993 | 10,1143 | 10,1218 |
| 14.03.2024 | 10,1967 | 10,2717 | 10,0842 | 10,0917 |
| 17.03.2024 | 10,1294 | 10,1519 | 9,687 | 9,7318 |
| 18.03.2024 | 9,7469 | 10,0093 | 9,7021 | 9,8218 |
| 19.03.2024 | 9,8444 | 10,0093 | 9,7845 | 9,9193 |
| 20.03.2024 | 9,972 | 10,0842 | 9,7171 | 9,9193 |
| 21.03.2024 | 9,9193 | 10,3018 | 9,8745 | 9,987 |
| 24.03.2024 | 9,987 | 10,7215 | 9,972 | 10,5043 |
| 25.03.2024 | 10,4968 | 10,7215 | 10,0394 | 10,4893 |
| 26.03.2024 | 10,6542 | 11,0965 | 10,4893 | 10,7215 |
| 27.03.2024 | 10,7215 | 11,1488 | 10,6466 | 11,1488 |
| 28.03.2024 | 11,389 | 11,4865 | 11,1564 | 11,4865 |
| 31.03.2024 | 11,7339 | 12,6336 | 11,5912 | 12,5211 |
| 01.04.2024 | 11,6439 | 11,9812 | 11,2689 | 11,2689 |
| 02.04.2024 | 10,9166 | 10,9693 | 10,1444 | 10,1444 |
| 03.04.2024 | 10,1444 | 10,4817 | 9,5518 | 9,5518 |
| 04.04.2024 | 9,6494 | 10,1519 | 9,6494 | 10,0544 |
| 07.04.2024 | 10,1068 | 10,3692 | 10,0842 | 10,2494 |
| 08.04.2024 | 10,2867 | 10,2867 | 10,0469 | 10,0992 |
| 14.04.2024 | 10,0017 | 10,2043 | 9,9193 | 10,0168 |
| 15.04.2024 | 10,0168 | 10,0394 | 9,7469 | 9,7845 |
| 16.04.2024 | 9,8293 | 9,9268 | 9,597 | 9,597 |
| 17.04.2024 | 9,6271 | 10,0394 | 9,1471 | 9,8971 |
| 18.04.2024 | 9,7619 | 10,2043 | 9,7171 | 10,0394 |
| 21.04.2024 | 10,1068 | 10,3767 | 10,0992 | 10,1892 |
| 23.04.2024 | 10,3319 | 10,3319 | 9,9268 | 10,1444 |
| 24.04.2024 | 10,2717 | 10,6018 | 10,0766 | 10,0766 |
| 25.04.2024 | 10,1143 | 10,2717 | 10,0544 | 10,0695 |
| 28.04.2024 | 10,1218 | 10,1892 | 9,972 | 10,0243 |
| 29.04.2024 | 10,1143 | 10,1519 | 9,8798 | 9,8948 |
| 01.05.2024 | 9,9325 | 10,2276 | 9,9325 | 10,1294 |
| 02.05.2024 | 10,1745 | 10,3865 | 10,0989 | 10,3108 |
| 05.05.2024 | 10,3409 | 10,5152 | 10,1519 | 10,1896 |
| 06.05.2024 | 10,1896 | 10,4998 | 10,1821 | 10,3639 |
| 07.05.2024 | 10,3714 | 10,4396 | 10,167 | 10,2351 |
| 08.05.2024 | 10,2882 | 10,7799 | 10,2653 | 10,5755 |
| 09.05.2024 | 10,5984 | 10,7419 | 10,3865 | 10,5303 |
| 12.05.2024 | 10,5303 | 10,606 | 10,0612 | 10,1294 |
| 13.05.2024 | 10,1369 | 10,2201 | 9,9554 | 10,0537 |
| 14.05.2024 | 10,1064 | 10,2276 | 9,9931 | 10,1369 |
| 15.05.2024 | 10,1595 | 10,2653 | 10,0537 | 10,2126 |
| 16.05.2024 | 10,2276 | 10,3639 | 10,1369 | 10,205 |
| 19.05.2024 | 10,2427 | 10,6361 | 10,205 | 10,5905 |
| 20.05.2024 | 10,6741 | 10,7419 | 10,3714 | 10,3714 |
| 21.05.2024 | 10,4166 | 10,5984 | 10,3564 | 10,5073 |
| 22.05.2024 | 10,5303 | 10,6286 | 10,2958 | 10,2958 |
| 23.05.2024 | 10,3108 | 10,4241 | 10,2502 | 10,2958 |
| 26.05.2024 | 10,3108 | 10,379 | 9,9325 | 9,94 |
