POLTK
POLİTEKNİK METAL SANAYİ VE TİCARET A.Ş.
17:59:19
5157.5 ₺
+17.500 (%+0.34)
Önceki Kapanış: 5140·
Volatilite: 4.720
Düşük₺5080
Yüksek₺5322.5
Piyasa Verileri
Önceki haftaya göre (WoW)
+2.59%
Önceki aya göre (MoM)
+1.83%
Yılbaşından bugüne (YTD)
-44.57%
Önceki yıla göre (YoY)
-10.46%
POLTK: POLİTEKNİK METAL SANAYİ VE TİCARET A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 37,5947
KAPANIŞ 37,5577
En Düşük
DÜŞÜK 30,5836
En Yüksek
YÜKSEK 44,3756
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 31,5196 | 31,7105 | 31,1376 | 31,7105 |
| 02.01.2018 | 31,5579 | 32,2838 | 31,5579 | 32,2838 |
| 03.01.2018 | 32,3792 | 38,7405 | 32,2838 | 38,7405 |
| 04.01.2018 | 38,7597 | 40,689 | 35,7795 | 38,091 |
| 07.01.2018 | 38,091 | 38,1292 | 35,7795 | 36,2953 |
| 08.01.2018 | 35,875 | 36,6583 | 34,385 | 35,0154 |
| 09.01.2018 | 34,9962 | 36,7729 | 32,8187 | 33,8119 |
| 10.01.2018 | 34,0029 | 35,8369 | 33,5446 | 35,0535 |
| 11.01.2018 | 35,1491 | 38,473 | 34,6141 | 35,0919 |
| 14.01.2018 | 35,0919 | 38,0146 | 34,2322 | 36,0278 |
| 15.01.2018 | 36,085 | 36,5054 | 34,8626 | 35,9705 |
| 16.01.2018 | 35,9896 | 36,257 | 34,8626 | 36,1996 |
| 17.01.2018 | 36,1996 | 38,2056 | 36,1807 | 38,1865 |
| 18.01.2018 | 38,2056 | 38,3965 | 37,2886 | 37,4415 |
| 21.01.2018 | 37,4415 | 38,091 | 37,2504 | 37,8236 |
| 22.01.2018 | 37,8236 | 39,6383 | 37,2504 | 37,9955 |
| 23.01.2018 | 37,9955 | 38,2056 | 37,3459 | 37,4415 |
| 24.01.2018 | 37,8617 | 37,8617 | 35,8177 | 36,5628 |
| 25.01.2018 | 36,5436 | 37,155 | 36,238 | 36,8684 |
| 28.01.2018 | 36,5436 | 38,2056 | 36,3335 | 37,7279 |
| 29.01.2018 | 37,7279 | 38,6831 | 37,7279 | 38,3584 |
| 30.01.2018 | 38,3584 | 43,4587 | 37,7279 | 41,6249 |
| 31.01.2018 | 41,7014 | 43,9364 | 40,2114 | 42,007 |
| 01.02.2018 | 42,007 | 42,9813 | 40,689 | 41,5486 |
| 04.02.2018 | 41,5294 | 41,5294 | 40,7081 | 41,2619 |
| 05.02.2018 | 40,6317 | 43,9746 | 38,3393 | 42,8284 |
| 06.02.2018 | 43,0768 | 43,0768 | 41,6249 | 42,4846 |
| 07.02.2018 | 42,4655 | 42,9813 | 41,9306 | 42,5036 |
| 08.02.2018 | 42,1025 | 42,561 | 41,3193 | 42,4465 |
| 11.02.2018 | 42,4465 | 42,9429 | 42,026 | 42,6947 |
| 12.02.2018 | 42,9429 | 43,9746 | 42,5036 | 43,9173 |
| 13.02.2018 | 44,3756 | 44,3756 | 41,3766 | 43,4587 |
| 14.02.2018 | 43,3441 | 43,3441 | 42,2171 | 42,9429 |
| 15.02.2018 | 42,9813 | 43,0003 | 42,5993 | 42,9621 |
