POLTK
POLİTEKNİK METAL SANAYİ VE TİCARET A.Ş.
17:46:33
5147.5 ₺
+7.500 (%+0.15)
Önceki Kapanış: 5140·
Volatilite: 4.720
Düşük₺5080
Yüksek₺5322.5
Piyasa Verileri
Spot Piyasa
A:5132.5
S:5147.5
Önceki haftaya göre (WoW)
+2.39%
Önceki aya göre (MoM)
+1.63%
Yılbaşından bugüne (YTD)
-44.68%
Önceki yıla göre (YoY)
-10.63%
POLTK: POLİTEKNİK METAL SANAYİ VE TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 30,774
KAPANIŞ 30,7211
En Düşük
DÜŞÜK 25,8079
En Yüksek
YÜKSEK 42,8857
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 28,5316 | 33,2866 | 27,5804 | 30,4335 |
| 20.06.2017 | 30,4335 | 30,4335 | 28,0559 | 29,2543 |
| 21.06.2017 | 29,4826 | 30,4335 | 28,5887 | 28,8738 |
| 22.06.2017 | 29,3305 | 30,4335 | 28,8169 | 30,1864 |
| 27.06.2017 | 30,6618 | 30,8141 | 28,9499 | 30,5096 |
| 28.06.2017 | 30,0532 | 30,6048 | 29,5016 | 30,2244 |
| 29.06.2017 | 30,1864 | 31,9361 | 30,1103 | 31,3847 |
| 02.07.2017 | 31,577 | 33,0288 | 31,3286 | 32,3601 |
| 03.07.2017 | 33,4107 | 33,4107 | 31,577 | 33,0096 |
| 04.07.2017 | 33,4299 | 33,5254 | 32,5702 | 33,3534 |
| 05.07.2017 | 33,6209 | 34,385 | 33,3725 | 33,9265 |
| 06.07.2017 | 33,7739 | 36,5628 | 33,7547 | 36,2761 |
| 09.07.2017 | 36,6392 | 37,4223 | 36,2953 | 37,2504 |
| 10.07.2017 | 37,3459 | 37,7279 | 36,2953 | 36,7347 |
| 11.07.2017 | 36,3908 | 37,0403 | 36,2953 | 36,6964 |
| 12.07.2017 | 36,5819 | 42,8857 | 36,5819 | 38,4539 |
| 13.07.2017 | 38,473 | 38,473 | 35,3401 | 36,9638 |
| 16.07.2017 | 36,7729 | 37,5369 | 33,4299 | 35,2446 |
| 17.07.2017 | 35,2446 | 35,2446 | 32,3792 | 33,2961 |
| 18.07.2017 | 33,1624 | 34,385 | 31,978 | 33,4107 |
| 19.07.2017 | 33,4107 | 34,385 | 32,3792 | 33,0669 |
| 20.07.2017 | 33,048 | 33,3917 | 32,0927 | 32,6275 |
| 23.07.2017 | 33,1242 | 33,1242 | 30,5645 | 32,0737 |
| 24.07.2017 | 32,0737 | 32,2838 | 30,9083 | 31,2139 |
| 25.07.2017 | 31,0611 | 31,3094 | 30,5645 | 30,7364 |
| 26.07.2017 | 30,9656 | 33,4299 | 30,8702 | 32,4938 |
| 27.07.2017 | 32,6466 | 35,3783 | 32,5702 | 34,5569 |
| 30.07.2017 | 36,238 | 36,257 | 32,6848 | 32,7613 |
| 31.07.2017 | 32,9524 | 34,5761 | 31,6533 | 34,385 |
| 01.08.2017 | 34,385 | 36,0661 | 33,4299 | 34,3086 |
| 02.08.2017 | 34,3086 | 34,9008 | 33,4299 | 33,4872 |
| 03.08.2017 | 33,4872 | 34,2704 | 33,086 | 33,9839 |
| 06.08.2017 | 34,7861 | 34,7861 | 34,0029 | 34,6715 |
| 07.08.2017 | 34,4807 | 36,3143 | 34,4042 | 36,2761 |
| 08.08.2017 | 36,2953 | 36,2953 | 33,5254 | 35,0919 |
| 09.08.2017 | 34,8626 | 34,9581 | 31,6342 | 33,3344 |
| 10.08.2017 | 33,2961 | 33,3152 | 31,9972 | 32,8377 |
| 13.08.2017 | 32,8187 | 35,512 | 32,8187 | 34,385 |