| 27.05.2024 | 9,9475 | 10,1369 | 9,9475 | 10,0157 |
| 28.05.2024 | 10,0157 | 10,0838 | 9,8041 | 9,8041 |
| 29.05.2024 | 9,8342 | 9,9855 | 9,8342 | 9,8798 |
| 30.05.2024 | 9,8948 | 10,0386 | 9,8191 | 9,9174 |
| 02.06.2024 | 9,9931 | 10,0612 | 9,8568 | 10,0157 |
| 03.06.2024 | 10,3639 | 10,4847 | 10,0989 | 10,0989 |
| 04.06.2024 | 10,1369 | 10,1444 | 9,8342 | 9,9249 |
| 05.06.2024 | 9,9325 | 10,1369 | 9,8948 | 9,963 |
| 06.06.2024 | 9,9855 | 10,0687 | 9,8643 | 10,0537 |
| 09.06.2024 | 10,0687 | 10,1064 | 9,8342 | 9,8342 |
| 10.06.2024 | 9,8722 | 9,9174 | 9,7811 | 9,789 |
| 11.06.2024 | 9,8191 | 9,8798 | 9,6979 | 9,7134 |
| 12.06.2024 | 9,789 | 9,9931 | 9,7811 | 9,9325 |
| 13.06.2024 | 9,9855 | 10,1294 | 9,9705 | 10,0386 |
| 19.06.2024 | 10,0838 | 10,2807 | 10,0838 | 10,1975 |
| 20.06.2024 | 10,2502 | 10,3714 | 10,1821 | 10,2882 |
| 23.06.2024 | 10,3033 | 10,3485 | 10,0763 | 10,2502 |
| 24.06.2024 | 10,2807 | 10,4091 | 10,2201 | 10,2577 |
| 25.06.2024 | 10,2577 | 10,3108 | 9,8643 | 9,8643 |
| 26.06.2024 | 9,9023 | 10,0232 | 9,8643 | 10,0006 |
| 27.06.2024 | 10,0006 | 10,5378 | 10,0006 | 10,4015 |
| 30.06.2024 | 10,4091 | 10,4772 | 9,6527 | 9,6904 |
| 01.07.2024 | 9,7134 | 9,9855 | 9,6302 | 9,9554 |
| 02.07.2024 | 9,978 | 10,0311 | 9,8267 | 9,9099 |
| 03.07.2024 | 9,9475 | 10,1218 | 9,9475 | 10,1064 |
| 04.07.2024 | 10,1064 | 10,1444 | 9,978 | 10,0232 |
| 07.07.2024 | 10,0687 | 10,1369 | 9,9249 | 9,9705 |
| 08.07.2024 | 9,9705 | 10,0763 | 9,9249 | 10,0006 |
| 09.07.2024 | 10,0006 | 10,0687 | 9,8267 | 9,9099 |
| 10.07.2024 | 9,963 | 10,2653 | 9,963 | 10,2351 |
| 11.07.2024 | 10,2502 | 10,3033 | 10,1294 | 10,167 |
| 15.07.2024 | 10,167 | 10,4546 | 10,167 | 10,2882 |
| 16.07.2024 | 10,2882 | 10,4622 | 10,1595 | 10,4166 |
| 17.07.2024 | 10,4546 | 10,9312 | 10,4396 | 10,6587 |
| 18.07.2024 | 10,6741 | 10,7268 | 10,4847 | 10,4847 |
| 21.07.2024 | 10,606 | 10,6892 | 10,3639 | 10,3639 |
| 22.07.2024 | 10,3639 | 10,6286 | 10,2958 | 10,5152 |
| 23.07.2024 | 10,5755 | 10,7118 | 10,5152 | 10,5454 |
| 24.07.2024 | 10,5529 | 10,6741 | 10,1745 | 10,2958 |
| 25.07.2024 | 10,2958 | 10,379 | 10,0311 | 10,0913 |
| 28.07.2024 | 10,0006 | 10,0232 | 9,8116 | 9,8417 |
| 29.07.2024 | 9,8722 | 9,9705 | 9,8342 | 9,8568 |
| 30.07.2024 | 9,8417 | 9,9705 | 9,7661 | 9,8342 |
| 31.07.2024 | 9,9855 | 10,2732 | 9,9099 | 10,2276 |
| 01.08.2024 | 10,1444 | 10,5378 | 10,1143 | 10,2351 |
| 04.08.2024 | 9,5695 | 9,9855 | 9,2894 | 9,3726 |
| 05.08.2024 | 9,5695 | 9,7585 | 9,3124 | 9,3651 |
| 06.08.2024 | 9,4634 | 9,6222 | 9,3651 | 9,4634 |
| 07.08.2024 | 9,4483 | 9,6979 | 9,4483 | 9,6527 |