| 18.02.2018 | 42,9813 | 42,9813 | 41,0901 | 42,2553 |
| 19.02.2018 | 42,7902 | 42,7902 | 39,2944 | 39,2944 |
| 20.02.2018 | 39,6 | 41,071 | 39,6 | 41,0518 |
| 21.02.2018 | 41,5294 | 42,026 | 40,4025 | 41,071 |
| 22.02.2018 | 41,9306 | 42,007 | 41,1284 | 41,7968 |
| 25.02.2018 | 41,8542 | 41,9687 | 40,5934 | 41,5486 |
| 26.02.2018 | 41,5294 | 41,5294 | 40,5934 | 41,3957 |
| 27.02.2018 | 41,3575 | 41,7014 | 40,5934 | 41,071 |
| 28.02.2018 | 41,071 | 41,071 | 40,135 | 40,9755 |
| 01.03.2018 | 40,6317 | 40,9755 | 40,4025 | 40,9755 |
| 04.03.2018 | 40,9755 | 41,6441 | 39,6574 | 40,9946 |
| 05.03.2018 | 40,9946 | 41,0137 | 39,3517 | 40,7272 |
| 06.03.2018 | 40,7081 | 40,7081 | 39,3709 | 39,9247 |
| 07.03.2018 | 39,0652 | 40,4597 | 38,9697 | 40,0967 |
| 08.03.2018 | 40,1158 | 42,8667 | 40,1158 | 41,2619 |
| 11.03.2018 | 39,9821 | 40,5934 | 39,1607 | 39,7338 |
| 12.03.2018 | 40,0204 | 40,0204 | 38,2056 | 39,0078 |
| 13.03.2018 | 38,9697 | 39,1224 | 38,2247 | 38,5877 |
| 14.03.2018 | 38,5877 | 39,6574 | 38,2438 | 39,1798 |
| 15.03.2018 | 39,1798 | 39,1798 | 38,2056 | 38,5877 |
| 18.03.2018 | 38,5877 | 39,0652 | 38,5877 | 39,0652 |
| 19.03.2018 | 39,5428 | 39,5428 | 38,6831 | 39,1607 |
| 20.03.2018 | 39,4473 | 39,4473 | 38,9697 | 39,0652 |
| 21.03.2018 | 39,1224 | 40,8608 | 38,9697 | 40,4979 |
| 22.03.2018 | 40,4025 | 41,4912 | 39,6383 | 40,5934 |
| 25.03.2018 | 40,5934 | 41,0328 | 39,581 | 40,4979 |
| 26.03.2018 | 40,7844 | 40,7844 | 39,6956 | 40,4216 |
| 27.03.2018 | 40,5934 | 40,5934 | 40,1158 | 40,3069 |
| 28.03.2018 | 41,0328 | 41,0328 | 40,2305 | 40,5743 |
| 29.03.2018 | 40,6125 | 40,9755 | 40,3069 | 40,536 |
| 01.04.2018 | 40,8608 | 40,8608 | 40,3069 | 40,4979 |
| 02.04.2018 | 40,7844 | 40,7844 | 40,0967 | 40,5743 |
| 03.04.2018 | 40,5934 | 40,5934 | 38,817 | 39,9058 |
| 04.04.2018 | 39,9058 | 40,0967 | 39,0461 | 39,5428 |
| 05.04.2018 | 39,4664 | 39,6956 | 38,2438 | 39,1033 |
| 08.04.2018 | 39,1607 | 39,1607 | 36,5819 | 37,5943 |
| 09.04.2018 | 38,0719 | 38,0719 | 34,4233 | 37,7279 |
| 10.04.2018 | 37,2313 | 39,5428 | 35,8177 | 37,5751 |
| 11.04.2018 | 38,1865 | 38,1865 | 37,2504 | 37,8044 |
| 12.04.2018 | 37,8808 | 39,1607 | 37,7279 | 38,4921 |
| 15.04.2018 | 38,5877 | 40,689 | 38,5877 | 39,772 |
| 16.04.2018 | 39,8292 | 39,8292 | 38,2056 | 38,6639 |
| 17.04.2018 | 38,6258 | 39,1607 | 38,2056 | 38,8551 |
| 18.04.2018 | 38,817 | 39,8101 | 38,1865 | 39,0652 |
