POLTK
POLİTEKNİK METAL SANAYİ VE TİCARET A.Ş.
18:10:01
5132.5 ₺
-7.500 (%-0.15)
Önceki Kapanış: 5140·
Volatilite: 4.720
Düşük₺5080
Yüksek₺5322.5
Piyasa Verileri
Spot Piyasa
A:5132.5
S:5157.5
Önceki haftaya göre (WoW)
+2.09%
Önceki aya göre (MoM)
+1.33%
Yılbaşından bugüne (YTD)
-44.84%
Önceki yıla göre (YoY)
-10.89%
POLTK: POLİTEKNİK METAL SANAYİ VE TİCARET A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 55,228
KAPANIŞ 55,3039
En Düşük
DÜŞÜK 31,4814
En Yüksek
YÜKSEK 97,5162
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 34,366 | 34,366 | 33,4299 | 33,5446 |
| 02.01.2019 | 33,7928 | 33,7928 | 33,2388 | 33,2961 |
| 03.01.2019 | 33,6209 | 33,9074 | 33,2771 | 33,4299 |
| 06.01.2019 | 33,8119 | 33,8119 | 33,2771 | 33,5826 |
| 07.01.2019 | 33,7928 | 33,7928 | 33,4107 | 33,6018 |
| 08.01.2019 | 33,6209 | 33,6209 | 33,2388 | 33,4107 |
| 09.01.2019 | 33,4107 | 33,6592 | 33,3725 | 33,4299 |
| 10.01.2019 | 33,4299 | 33,6973 | 33,3344 | 33,4299 |
| 13.01.2019 | 33,7165 | 33,7165 | 32,7804 | 33,258 |
| 14.01.2019 | 33,4107 | 33,7165 | 33,2961 | 33,4299 |
| 15.01.2019 | 33,4299 | 33,6783 | 33,3534 | 33,3534 |
| 16.01.2019 | 33,449 | 33,9074 | 33,4299 | 33,6209 |
| 17.01.2019 | 33,6209 | 33,9074 | 33,6209 | 33,6973 |
| 20.01.2019 | 33,8882 | 33,9074 | 33,6592 | 33,8311 |
| 21.01.2019 | 33,8882 | 33,9074 | 33,449 | 33,9074 |
| 22.01.2019 | 33,5636 | 33,8882 | 33,5446 | 33,8311 |
| 23.01.2019 | 33,5636 | 33,8882 | 33,1052 | 33,8119 |
| 24.01.2019 | 33,8692 | 34,1941 | 33,4299 | 34,1749 |
| 27.01.2019 | 34,0984 | 34,366 | 33,4299 | 34,2895 |
| 28.01.2019 | 34,2895 | 34,5569 | 33,4299 | 34,4042 |
| 29.01.2019 | 34,5379 | 34,8626 | 33,9839 | 34,7669 |
| 30.01.2019 | 34,9581 | 35,9133 | 34,4997 | 34,5187 |
| 31.01.2019 | 34,8434 | 35,1301 | 34,3276 | 34,5761 |
| 03.02.2019 | 34,8434 | 34,8434 | 34,2895 | 34,4807 |
| 04.02.2019 | 34,4807 | 34,4997 | 34,385 | 34,385 |
| 05.02.2019 | 34,5761 | 34,5761 | 34,2704 | 34,366 |
| 06.02.2019 | 34,366 | 34,366 | 33,9074 | 34,2895 |
| 07.02.2019 | 34,2895 | 34,2895 | 33,9456 | 33,9839 |
| 10.02.2019 | 34,1941 | 34,2895 | 32,9906 | 33,4299 |
| 11.02.2019 | 33,8882 | 33,8882 | 33,2771 | 33,4299 |
| 12.02.2019 | 33,4299 | 33,4299 | 32,6848 | 32,9524 |
| 13.02.2019 | 33,3344 | 33,3344 | 31,4814 | 32,3792 |
| 14.02.2019 | 32,4364 | 34,0794 | 32,4364 | 33,6209 |