| 14.08.2017 | 35,3211 | 35,3211 | 31,9972 | 32,4364 |
| 15.08.2017 | 32,4364 | 33,8692 | 32,1308 | 32,8377 |
| 16.08.2017 | 32,8377 | 32,8377 | 32,0927 | 32,5702 |
| 17.08.2017 | 34,385 | 34,385 | 32,3984 | 32,8567 |
| 20.08.2017 | 32,5321 | 32,9524 | 32,2838 | 32,513 |
| 21.08.2017 | 33,4107 | 33,4107 | 32,1882 | 32,7613 |
| 22.08.2017 | 32,3984 | 32,3984 | 31,0803 | 31,424 |
| 23.08.2017 | 31,4432 | 32,4556 | 31,3859 | 31,6725 |
| 24.08.2017 | 31,8825 | 31,9972 | 30,5645 | 31,0993 |
| 27.08.2017 | 31,1376 | 31,4049 | 30,5645 | 30,8511 |
| 28.08.2017 | 31,042 | 31,4623 | 30,7937 | 31,042 |
| 30.08.2017 | 31,1376 | 31,424 | 30,9465 | 31,3286 |
| 04.09.2017 | 31,5196 | 31,5196 | 31,0611 | 31,4814 |
| 05.09.2017 | 31,6152 | 31,6152 | 31,0611 | 31,1757 |
| 06.09.2017 | 31,5196 | 31,5196 | 31,042 | 31,1757 |
| 07.09.2017 | 31,5005 | 31,5196 | 31,1566 | 31,4432 |
| 10.09.2017 | 31,5196 | 31,5196 | 30,9465 | 31,424 |
| 11.09.2017 | 31,3286 | 31,3286 | 31,1376 | 31,3094 |
| 12.09.2017 | 31,233 | 34,385 | 30,66 | 30,679 |
| 13.09.2017 | 31,3286 | 31,3286 | 30,3734 | 30,9465 |
| 14.09.2017 | 30,7556 | 33,9074 | 30,7556 | 31,042 |
| 17.09.2017 | 31,5196 | 31,5196 | 28,6542 | 30,1825 |
| 18.09.2017 | 30,1633 | 30,5263 | 28,8643 | 29,4948 |
| 19.09.2017 | 29,4756 | 29,4756 | 27,699 | 28,5587 |
| 20.09.2017 | 27,7946 | 28,5204 | 27,699 | 28,1575 |
| 21.09.2017 | 27,8901 | 27,8901 | 27,126 | 27,8709 |
| 24.09.2017 | 26,9349 | 27,68 | 25,8079 | 26,7248 |
| 25.09.2017 | 26,6101 | 28,7497 | 26,1708 | 26,7439 |
| 26.09.2017 | 27,5843 | 27,5843 | 26,7439 | 27,0114 |
| 27.09.2017 | 27,2216 | 29,6093 | 27,126 | 27,6608 |
| 28.09.2017 | 27,6608 | 29,5902 | 27,3361 | 29,5902 |
| 01.10.2017 | 29,6093 | 29,6093 | 28,5587 | 29,4948 |
| 02.10.2017 | 29,4948 | 30,5071 | 28,7497 | 29,9531 |
| 03.10.2017 | 29,6093 | 29,6093 | 28,3676 | 28,8451 |
| 04.10.2017 | 28,8643 | 29,571 | 28,4632 | 28,998 |
| 05.10.2017 | 29,0936 | 29,0936 | 28,1767 | 28,616 |
| 08.10.2017 | 27,6227 | 27,6227 | 26,7439 | 27,4124 |
| 09.10.2017 | 27,68 | 28,998 | 27,4697 | 28,998 |
| 10.10.2017 | 28,6351 | 28,998 | 28,5395 | 28,7497 |
| 11.10.2017 | 28,7306 | 29,6093 | 27,699 | 29,1699 |
| 12.10.2017 | 28,1767 | 29,1317 | 28,1767 | 28,6351 |
| 15.10.2017 | 27,7182 | 29,5137 | 26,8393 | 29,3418 |
| 16.10.2017 | 29,3228 | 29,3228 | 27,7946 | 28,6925 |
| 17.10.2017 | 28,6925 | 29,5519 | 28,2721 | 28,9025 |
| 18.10.2017 | 28,8834 | 29,3228 | 28,4632 | 28,9216 |
| 19.10.2017 | 29,1126 | 29,1317 | 28,3676 | 28,7115 |
| 22.10.2017 | 28,7497 | 29,4565 | 28,2721 | 29,1317 |
| 23.10.2017 | 29,1317 | 29,1317 | 28,3294 | 28,6351 |