| 19.04.2018 | 39,0461 | 39,0461 | 38,2056 | 38,5495 |
| 23.04.2018 | 38,6258 | 38,6258 | 38,2056 | 38,2056 |
| 24.04.2018 | 38,3965 | 38,3965 | 36,5054 | 36,792 |
| 25.04.2018 | 37,2313 | 37,9955 | 35,9133 | 37,0785 |
| 26.04.2018 | 37,2122 | 38,1482 | 36,3908 | 36,7729 |
| 29.04.2018 | 36,7729 | 38,6831 | 36,5819 | 38,0146 |
| 01.05.2018 | 37,7662 | 37,7662 | 37,2313 | 37,5178 |
| 02.05.2018 | 38,2056 | 38,2056 | 37,3078 | 37,8426 |
| 03.05.2018 | 37,4415 | 38,0146 | 36,6774 | 37,7279 |
| 06.05.2018 | 37,919 | 38,9888 | 36,7729 | 37,919 |
| 07.05.2018 | 38,2056 | 38,2056 | 34,8626 | 36,41 |
| 08.05.2018 | 35,8369 | 36,8684 | 35,3401 | 36,6009 |
| 09.05.2018 | 36,6009 | 36,6009 | 35,9324 | 36,2953 |
| 10.05.2018 | 36,5628 | 37,1931 | 35,8177 | 36,1996 |
| 13.05.2018 | 36,1996 | 36,3143 | 35,3783 | 35,4738 |
| 14.05.2018 | 35,4738 | 35,8177 | 35,4547 | 35,7603 |
| 15.05.2018 | 35,8177 | 36,0661 | 35,3401 | 35,8177 |
| 16.05.2018 | 36,0661 | 37,3459 | 35,8177 | 37,2122 |
| 17.05.2018 | 37,2122 | 39,6383 | 37,2122 | 38,8932 |
| 20.05.2018 | 39,1416 | 39,1416 | 36,811 | 37,7279 |
| 21.05.2018 | 37,7279 | 38,817 | 36,5054 | 37,7279 |
| 22.05.2018 | 37,3843 | 38,0528 | 36,5245 | 37,155 |
| 23.05.2018 | 37,5369 | 37,7279 | 36,2953 | 36,7538 |
| 24.05.2018 | 35,8177 | 38,3965 | 35,8177 | 38,2056 |
| 27.05.2018 | 38,4539 | 38,9697 | 36,9638 | 38,091 |
| 28.05.2018 | 38,2056 | 38,2056 | 37,7279 | 38,0146 |
| 29.05.2018 | 38,0146 | 38,3011 | 37,155 | 38,0146 |
| 30.05.2018 | 37,7279 | 38,2056 | 37,155 | 38,1865 |
| 31.05.2018 | 37,6135 | 38,1102 | 37,155 | 37,8236 |
| 03.06.2018 | 37,4797 | 38,091 | 37,2504 | 37,6707 |
| 04.06.2018 | 37,7279 | 37,7279 | 37,155 | 37,3843 |
| 05.06.2018 | 37,5369 | 37,5369 | 36,983 | 37,2504 |
| 06.06.2018 | 37,3459 | 39,0461 | 37,155 | 38,2056 |
| 07.06.2018 | 38,2056 | 38,6639 | 37,6897 | 38,0146 |
| 10.06.2018 | 37,5178 | 38,3965 | 37,155 | 37,9955 |
| 11.06.2018 | 37,5369 | 39,1607 | 37,2504 | 37,919 |
| 12.06.2018 | 38,2056 | 38,6639 | 37,2504 | 37,7279 |
| 13.06.2018 | 37,7279 | 38,0146 | 37,4797 | 37,9955 |
| 17.06.2018 | 38,0146 | 39,5619 | 37,5561 | 38,2056 |
| 18.06.2018 | 38,2056 | 40,5934 | 38,2056 | 40,5551 |
| 19.06.2018 | 40,0585 | 40,4979 | 38,6831 | 39,3136 |
| 20.06.2018 | 38,9697 | 38,9697 | 37,2504 | 37,919 |
| 21.06.2018 | 37,6515 | 38,091 | 37,2696 | 37,7089 |