| 17.02.2019 | 33,6209 | 33,7165 | 32,9141 | 33,2388 |
| 18.02.2019 | 33,2771 | 33,2771 | 32,0927 | 32,5511 |
| 19.02.2019 | 32,5321 | 32,5321 | 31,5961 | 31,9972 |
| 20.02.2019 | 31,9972 | 33,1242 | 31,959 | 32,2838 |
| 21.02.2019 | 32,2646 | 32,2646 | 31,7105 | 31,9017 |
| 24.02.2019 | 31,9017 | 32,1691 | 31,4814 | 32,1691 |
| 25.02.2019 | 32,1499 | 32,4747 | 31,6533 | 32,1499 |
| 26.02.2019 | 32,0927 | 35,0154 | 31,9972 | 34,5761 |
| 27.02.2019 | 35,0535 | 35,0535 | 32,4747 | 33,5826 |
| 28.02.2019 | 33,9074 | 34,0794 | 33,3344 | 33,6973 |
| 03.03.2019 | 33,7165 | 34,0984 | 33,5254 | 33,9074 |
| 04.03.2019 | 33,6209 | 34,2895 | 33,4681 | 34,1749 |
| 05.03.2019 | 33,5446 | 34,1749 | 33,4299 | 33,8119 |
| 06.03.2019 | 33,7928 | 33,7928 | 32,9524 | 33,6018 |
| 07.03.2019 | 33,7165 | 33,8119 | 33,2388 | 33,6783 |
| 10.03.2019 | 33,4299 | 35,6076 | 33,4299 | 35,3592 |
| 11.03.2019 | 35,3401 | 36,2953 | 35,0535 | 36,2953 |
| 12.03.2019 | 36,3908 | 37,4989 | 32,7613 | 37,1358 |
| 13.03.2019 | 36,9638 | 36,9638 | 34,7669 | 35,0535 |
| 14.03.2019 | 34,385 | 34,385 | 33,1052 | 33,5254 |
| 17.03.2019 | 34,0252 | 34,0252 | 33,3585 | 33,3977 |
| 18.03.2019 | 33,437 | 33,7115 | 33,3977 | 33,7115 |
| 19.03.2019 | 33,7115 | 34,5156 | 33,3192 | 34,3194 |
| 20.03.2019 | 34,3194 | 35,555 | 34,3194 | 35,2804 |
| 21.03.2019 | 35,3 | 36,0844 | 35,3 | 35,7904 |
| 24.03.2019 | 35,7904 | 36,1629 | 34,8293 | 35,8884 |
| 25.03.2019 | 36,0648 | 36,1629 | 35,7904 | 35,8295 |
| 26.03.2019 | 35,7904 | 36,0648 | 35,3 | 35,9865 |
| 27.03.2019 | 36,0648 | 43,1837 | 36,0648 | 42,9091 |
| 28.03.2019 | 43,8308 | 47,0666 | 40,2616 | 42,1247 |
| 31.03.2019 | 42,1835 | 45,1056 | 40,7519 | 42,7325 |
| 01.04.2019 | 43,1248 | 43,1445 | 39,1045 | 39,536 |
| 02.04.2019 | 38,2416 | 40,6931 | 38,2416 | 40,2027 |
| 03.04.2019 | 39,3792 | 40,948 | 38,9084 | 40,8696 |
| 04.04.2019 | 40,6931 | 40,6931 | 39,7517 | 40,3989 |
| 07.04.2019 | 40,2027 | 40,7519 | 39,9282 | 40,5753 |
| 08.04.2019 | 40,7911 | 40,7911 | 40,2027 | 40,5753 |
| 09.04.2019 | 40,2224 | 40,6931 | 40,2027 | 40,6734 |
| 10.04.2019 | 41,1637 | 43,6151 | 40,2027 | 40,5361 |
| 11.04.2019 | 40,4577 | 40,7126 | 40,2027 | 40,438 |
| 14.04.2019 | 40,2027 | 43,9877 | 40,2027 | 41,6148 |
| 15.04.2019 | 42,0658 | 43,1445 | 40,7126 | 41,3206 |
| 16.04.2019 | 42,1443 | 42,1443 | 41,556 | 42,0462 |
| 17.04.2019 | 42,0462 | 42,5561 | 41,6148 | 41,6736 |
