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
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 19,3532
KAPANIŞ 19,3248
En Düşük
DÜŞÜK 14,61
En Yüksek
YÜKSEK 25,3
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 16,27 | 16,33 | 16,11 | 16,26 |
| 04.01.2026 | 16,3 | 16,42 | 16,02 | 16,04 |
| 05.01.2026 | 16,06 | 16,65 | 15,87 | 16,43 |
| 06.01.2026 | 16,54 | 16,54 | 15,92 | 15,94 |
| 07.01.2026 | 16 | 16,26 | 15,71 | 16,08 |
| 08.01.2026 | 16,08 | 16,34 | 15,99 | 16,01 |
| 11.01.2026 | 16,17 | 16,22 | 15,9 | 16,13 |
| 12.01.2026 | 16,12 | 16,91 | 16,1 | 16,7 |
| 13.01.2026 | 16,7 | 17,21 | 16,64 | 17,13 |
| 14.01.2026 | 17,06 | 17,6 | 16,84 | 17,28 |
| 15.01.2026 | 17,3 | 17,51 | 16,96 | 16,97 |
| 18.01.2026 | 17,1 | 17,21 | 16,76 | 16,85 |
| 19.01.2026 | 16,86 | 16,94 | 16,4 | 16,47 |
| 20.01.2026 | 16,57 | 16,57 | 16,11 | 16,15 |
| 21.01.2026 | 16,3 | 17,03 | 16,23 | 16,92 |
| 22.01.2026 | 17,24 | 17,53 | 16,99 | 17,37 |
| 25.01.2026 | 17,8 | 18,71 | 17,43 | 18,01 |
| 26.01.2026 | 18,32 | 19,3 | 18,3 | 19,29 |
| 27.01.2026 | 19,28 | 19,28 | 18,53 | 18,53 |
| 28.01.2026 | 18,53 | 18,88 | 18,21 | 18,34 |
| 29.01.2026 | 18,36 | 18,63 | 17,99 | 18,24 |
| 01.02.2026 | 18,21 | 18,5 | 17,91 | 18,16 |
| 02.02.2026 | 18,16 | 18,38 | 17,76 | 17,76 |
| 03.02.2026 | 17,77 | 18,15 | 17,48 | 17,6 |
| 04.02.2026 | 17,62 | 17,73 | 17,24 | 17,41 |
| 05.02.2026 | 17,4 | 17,43 | 16,94 | 17,01 |
| 08.02.2026 | 17,07 | 17,51 | 17,01 | 17,19 |
| 09.02.2026 | 17,21 | 17,72 | 17,16 | 17,63 |
| 10.02.2026 | 17,62 | 17,62 | 17,29 | 17,33 |
| 11.02.2026 | 17,36 | 17,87 | 17,36 | 17,69 |
| 12.02.2026 | 17,69 | 18,08 | 17,5 | 17,75 |
| 15.02.2026 | 17,74 | 18,08 | 17,7 | 17,81 |
| 16.02.2026 | 17,84 | 18,15 | 17,74 | 17,84 |
| 17.02.2026 | 17,85 | 17,9 | 17,32 | 17,45 |
| 18.02.2026 | 17,38 | 17,56 | 16,52 | 16,53 |
| 19.02.2026 | 16,69 | 17,03 | 16,36 | 16,98 |
| 22.02.2026 | 17,14 | 17,3 | 16,94 | 17,1 |
| 23.02.2026 | 17,1 | 17,21 | 16,87 | 16,91 |
| 24.02.2026 | 17 | 17,09 | 16,02 | 16,04 |
| 25.02.2026 | 16,14 | 16,54 | 16,02 | 16,3 |
| 26.02.2026 | 16,31 | 16,54 | 15,87 | 16,04 |
| 01.03.2026 | 14,61 | 15,69 | 14,61 | 15,58 |
| 02.03.2026 | 15,58 | 17,13 | 15,51 | 16,75 |
| 03.03.2026 | 16,89 | 17,45 | 16,5 | 16,87 |
| 04.03.2026 | 17,42 | 17,42 | 17 | 17,4 |
| 05.03.2026 | 17,65 | 17,65 | 16,59 | 16,98 |
| 08.03.2026 | 16,44 | 16,77 | 15,63 | 16,37 |
| 09.03.2026 | 16,74 | 18 | 16,6 | 18 |
| 10.03.2026 | 18,06 | 19,8 | 18,05 | 19,8 |
| 11.03.2026 | 20,14 | 21,4 | 19,87 | 20,38 |
| 12.03.2026 | 20,42 | 21,14 | 19,71 | 19,71 |
| 15.03.2026 | 19,97 | 20,92 | 19,89 | 20,6 |
| 16.03.2026 | 20,64 | 22,3 | 20,46 | 22,16 |
| 17.03.2026 | 22,1 | 22,88 | 21,4 | 22,16 |