| 08.08.2024 | 9,6979 | 9,7585 | 9,4333 | 9,539 |
| 11.08.2024 | 9,5997 | 9,6753 | 9,335 | 9,3802 |
| 12.08.2024 | 9,3726 | 9,5771 | 9,1761 | 9,4634 |
| 13.08.2024 | 9,524 | 9,5921 | 9,3651 | 9,3651 |
| 14.08.2024 | 9,4107 | 9,6527 | 9,3049 | 9,6377 |
| 15.08.2024 | 9,6527 | 9,7209 | 9,4408 | 9,4408 |
| 18.08.2024 | 9,4634 | 9,6072 | 9,3956 | 9,5846 |
| 19.08.2024 | 9,5695 | 9,6527 | 9,4558 | 9,4713 |
| 20.08.2024 | 9,4863 | 9,524 | 9,297 | 9,3425 |
| 21.08.2024 | 9,3881 | 9,5997 | 9,3651 | 9,4634 |
| 22.08.2024 | 9,4863 | 9,6147 | 9,2443 | 9,2443 |
| 25.08.2024 | 9,3199 | 9,3275 | 8,9947 | 8,9947 |
| 26.08.2024 | 9,0022 | 9,1837 | 8,9491 | 9,123 |
| 27.08.2024 | 9,123 | 10,0311 | 9,108 | 10,0311 |
| 28.08.2024 | 10,0612 | 10,3714 | 9,8493 | 9,8493 |
| 01.09.2024 | 9,978 | 10,1896 | 9,8798 | 9,9099 |
| 02.09.2024 | 9,9705 | 10,0537 | 9,8722 | 10,0006 |
| 03.09.2024 | 10,0006 | 10,3334 | 9,9325 | 10,0386 |
| 04.09.2024 | 10,0763 | 10,2958 | 10,0157 | 10,0989 |
| 05.09.2024 | 9,6452 | 9,7054 | 9,297 | 9,3124 |
| 08.09.2024 | 9,335 | 9,3576 | 9,0323 | 9,0323 |
| 09.09.2024 | 9,0628 | 9,2819 | 8,9265 | 8,9717 |
| 10.09.2024 | 8,9947 | 9,8643 | 8,5482 | 8,7601 |
| 11.09.2024 | 8,9642 | 8,9642 | 8,6238 | 8,7827 |
| 12.09.2024 | 8,8053 | 8,9947 | 8,7752 | 8,9792 |
| 15.09.2024 | 8,919 | 9,0549 | 8,896 | 8,896 |
| 16.09.2024 | 8,9039 | 8,9491 | 8,8204 | 8,9115 |
| 17.09.2024 | 8,919 | 8,9341 | 8,7372 | 8,7902 |
| 18.09.2024 | 8,8204 | 9,0398 | 8,8204 | 8,9717 |
| 19.09.2024 | 8,9792 | 9,4333 | 8,9416 | 9,146 |
| 22.09.2024 | 9,1686 | 9,2518 | 9,0628 | 9,0779 |
| 23.09.2024 | 9,123 | 9,2138 | 9,0323 | 9,108 |
| 24.09.2024 | 9,108 | 9,1306 | 8,9265 | 8,9265 |
| 25.09.2024 | 8,9642 | 9,0703 | 8,919 | 8,919 |
| 26.09.2024 | 8,919 | 8,9792 | 8,8584 | 8,9115 |
| 29.09.2024 | 8,9341 | 8,9717 | 8,7372 | 8,7978 |
| 30.09.2024 | 8,7978 | 8,8128 | 8,4349 | 8,4725 |
| 01.10.2024 | 8,4725 | 8,4876 | 8,1698 | 8,1698 |
| 02.10.2024 | 8,2078 | 8,3061 | 8,1246 | 8,1322 |
| 03.10.2024 | 8,1853 | 8,1853 | 7,8445 | 8,1171 |
| 06.10.2024 | 8,1548 | 8,2455 | 8,0339 | 8,049 |
| 07.10.2024 | 8,0791 | 8,0866 | 7,9052 | 7,9202 |
| 08.10.2024 | 7,9432 | 7,9507 | 7,7538 | 7,9127 |
| 09.10.2024 | 7,9277 | 8,0034 | 7,7843 | 7,8295 |
| 10.10.2024 | 7,837 | 7,8976 | 7,7162 | 7,7613 |
| 13.10.2024 | 7,7613 | 7,822 | 7,5268 | 7,5268 |
| 14.10.2024 | 7,5573 | 7,7918 | 7,5573 | 7,7689 |
| 15.10.2024 | 7,8295 | 7,9808 | 7,7843 | 7,9582 |
| 16.10.2024 | 8,0189 | 8,2609 | 7,9507 | 8,2154 |
| 17.10.2024 | 8,2078 | 8,2304 | 7,8295 | 7,8826 |