| 18.04.2019 | 41,556 | 41,6148 | 40,6734 | 41,556 |
| 21.04.2019 | 41,5952 | 42,1638 | 41,5952 | 42,1638 |
| 23.04.2019 | 42,0265 | 42,0265 | 41,2813 | 41,9482 |
| 24.04.2019 | 42,007 | 42,007 | 39,2026 | 40,8891 |
| 25.04.2019 | 40,2027 | 41,6736 | 39,2614 | 41,6148 |
| 28.04.2019 | 40,6931 | 41,8697 | 40,3597 | 41,6343 |
| 29.04.2019 | 41,6343 | 43,1248 | 40,6931 | 42,1638 |
| 01.05.2019 | 42,4581 | 42,4581 | 40,2224 | 42,0265 |
| 02.05.2019 | 41,7717 | 42,1443 | 40,8108 | 41,8697 |
| 05.05.2019 | 41,7325 | 41,7325 | 40,3009 | 41,4382 |
| 06.05.2019 | 40,9284 | 41,7717 | 40,6931 | 41,7717 |
| 07.05.2019 | 41,6736 | 41,6736 | 40,2027 | 41,2813 |
| 08.05.2019 | 41,2617 | 43,0465 | 40,2027 | 43,0268 |
| 09.05.2019 | 43,0856 | 46,0469 | 43,0856 | 45,89 |
| 12.05.2019 | 46,6745 | 55,0581 | 46,6745 | 53,4894 |
| 13.05.2019 | 52,1655 | 61,8731 | 51,8714 | 54,8131 |
| 14.05.2019 | 54,617 | 59,6178 | 49,0279 | 51,4301 |
| 15.05.2019 | 50,9398 | 50,9398 | 45,7724 | 45,7724 |
| 16.05.2019 | 45,988 | 50,2534 | 43,517 | 49,518 |
| 19.05.2019 | 48,0864 | 49,518 | 46,5959 | 48,7139 |
| 20.05.2019 | 48,5374 | 48,6748 | 47,4982 | 48,6748 |
| 21.05.2019 | 50,8908 | 50,8908 | 48,5374 | 48,9886 |
| 22.05.2019 | 49,0279 | 51,9694 | 47,5374 | 51,9694 |
| 23.05.2019 | 52,2636 | 52,2636 | 50,0573 | 50,4006 |
| 26.05.2019 | 50,4006 | 50,9398 | 48,0472 | 49,7632 |
| 27.05.2019 | 48,1649 | 52,8519 | 48,1649 | 50,3516 |
| 28.05.2019 | 50,0083 | 50,0083 | 49,0279 | 50,0083 |
| 29.05.2019 | 49,9102 | 53,9306 | 49,9102 | 51,9204 |
| 30.05.2019 | 51,8224 | 52,9009 | 50,0083 | 50,2044 |
| 02.06.2019 | 50,8908 | 52,1655 | 50,8908 | 52,1655 |
| 06.06.2019 | 51,9694 | 53,8815 | 50,9889 | 52,8029 |
| 09.06.2019 | 52,4598 | 53,3422 | 50,4987 | 52,754 |
| 10.06.2019 | 52,705 | 56,7251 | 52,705 | 54,7149 |
| 11.06.2019 | 54,9601 | 57,6567 | 53,048 | 56,578 |
| 12.06.2019 | 57,6077 | 57,6077 | 55,1071 | 55,9407 |
| 13.06.2019 | 57,3134 | 59,0294 | 55,8917 | 58,7842 |
| 16.06.2019 | 58,8333 | 58,8333 | 56,382 | 56,382 |
| 17.06.2019 | 55,9897 | 57,0683 | 54,9601 | 55,4013 |
| 18.06.2019 | 55,4013 | 58,7842 | 53,9796 | 55,1071 |
| 19.06.2019 | 55,0581 | 56,382 | 54,6659 | 56,1859 |
| 20.06.2019 | 56,8722 | 56,9213 | 54,4209 | 56,8722 |
| 23.06.2019 | 57,0683 | 57,0683 | 54,9111 | 56,333 |
| 24.06.2019 | 56,2349 | 56,382 | 55,2543 | 56,382 |