| 18.03.2026 | 22,08 | 22,42 | 21,96 | 22,28 |
| 22.03.2026 | 22 | 22,08 | 20,68 | 21,08 |
| 23.03.2026 | 21,16 | 21,36 | 20,18 | 20,46 |
| 24.03.2026 | 20,52 | 21,08 | 20,28 | 20,32 |
| 25.03.2026 | 20,42 | 20,96 | 19,4 | 19,61 |
| 26.03.2026 | 19,8 | 21,36 | 19,8 | 21,36 |
| 29.03.2026 | 21,58 | 22,34 | 20,76 | 21,38 |
| 30.03.2026 | 21,38 | 21,5 | 20,34 | 20,46 |
| 31.03.2026 | 20,62 | 21,74 | 20,38 | 21,42 |
| 01.04.2026 | 21,38 | 21,76 | 21,08 | 21,24 |
| 02.04.2026 | 21,28 | 23,36 | 21,24 | 22,72 |
| 05.04.2026 | 22,98 | 24,3 | 22,56 | 23,5 |
| 06.04.2026 | 25,02 | 25,3 | 21,3 | 21,68 |
| 07.04.2026 | 22,48 | 22,5 | 21,68 | 21,78 |
| 08.04.2026 | 21,78 | 22,32 | 21,26 | 21,26 |
| 09.04.2026 | 21,28 | 22,54 | 21,28 | 22,42 |
| 12.04.2026 | 22,42 | 23,82 | 21,86 | 22,72 |
| 13.04.2026 | 22,82 | 23,48 | 22,5 | 22,64 |
| 14.04.2026 | 22,88 | 22,98 | 22,28 | 22,58 |
| 15.04.2026 | 22,7 | 23,12 | 22,42 | 22,6 |
| 16.04.2026 | 22,74 | 23,16 | 22,52 | 23,12 |
| 19.04.2026 | 23,06 | 24,14 | 22,92 | 23,56 |
| 20.04.2026 | 23,6 | 24,02 | 23,06 | 23,2 |
| 21.04.2026 | 23,3 | 23,66 | 22,58 | 22,6 |
| 23.04.2026 | 22,62 | 22,82 | 21,76 | 21,88 |
| 26.04.2026 | 22 | 22,08 | 20,98 | 21,04 |
| 27.04.2026 | 21,1 | 21,26 | 20,1 | 20,14 |
| 28.04.2026 | 20,22 | 21,7 | 20,14 | 21,08 |
| 29.04.2026 | 20,98 | 21,64 | 19,96 | 21,28 |
| 03.05.2026 | 21,32 | 21,88 | 20,48 | 20,6 |
| 04.05.2026 | 20,88 | 20,88 | 20,36 | 20,56 |
| 05.05.2026 | 20,56 | 21,18 | 19,55 | 21 |
| 06.05.2026 | 21 | 21,42 | 20,8 | 21 |
| 07.05.2026 | 21,02 | 21,36 | 20,74 | 21 |
| 10.05.2026 | 21,1 | 21,6 | 20,4 | 20,42 |
| 11.05.2026 | 20,42 | 20,5 | 19,43 | 19,49 |
| 12.05.2026 | 19,58 | 19,76 | 18,91 | 19 |
| 13.05.2026 | 19,24 | 19,86 | 19,16 | 19,45 |
| 14.05.2026 | 19,44 | 19,51 | 18,91 | 19,25 |
| 17.05.2026 | 19,27 | 19,43 | 18,94 | 19,2 |
| 19.05.2026 | 19,41 | 19,91 | 19,17 | 19,6 |
| 20.05.2026 | 19,7 | 19,93 | 18,67 | 18,67 |
| 21.05.2026 | 17,5 | 19,75 | 17,5 | 19,72 |
| 24.05.2026 | 19,77 | 20,16 | 19,77 | 20 |
| 25.05.2026 | 20,08 | 20,28 | 19,89 | 19,95 |
| 31.05.2026 | 20,14 | 20,66 | 20 | 20,2 |
| 01.06.2026 | 20,22 | 21,5 | 20,22 | 20,78 |
| 02.06.2026 | 21 | 21 | 19,97 | 20,26 |
| 03.06.2026 | 20,54 | 20,86 | 20,12 | 20,8 |
| 04.06.2026 | 20,86 | 20,94 | 20,34 | 20,8 |
| 07.06.2026 | 20,78 | 21,2 | 20,6 | 20,62 |
| 08.06.2026 | 20,64 | 20,74 | 20,2 | 20,22 |
| 09.06.2026 | 20,24 | 20,6 | 19,88 | 20,1 |
| 10.06.2026 | 20,34 | 20,86 | 20 | 20,34 |
| 11.06.2026 | 20,44 | 20,8 | 20,18 | 20,34 |
| 14.06.2026 | 20,62 | 20,9 | 20,42 | 20,48 |
| 15.06.2026 | 20,66 | 20,66 | 20,18 | 20,46 |
| 16.06.2026 | 20,38 | 20,88 | 20,3 | 20,68 |
| 17.06.2026 | 20,82 | 21,66 | 20,7 | 21,4 |
| 18.06.2026 | 21,18 | 21,74 | 20,42 | 20,8 |