| 24.06.2018 | 38,091 | 38,2056 | 37,2886 | 37,6135 |
| 25.06.2018 | 37,6135 | 37,7089 | 37,3651 | 37,6135 |
| 26.06.2018 | 37,5943 | 39,1607 | 37,0594 | 37,8426 |
| 27.06.2018 | 37,8426 | 38,7786 | 37,4415 | 37,8999 |
| 28.06.2018 | 37,8236 | 38,1102 | 37,7279 | 37,9955 |
| 01.07.2018 | 38,091 | 38,091 | 37,7279 | 37,9763 |
| 02.07.2018 | 37,9572 | 37,9763 | 37,3651 | 37,6707 |
| 03.07.2018 | 37,5369 | 37,9763 | 37,2696 | 37,5943 |
| 04.07.2018 | 37,6707 | 37,8044 | 37,2886 | 37,6135 |
| 05.07.2018 | 37,6135 | 37,6135 | 37,3843 | 37,5369 |
| 08.07.2018 | 37,5369 | 38,0146 | 37,4415 | 37,6897 |
| 09.07.2018 | 37,6897 | 40,1158 | 37,2504 | 37,6324 |
| 10.07.2018 | 37,4223 | 37,7089 | 36,8684 | 36,9638 |
| 11.07.2018 | 36,7729 | 37,4415 | 35,8177 | 36,7729 |
| 12.07.2018 | 37,0594 | 37,1358 | 36,238 | 36,5245 |
| 15.07.2018 | 36,9638 | 37,2504 | 36,2953 | 36,6201 |
| 16.07.2018 | 36,7729 | 36,7729 | 35,6267 | 36,6201 |
| 17.07.2018 | 36,6201 | 37,0403 | 36,2953 | 36,7538 |
| 18.07.2018 | 36,9447 | 36,9638 | 36,3527 | 36,6774 |
| 19.07.2018 | 36,6774 | 36,6774 | 36,2953 | 36,5819 |
| 22.07.2018 | 36,7729 | 39,1607 | 36,6392 | 37,4605 |
| 23.07.2018 | 37,4605 | 37,4605 | 36,1996 | 37,1358 |
| 24.07.2018 | 37,1167 | 37,2504 | 36,8875 | 37,2504 |
| 25.07.2018 | 37,0594 | 38,0146 | 36,2953 | 37,0594 |
| 26.07.2018 | 36,4862 | 37,2313 | 36,4862 | 37,2313 |
| 29.07.2018 | 37,0403 | 38,2056 | 36,8684 | 37,919 |
| 30.07.2018 | 38,2056 | 38,2056 | 37,0594 | 37,4223 |
| 31.07.2018 | 37,6324 | 37,6324 | 37,1358 | 37,5369 |
| 01.08.2018 | 37,5178 | 37,5178 | 36,8684 | 37,1167 |
| 02.08.2018 | 37,1167 | 37,6324 | 37,1167 | 37,5751 |
| 05.08.2018 | 37,2504 | 37,4415 | 37,2122 | 37,2504 |
| 06.08.2018 | 37,3078 | 37,4223 | 36,6009 | 37,4223 |
| 07.08.2018 | 37,4032 | 37,7279 | 36,9065 | 37,4415 |
| 08.08.2018 | 37,155 | 37,4032 | 36,2953 | 36,2953 |
| 09.08.2018 | 36,1996 | 36,6774 | 35,8369 | 35,9133 |
| 12.08.2018 | 36,1042 | 36,2953 | 34,385 | 35,9133 |
| 13.08.2018 | 36,2761 | 38,091 | 36,2761 | 37,2886 |
| 14.08.2018 | 38,3011 | 40,4979 | 36,2953 | 37,0211 |
| 15.08.2018 | 37,3459 | 38,1673 | 37,0977 | 37,3651 |
| 16.08.2018 | 37,8999 | 37,8999 | 36,2953 | 36,2953 |
| 19.08.2018 | 37,2504 | 38,0146 | 37,2504 | 37,5943 |
| 26.08.2018 | 37,6135 | 39,0652 | 36,9638 | 37,2696 |
| 27.08.2018 | 37,3459 | 37,9572 | 36,8684 | 37,3843 |