| 25.06.2019 | 56,7251 | 61,2357 | 56,431 | 57,7547 |
| 26.06.2019 | 58,6862 | 58,6862 | 55,8917 | 56,9703 |
| 27.06.2019 | 56,9703 | 58,7352 | 55,1071 | 56,284 |
| 30.06.2019 | 56,284 | 58,0489 | 55,9407 | 57,2644 |
| 01.07.2019 | 57,1664 | 57,1664 | 55,8917 | 56,382 |
| 02.07.2019 | 56,333 | 56,333 | 54,1758 | 55,3033 |
| 03.07.2019 | 55,2543 | 55,2543 | 53,4894 | 55,0091 |
| 04.07.2019 | 54,9111 | 54,9111 | 53,8815 | 54,4699 |
| 07.07.2019 | 53,3913 | 54,2737 | 53,3913 | 53,3913 |
| 08.07.2019 | 53,4403 | 54,7149 | 53,1461 | 53,7345 |
| 09.07.2019 | 53,9306 | 53,9306 | 51,9694 | 53,6363 |
| 10.07.2019 | 53,6853 | 53,8815 | 52,4598 | 52,4598 |
| 11.07.2019 | 52,5578 | 55,8427 | 52,4598 | 53,4894 |
| 15.07.2019 | 52,9989 | 53,8325 | 51,9694 | 53,8325 |
| 16.07.2019 | 54,8131 | 58,8333 | 53,1461 | 58,7352 |
| 17.07.2019 | 57,9999 | 58,8333 | 56,9703 | 58,2941 |
| 18.07.2019 | 58,2451 | 58,8333 | 57,6077 | 57,9019 |
| 21.07.2019 | 58,0979 | 58,8333 | 54,6659 | 58,5882 |
| 22.07.2019 | 56,9703 | 58,7842 | 56,9703 | 58,2451 |
| 23.07.2019 | 57,0193 | 58,8333 | 57,0193 | 58,7352 |
| 24.07.2019 | 58,7842 | 61,726 | 57,8528 | 59,3237 |
| 25.07.2019 | 59,8139 | 61,726 | 58,8333 | 60,3041 |
| 28.07.2019 | 60,255 | 61,6279 | 60,255 | 60,3532 |
| 29.07.2019 | 59,8139 | 60,7945 | 59,5197 | 60,7454 |
| 30.07.2019 | 60,5983 | 60,5983 | 58,1469 | 59,2747 |
| 31.07.2019 | 59,1275 | 60,5983 | 57,8528 | 60,4022 |
| 01.08.2019 | 60,6964 | 60,6964 | 56,1368 | 59,6668 |
| 04.08.2019 | 59,6178 | 61,5299 | 59,4707 | 60,7945 |
| 05.08.2019 | 60,7945 | 61,2847 | 60,3041 | 60,5983 |
| 06.08.2019 | 60,7945 | 62,4123 | 60,3041 | 61,775 |
| 07.08.2019 | 61,677 | 63,0007 | 60,7945 | 61,775 |
| 08.08.2019 | 62,4123 | 62,9027 | 58,9314 | 60,9906 |
| 14.08.2019 | 60,9906 | 60,9906 | 57,9019 | 60,9906 |
| 15.08.2019 | 62,2653 | 62,2653 | 59,1275 | 60,7945 |
| 18.08.2019 | 60,6474 | 63,2948 | 60,3041 | 62,5104 |
| 19.08.2019 | 62,4123 | 72,6591 | 60,3041 | 68,9331 |
| 20.08.2019 | 68,2467 | 71,8747 | 65,6973 | 68,6389 |
| 21.08.2019 | 68,688 | 70,1097 | 68,6389 | 68,737 |
| 22.08.2019 | 68,688 | 69,4234 | 68,1485 | 68,3937 |
| 25.08.2019 | 68,3937 | 69,4723 | 67,6583 | 68,5899 |
| 26.08.2019 | 69,4723 | 70,8942 | 68,2957 | 70,1097 |
| 27.08.2019 | 70,0117 | 70,649 | 68,6389 | 69,1292 |
| 28.08.2019 | 70,3548 | 72,7573 | 68,688 | 71,6786 |