| 20.10.2024 | 7,8976 | 7,9507 | 7,7312 | 7,7768 |
| 21.10.2024 | 7,7918 | 7,9432 | 7,7613 | 7,9127 |
| 22.10.2024 | 7,9127 | 8,0034 | 7,6405 | 7,6706 |
| 23.10.2024 | 7,6936 | 7,8069 | 7,6706 | 7,7388 |
| 24.10.2024 | 7,7312 | 7,8295 | 7,7086 | 7,7613 |
| 27.10.2024 | 7,7768 | 7,875 | 7,7768 | 7,86 |
| 29.10.2024 | 7,8675 | 7,9357 | 7,8069 | 7,8675 |
| 30.10.2024 | 7,8826 | 7,9277 | 7,7237 | 7,7538 |
| 31.10.2024 | 7,7538 | 7,8144 | 7,6936 | 7,7613 |
| 03.11.2024 | 7,7312 | 7,8069 | 7,5193 | 7,5648 |
| 04.11.2024 | 7,6025 | 7,6781 | 7,4892 | 7,633 |
| 05.11.2024 | 7,648 | 7,7843 | 7,5949 | 7,7011 |
| 06.11.2024 | 7,7162 | 7,86 | 7,6857 | 7,7918 |
| 07.11.2024 | 7,7918 | 8,0866 | 7,7538 | 8,0109 |
| 10.11.2024 | 7,7768 | 7,9052 | 7,7312 | 7,8445 |
| 11.11.2024 | 7,86 | 7,875 | 7,7463 | 7,7768 |
| 12.11.2024 | 7,7768 | 7,8144 | 7,5799 | 7,6405 |
| 13.11.2024 | 7,6781 | 7,7918 | 7,6556 | 7,7613 |
| 14.11.2024 | 7,7768 | 7,86 | 7,7689 | 7,8069 |
| 17.11.2024 | 7,8144 | 7,9127 | 7,7463 | 7,8675 |
| 18.11.2024 | 7,8826 | 7,9582 | 7,6781 | 7,7086 |
| 19.11.2024 | 7,7237 | 7,7994 | 7,5573 | 7,5799 |
| 20.11.2024 | 7,6025 | 7,7843 | 7,6025 | 7,7689 |
| 21.11.2024 | 7,7689 | 7,9432 | 7,7463 | 7,9127 |
| 24.11.2024 | 7,9432 | 8,2229 | 7,9357 | 8,1853 |
| 25.11.2024 | 8,1853 | 8,1928 | 7,9959 | 8,0866 |
| 26.11.2024 | 8,0791 | 8,1623 | 7,9202 | 7,9202 |
| 27.11.2024 | 7,9357 | 8,0109 | 7,7388 | 7,7613 |
| 28.11.2024 | 7,7918 | 8,0034 | 7,7843 | 7,9052 |
| 01.12.2024 | 7,875 | 8,4349 | 7,8445 | 8,3592 |
| 02.12.2024 | 8,3667 | 8,6845 | 8,253 | 8,5862 |
| 03.12.2024 | 8,6013 | 9,0323 | 8,5862 | 8,8509 |
| 04.12.2024 | 8,8885 | 9,123 | 8,8358 | 9,0323 |
| 05.12.2024 | 9,123 | 9,146 | 8,8433 | 8,9341 |
| 08.12.2024 | 9,1535 | 9,4788 | 9,0398 | 9,4182 |
| 09.12.2024 | 9,4182 | 9,4939 | 9,0628 | 9,0703 |
| 10.12.2024 | 9,0628 | 9,0929 | 8,7752 | 8,7752 |
| 11.12.2024 | 8,8433 | 8,9642 | 8,7752 | 8,8204 |
| 12.12.2024 | 8,8358 | 9,0248 | 8,7451 | 9,0022 |
| 15.12.2024 | 9,0022 | 9,1837 | 9,0022 | 9,0022 |
| 16.12.2024 | 9,0097 | 9,0779 | 8,8358 | 9,0779 |
| 17.12.2024 | 9,0779 | 9,1381 | 8,9341 | 8,9341 |
| 18.12.2024 | 8,9115 | 9,0173 | 8,8433 | 8,9039 |
| 19.12.2024 | 8,919 | 9,0323 | 8,8509 | 9,0323 |
| 22.12.2024 | 9,1535 | 9,3956 | 8,9642 | 9,0248 |
| 23.12.2024 | 9,0248 | 9,3049 | 8,9491 | 9,1535 |
| 24.12.2024 | 9,1761 | 9,2744 | 9,0854 | 9,0854 |
| 25.12.2024 | 9,108 | 9,1381 | 8,8659 | 8,9341 |
| 26.12.2024 | 8,9265 | 9,0097 | 8,8734 | 8,919 |
| 29.12.2024 | 8,9341 | 8,9871 | 8,8283 | 8,8509 |
| 30.12.2024 | 8,8584 | 9,7359 | 8,8433 | 9,1611 |