| 28.08.2018 | 37,3651 | 37,6135 | 36,7729 | 36,7729 |
| 30.08.2018 | 37,2313 | 37,2504 | 36,7729 | 36,983 |
| 02.09.2018 | 37,2122 | 37,2313 | 35,2446 | 35,9133 |
| 03.09.2018 | 35,9133 | 36,3335 | 35,4738 | 36,0088 |
| 04.09.2018 | 36,0088 | 36,2761 | 35,5312 | 36,0088 |
| 05.09.2018 | 35,9896 | 36,0088 | 35,5502 | 36,0088 |
| 06.09.2018 | 35,9896 | 37,2504 | 35,5312 | 36,3335 |
| 09.09.2018 | 36,7538 | 36,7538 | 35,875 | 35,875 |
| 10.09.2018 | 35,7222 | 36,0661 | 35,7222 | 35,9133 |
| 11.09.2018 | 35,9133 | 38,0146 | 35,9133 | 37,0977 |
| 12.09.2018 | 37,1931 | 37,5751 | 36,2953 | 36,8301 |
| 13.09.2018 | 37,0403 | 38,0146 | 36,9638 | 37,7279 |
| 16.09.2018 | 37,7279 | 38,1673 | 37,6707 | 37,7662 |
| 17.09.2018 | 38,1102 | 38,1865 | 37,4797 | 37,7279 |
| 18.09.2018 | 38,091 | 38,091 | 37,747 | 37,9955 |
| 19.09.2018 | 38,0146 | 38,0146 | 37,2504 | 37,4605 |
| 20.09.2018 | 37,7279 | 37,7279 | 37,2504 | 37,6324 |
| 23.09.2018 | 37,6324 | 40,1158 | 37,6324 | 40,1158 |
| 24.09.2018 | 40,7844 | 40,9564 | 38,8742 | 39,2563 |
| 25.09.2018 | 39,8292 | 40,0777 | 38,7023 | 39,6192 |
| 26.09.2018 | 40,0013 | 40,0013 | 39,218 | 39,6192 |
| 27.09.2018 | 39,6383 | 40,1158 | 38,9316 | 39,1607 |
| 30.09.2018 | 39,1607 | 39,409 | 38,5877 | 39,1607 |
| 01.10.2018 | 39,1416 | 39,5237 | 38,3393 | 39,027 |
| 02.10.2018 | 38,8742 | 38,9316 | 38,2056 | 38,5685 |
| 03.10.2018 | 38,473 | 38,473 | 37,747 | 37,747 |
| 04.10.2018 | 37,6707 | 38,4539 | 37,0977 | 38,3965 |
| 07.10.2018 | 38,2056 | 38,6831 | 37,8236 | 38,473 |
| 08.10.2018 | 38,473 | 38,6831 | 38,0719 | 38,6639 |
| 09.10.2018 | 38,5685 | 38,6831 | 37,9763 | 38,1673 |
| 10.10.2018 | 38,1102 | 38,1102 | 37,2504 | 37,2696 |
| 11.10.2018 | 37,2696 | 38,3965 | 37,2504 | 37,919 |
| 14.10.2018 | 37,919 | 38,2056 | 37,5178 | 37,9381 |
| 15.10.2018 | 38,1102 | 38,2247 | 38,0337 | 38,1865 |
| 16.10.2018 | 38,2056 | 38,4539 | 38,091 | 38,1102 |
| 17.10.2018 | 38,2056 | 38,2056 | 37,2504 | 37,8808 |
| 18.10.2018 | 38,1102 | 38,1865 | 37,2504 | 38,1292 |
| 21.10.2018 | 38,1102 | 38,1102 | 37,2504 | 37,6324 |
| 22.10.2018 | 37,4415 | 37,5178 | 36,2953 | 36,2953 |
| 23.10.2018 | 37,0403 | 37,0403 | 35,3401 | 35,3401 |
| 24.10.2018 | 35,3211 | 36,2761 | 35,2256 | 36,0661 |
| 25.10.2018 | 36,257 | 36,257 | 35,2446 | 35,3401 |
| 29.10.2018 | 35,5884 | 35,875 | 34,7288 | 35,7413 |
| 30.10.2018 | 35,7413 | 37,2504 | 35,7413 | 36,9638 |