| 01.09.2019 | 72,2179 | 78,7386 | 72,2179 | 78,3464 |
| 02.09.2019 | 78,6897 | 84,1807 | 75,7479 | 84,1316 |
| 03.09.2019 | 88,2499 | 89,2305 | 82,7589 | 88,6912 |
| 04.09.2019 | 86,2889 | 87,2695 | 80,4057 | 81,288 |
| 05.09.2019 | 89,1816 | 97,5162 | 77,5129 | 81,288 |
| 08.09.2019 | 81,4351 | 82,2686 | 78,4444 | 80,4057 |
| 09.09.2019 | 80,3566 | 80,3566 | 77,0716 | 78,1993 |
| 10.09.2019 | 78,4444 | 78,4935 | 75,9931 | 78,3464 |
| 11.09.2019 | 78,1993 | 79,9642 | 77,9051 | 78,1993 |
| 12.09.2019 | 78,1993 | 78,5425 | 74,13 | 78,3954 |
| 15.09.2019 | 78,0032 | 83,2982 | 77,9542 | 78,4444 |
| 16.09.2019 | 78,5425 | 78,5915 | 78,0032 | 78,4444 |
| 17.09.2019 | 78,3464 | 85,7986 | 77,4639 | 78,7386 |
| 18.09.2019 | 78,9347 | 81,3861 | 76,9735 | 77,9542 |
| 19.09.2019 | 77,9542 | 78,2483 | 75,7969 | 77,4149 |
| 22.09.2019 | 76,7776 | 78,9347 | 76,7285 | 77,4149 |
| 23.09.2019 | 78,3954 | 78,5425 | 77,3168 | 78,4935 |
| 24.09.2019 | 78,4444 | 80,6015 | 77,4639 | 78,1503 |
| 25.09.2019 | 78,4444 | 80,3075 | 77,66 | 78,5425 |
| 26.09.2019 | 78,4444 | 79,9152 | 74,5223 | 79,9152 |
| 29.09.2019 | 79,8662 | 79,8662 | 77,66 | 78,4444 |
| 30.09.2019 | 78,4935 | 79,5721 | 77,8561 | 78,4444 |
| 01.10.2019 | 78,4444 | 78,6406 | 77,4639 | 78,2483 |
| 02.10.2019 | 77,8561 | 85,7986 | 77,5619 | 78,4935 |
| 03.10.2019 | 78,9838 | 81,288 | 78,1503 | 78,2483 |
| 06.10.2019 | 78,4444 | 78,4935 | 77,0226 | 78,0523 |
| 07.10.2019 | 78,0032 | 78,1993 | 75,0615 | 77,4149 |
| 08.10.2019 | 77,2187 | 77,4149 | 69,8645 | 70,1097 |
| 09.10.2019 | 70,1588 | 71,5315 | 65,6482 | 67,1681 |
| 10.10.2019 | 67,6583 | 67,6583 | 64,3244 | 67,2172 |
| 13.10.2019 | 67,119 | 67,119 | 59,8139 | 61,775 |
| 14.10.2019 | 61,775 | 65,158 | 58,8823 | 63,736 |
| 15.10.2019 | 63,3439 | 63,5401 | 61,2847 | 62,2653 |
| 16.10.2019 | 62,1672 | 64,4715 | 61,2847 | 62,2653 |
| 17.10.2019 | 63,736 | 63,7852 | 62,8046 | 62,8046 |
| 20.10.2019 | 64,2264 | 64,6186 | 62,7556 | 63,1968 |
| 21.10.2019 | 64,1774 | 64,1774 | 61,8731 | 62,6084 |
| 22.10.2019 | 63,2458 | 64,5695 | 61,9221 | 63,6871 |
| 23.10.2019 | 60,4512 | 65,6973 | 60,4512 | 63,736 |
| 24.10.2019 | 64,6186 | 67,9525 | 64,0302 | 65,9913 |
| 27.10.2019 | 66,6777 | 67,6093 | 65,9913 | 66,8739 |
| 29.10.2019 | 66,8739 | 67,5603 | 65,6973 | 67,3152 |
| 30.10.2019 | 67,3152 | 68,6389 | 65,7952 | 66,9229 |