| 24.10.2017 | 28,9216 | 28,9216 | 26,8393 | 28,4632 |
| 25.10.2017 | 27,8901 | 28,8069 | 27,8709 | 28,5587 |
| 26.10.2017 | 28,7306 | 28,7306 | 28,1767 | 28,6542 |
| 29.10.2017 | 28,6542 | 28,6542 | 27,699 | 28,062 |
| 30.10.2017 | 28,3676 | 28,6351 | 27,8709 | 28,3676 |
| 31.10.2017 | 28,3676 | 28,5968 | 27,8136 | 28,2721 |
| 01.11.2017 | 28,3676 | 29,1317 | 27,7946 | 28,5013 |
| 02.11.2017 | 28,4632 | 30,5645 | 28,4632 | 29,5137 |
| 05.11.2017 | 30,5263 | 30,5263 | 29,1317 | 30,0869 |
| 06.11.2017 | 30,0869 | 30,5645 | 29,6093 | 30,0869 |
| 07.11.2017 | 30,5263 | 31,3286 | 29,571 | 30,4689 |
| 08.11.2017 | 30,4306 | 30,4306 | 29,571 | 30,3734 |
| 09.11.2017 | 31,424 | 31,424 | 28,6542 | 30,1825 |
| 12.11.2017 | 30,1825 | 30,1825 | 29,6475 | 29,8959 |
| 13.11.2017 | 29,6093 | 30,0296 | 28,7878 | 29,8959 |
| 14.11.2017 | 29,8768 | 29,8768 | 29,5328 | 29,8576 |
| 15.11.2017 | 28,7688 | 31,042 | 28,7688 | 29,6093 |
| 16.11.2017 | 29,1317 | 30,8319 | 28,7497 | 29,1317 |
| 19.11.2017 | 28,6733 | 30,0486 | 28,6542 | 29,1317 |
| 20.11.2017 | 29,571 | 29,571 | 29,0362 | 29,0362 |
| 21.11.2017 | 28,8069 | 29,2271 | 27,9475 | 28,979 |
| 22.11.2017 | 28,979 | 28,979 | 27,699 | 27,9856 |
| 23.11.2017 | 27,9475 | 28,6542 | 27,5271 | 28,5587 |
| 26.11.2017 | 28,5587 | 28,6542 | 27,9475 | 28,4441 |
| 27.11.2017 | 28,4823 | 28,5204 | 27,699 | 27,699 |
| 28.11.2017 | 27,6035 | 27,699 | 27,5271 | 27,699 |
| 29.11.2017 | 27,699 | 27,7182 | 27,699 | 27,699 |
| 30.11.2017 | 27,699 | 28,1575 | 27,3742 | 27,8709 |
| 03.12.2017 | 28,1575 | 28,6542 | 27,699 | 28,2721 |
| 04.12.2017 | 29,1317 | 29,6093 | 28,1767 | 29,1317 |
| 05.12.2017 | 30,0486 | 31,5196 | 29,1317 | 29,6093 |
| 06.12.2017 | 30,0869 | 30,0869 | 29,7048 | 29,8576 |
| 07.12.2017 | 29,8576 | 30,3734 | 29,6093 | 29,7048 |
| 10.12.2017 | 30,0678 | 30,0678 | 28,2721 | 29,5137 |
| 11.12.2017 | 29,5137 | 30,0869 | 28,6925 | 29,8003 |
| 12.12.2017 | 29,4184 | 30,5263 | 29,4184 | 29,8959 |
| 13.12.2017 | 29,8768 | 30,4689 | 28,6351 | 29,915 |
| 14.12.2017 | 29,915 | 30,5453 | 28,8069 | 29,7048 |
| 17.12.2017 | 29,1317 | 30,0486 | 29,1317 | 29,9531 |
| 18.12.2017 | 29,7812 | 29,7812 | 29,3228 | 29,3802 |
| 19.12.2017 | 29,5137 | 29,9722 | 29,1317 | 29,5328 |
| 20.12.2017 | 29,2083 | 30,4117 | 29,2083 | 30,0105 |
| 21.12.2017 | 29,9722 | 29,9722 | 29,4375 | 29,8768 |
| 24.12.2017 | 29,9722 | 30,5453 | 29,6093 | 30,0105 |
| 25.12.2017 | 29,8959 | 31,4814 | 29,8959 | 30,0678 |
| 26.12.2017 | 31,6533 | 31,8061 | 30,2206 | 30,7556 |
| 27.12.2017 | 31,5196 | 31,6152 | 31,1566 | 31,3286 |
| 28.12.2017 | 31,042 | 31,8061 | 30,9274 | 31,8061 |