| 31.10.2018 | 37,0594 | 37,5178 | 36,5819 | 36,9065 |
| 01.11.2018 | 37,2122 | 37,2122 | 36,5819 | 37,1358 |
| 04.11.2018 | 37,1358 | 37,6324 | 36,6009 | 37,3459 |
| 05.11.2018 | 37,5178 | 37,5178 | 36,0278 | 36,5628 |
| 06.11.2018 | 36,7729 | 37,0403 | 36,1807 | 36,5819 |
| 07.11.2018 | 36,5628 | 36,5628 | 35,3974 | 36,085 |
| 08.11.2018 | 35,5312 | 35,8177 | 35,2446 | 35,4357 |
| 11.11.2018 | 35,4357 | 35,7413 | 34,7669 | 35,2637 |
| 12.11.2018 | 35,5312 | 35,684 | 35,1874 | 35,3401 |
| 13.11.2018 | 35,3401 | 35,3401 | 34,9962 | 35,2446 |
| 14.11.2018 | 35,3401 | 36,1996 | 35,2446 | 35,4357 |
| 15.11.2018 | 35,7031 | 36,1042 | 35,4547 | 35,8369 |
| 18.11.2018 | 35,8369 | 35,8942 | 34,4615 | 35,512 |
| 19.11.2018 | 35,4357 | 35,4357 | 35,0154 | 35,0345 |
| 20.11.2018 | 35,0727 | 35,5312 | 34,8816 | 35,512 |
| 21.11.2018 | 35,6076 | 35,6076 | 35,2637 | 35,3401 |
| 22.11.2018 | 35,3211 | 35,6267 | 35,3211 | 35,4357 |
| 25.11.2018 | 35,3592 | 35,512 | 35,1301 | 35,4357 |
| 26.11.2018 | 35,4166 | 35,4357 | 35,0535 | 35,1491 |
| 27.11.2018 | 35,2256 | 35,8177 | 34,9581 | 35,8177 |
| 28.11.2018 | 35,8177 | 36,5819 | 35,6267 | 36,2953 |
| 29.11.2018 | 36,2953 | 36,6774 | 36,047 | 36,047 |
| 02.12.2018 | 36,085 | 37,0403 | 35,8177 | 36,0661 |
| 03.12.2018 | 36,0088 | 36,1996 | 35,0535 | 35,5312 |
| 04.12.2018 | 35,5312 | 35,5312 | 35,0535 | 35,2256 |
| 05.12.2018 | 35,4357 | 35,5312 | 34,8434 | 35,1874 |
| 06.12.2018 | 35,302 | 35,302 | 34,4997 | 34,92 |
| 09.12.2018 | 35,0535 | 35,0535 | 34,385 | 34,748 |
| 10.12.2018 | 34,8434 | 34,8434 | 33,8311 | 33,8311 |
| 11.12.2018 | 34,2514 | 34,2514 | 32,0927 | 32,0927 |
| 12.12.2018 | 32,1118 | 32,8567 | 31,5387 | 32,4938 |
| 13.12.2018 | 32,7613 | 32,8567 | 30,5836 | 32,6657 |
| 16.12.2018 | 32,7613 | 32,8567 | 31,5196 | 32,0927 |
| 17.12.2018 | 31,8252 | 32,2455 | 31,3286 | 32,2455 |
| 18.12.2018 | 32,2265 | 32,2838 | 31,9017 | 31,9972 |
| 19.12.2018 | 32,0737 | 32,1882 | 31,5387 | 31,7487 |
| 20.12.2018 | 31,8061 | 31,978 | 31,3286 | 31,6725 |
| 23.12.2018 | 31,5196 | 31,978 | 31,5196 | 31,5196 |
| 24.12.2018 | 31,5196 | 32,4938 | 31,042 | 32,4938 |
| 25.12.2018 | 32,9524 | 32,9524 | 32,5702 | 32,8377 |
| 26.12.2018 | 32,9524 | 32,9524 | 31,9972 | 32,8567 |
| 27.12.2018 | 32,9333 | 32,9714 | 32,9141 | 32,9524 |
| 30.12.2018 | 32,9524 | 34,385 | 32,8567 | 34,385 |