| 31.10.2019 | 66,3836 | 68,0995 | 64,7656 | 66,6777 |
| 03.11.2019 | 68,0015 | 68,6389 | 66,6777 | 68,6389 |
| 04.11.2019 | 68,6389 | 70,6 | 68,6389 | 69,6193 |
| 05.11.2019 | 70,6 | 72,4141 | 70,6 | 72,4141 |
| 06.11.2019 | 72,365 | 73,0514 | 72,365 | 73,0514 |
| 07.11.2019 | 73,0514 | 74,5223 | 73,0514 | 74,5223 |
| 10.11.2019 | 74,9145 | 74,9145 | 74,5223 | 74,5223 |
| 11.11.2019 | 74,5223 | 74,5223 | 74,0319 | 74,5223 |
| 12.11.2019 | 74,5223 | 75,2086 | 68,1975 | 74,5223 |
| 13.11.2019 | 74,5223 | 74,5223 | 74,4242 | 74,5223 |
| 14.11.2019 | 74,5223 | 75,5028 | 74,5223 | 75,5028 |
| 17.11.2019 | 75,5028 | 75,5028 | 73,5416 | 75,5028 |
| 18.11.2019 | 75,5028 | 75,7479 | 75,4536 | 75,4536 |
| 19.11.2019 | 75,5028 | 75,5518 | 75,5028 | 75,5028 |
| 20.11.2019 | 75,5028 | 75,5028 | 75,5028 | 75,5028 |
| 21.11.2019 | 72,5611 | 75,5028 | 72,5611 | 75,5028 |
| 24.11.2019 | 75,4046 | 75,4046 | 73,5416 | 73,6397 |
| 25.11.2019 | 73,5416 | 73,6397 | 73,5416 | 73,6397 |
| 26.11.2019 | 73,5907 | 73,5907 | 73,3945 | 73,5907 |
| 27.11.2019 | 73,5416 | 74,5223 | 73,5416 | 74,5223 |
| 28.11.2019 | 75,5028 | 75,5028 | 75,3067 | 75,3067 |
| 01.12.2019 | 75,5028 | 75,5028 | 74,9145 | 74,9145 |
| 02.12.2019 | 74,5223 | 74,5223 | 74,5223 | 74,5223 |
| 03.12.2019 | 74,4242 | 74,4242 | 72,5611 | 73,5416 |
| 04.12.2019 | 73,5416 | 73,6397 | 72,7573 | 73,6397 |
| 05.12.2019 | 73,6397 | 73,6397 | 73,2964 | 73,4926 |
| 08.12.2019 | 73,5416 | 73,5416 | 72,8553 | 72,8553 |
| 09.12.2019 | 73,9338 | 73,9338 | 72,6591 | 73,5416 |
| 10.12.2019 | 73,5416 | 73,5416 | 72,5121 | 72,5121 |
| 11.12.2019 | 72,5611 | 73,5416 | 72,2669 | 73,4436 |
| 12.12.2019 | 75,5028 | 75,5028 | 71,3844 | 73,5416 |
| 15.12.2019 | 73,5416 | 74,0319 | 72,5611 | 73,5416 |
| 16.12.2019 | 73,0514 | 73,0514 | 71,5805 | 72,5611 |
| 17.12.2019 | 73,0514 | 73,0514 | 72,365 | 72,5611 |
| 18.12.2019 | 70,6981 | 72,5611 | 70,6981 | 72,5611 |
| 19.12.2019 | 72,0709 | 72,5611 | 72,0709 | 72,5611 |
| 22.12.2019 | 73,3455 | 73,3455 | 69,6193 | 69,6193 |
| 23.12.2019 | 72,5121 | 72,5121 | 71,2374 | 71,2374 |
| 24.12.2019 | 71,5805 | 72,4631 | 71,4825 | 72,4631 |
| 25.12.2019 | 72,5611 | 74,2281 | 72,5611 | 74,2281 |
| 26.12.2019 | 75,5028 | 75,5028 | 75,2086 | 75,5028 |
| 29.12.2019 | 75,7479 | 75,7479 | 73,2474 | 75,5028 |
| 30.12.2019 | 75,5028 | 75,5028 | 75,3067 | 75,5028 |