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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 173,4257
KAPANIŞ 173,2095
En Düşük
DÜŞÜK 53,993
En Yüksek
YÜKSEK 468,3693
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 75,5028 | 75,5028 | 73,5416 | 73,5416 |
| 02.01.2020 | 75,3557 | 75,3557 | 74,0319 | 74,0319 |
| 05.01.2020 | 73,5416 | 73,5416 | 72,5611 | 72,5611 |
| 06.01.2020 | 72,7082 | 74,5223 | 71,5805 | 71,5805 |
| 07.01.2020 | 72,5611 | 72,5611 | 70,1097 | 70,6 |
| 08.01.2020 | 70,6981 | 73,4926 | 70,6981 | 71,5805 |
| 09.01.2020 | 72,5121 | 72,5121 | 69,8645 | 71,0903 |
| 12.01.2020 | 72,0709 | 72,0709 | 71,5315 | 71,5805 |
| 13.01.2020 | 71,5805 | 71,5805 | 71,5805 | 71,5805 |
| 14.01.2020 | 71,4825 | 71,5805 | 71,4825 | 71,4825 |
| 15.01.2020 | 71,3353 | 71,3353 | 71,2864 | 71,2864 |
| 16.01.2020 | 72,5611 | 72,5611 | 70,6 | 70,6 |
| 19.01.2020 | 71,5805 | 71,5805 | 71,5315 | 71,5805 |
| 20.01.2020 | 71,5805 | 72,316 | 71,5805 | 72,316 |
| 21.01.2020 | 72,7573 | 72,7573 | 72,1689 | 72,2669 |
| 22.01.2020 | 71,9237 | 71,9237 | 71,0903 | 71,5805 |
| 23.01.2020 | 71,5805 | 72,0709 | 71,1393 | 71,8256 |
| 26.01.2020 | 71,4825 | 71,6786 | 71,4825 | 71,6786 |
| 27.01.2020 | 74,6203 | 74,6203 | 73,2474 | 73,5416 |
| 28.01.2020 | 73,4926 | 75,5518 | 73,4926 | 74,6203 |
| 29.01.2020 | 75,5028 | 75,5028 | 68,9821 | 74,0319 |
| 30.01.2020 | 70,8452 | 72,7573 | 70,8452 | 72,6591 |
| 02.02.2020 | 72,2669 | 75,5028 | 72,2669 | 75,4046 |
| 03.02.2020 | 82,6118 | 82,6118 | 77,5129 | 77,5129 |
| 04.02.2020 | 79,0817 | 79,0817 | 75,9441 | 76,5815 |
| 05.02.2020 | 77,4639 | 77,4639 | 75,9931 | 75,9931 |
| 06.02.2020 | 76,1401 | 77,4639 | 76,1401 | 77,4639 |
| 09.02.2020 | 78,4444 | 78,4444 | 72,5611 | 75,0124 |
| 10.02.2020 | 75,0124 | 77,3658 | 75,0124 | 77,3658 |
| 11.02.2020 | 77,3658 | 77,3658 | 75,846 | 75,846 |
| 12.02.2020 | 75,5518 | 75,5518 | 75,0615 | 75,0615 |
| 13.02.2020 | 75,5028 | 75,5028 | 74,9145 | 74,9635 |
| 16.02.2020 | 75,846 | 75,846 | 73,5416 | 73,5416 |
| 17.02.2020 | 75,0124 | 75,0124 | 72,5611 | 74,5223 |
| 18.02.2020 | 74,3261 | 74,3261 | 73,8359 | 73,9338 |
| 19.02.2020 | 75,5028 | 75,5028 | 71,5805 | 71,5805 |
| 20.02.2020 | 74,5223 | 74,5223 | 73,5416 | 73,5416 |
| 23.02.2020 | 73,9828 | 73,9828 | 71,1393 | 72,1689 |
| 24.02.2020 | 73,0024 | 73,5416 | 71,6786 | 72,7573 |
| 25.02.2020 | 73,2474 | 73,2474 | 66,5308 | 70,7471 |
| 26.02.2020 | 70,5019 | 70,6 | 68,688 | 68,688 |
| 27.02.2020 | 67,1681 | 67,1681 | 66,0894 | 66,6777 |
| 01.03.2020 | 70,4039 | 70,9922 | 70,4039 | 70,9922 |
| 02.03.2020 | 71,5315 | 71,5315 | 71,4825 | 71,4825 |
| 03.03.2020 | 74,9635 | 74,9635 | 71,4825 | 71,4825 |
| 04.03.2020 | 72,3049 | 72,3049 | 69,9725 | 72,2553 |
| 05.03.2020 | 72,9997 | 73,0493 | 72,2553 | 72,9501 |
| 08.03.2020 | 72,9501 | 72,9501 | 66,7965 | 67,9379 |
| 09.03.2020 | 67,9875 | 69,4763 | 67,9875 | 69,4763 |
| 10.03.2020 | 69,4763 | 69,4763 | 63,5708 | 64,5633 |
| 11.03.2020 | 67,4912 | 68,186 | 63,5212 | 65,5061 |
| 12.03.2020 | 66,4987 | 66,6972 | 66,3003 | 66,3003 |
| 15.03.2020 | 66,4491 | 66,4491 | 59,8489 | 59,8489 |
| 16.03.2020 | 59,5511 | 59,5511 | 53,993 | 55,581 |
| 17.03.2020 | 56,0773 | 57,9631 | 56,0773 | 57,6157 |
| 18.03.2020 | 57,6654 | 58,3601 | 57,6654 | 58,3601 |
| 19.03.2020 | 58,6082 | 62,2805 | 58,6082 | 60,5436 |
| 22.03.2020 | 58,5586 | 59,5511 | 57,566 | 59,5511 |
| 23.03.2020 | 59,5511 | 61,3376 | 59,5511 | 61,3376 |
| 24.03.2020 | 57,566 | 59,2534 | 57,566 | 59,2534 |
| 25.03.2020 | 59,5511 | 62,0324 | 57,566 | 62,0324 |
| 26.03.2020 | 62,0324 | 62,0324 | 59,5511 | 59,5511 |
| 29.03.2020 | 59,5511 | 59,6007 | 56,772 | 59,6007 |
| 30.03.2020 | 59,8985 | 62,6279 | 59,8985 | 62,6279 |
| 31.03.2020 | 62,5287 | 62,5287 | 61,5362 | 61,5362 |
| 01.04.2020 | 61,0399 | 62,0324 | 61,0399 | 62,0324 |
| 02.04.2020 | 62,0324 | 62,5287 | 62,0324 | 62,5287 |
| 05.04.2020 | 62,5287 | 62,5287 | 62,479 | 62,5287 |
| 06.04.2020 | 62,479 | 63,5708 | 62,479 | 63,5708 |
| 07.04.2020 | 63,5212 | 64,7121 | 63,5212 | 64,7121 |
| 08.04.2020 | 65,01 | 65,01 | 64,7619 | 65,01 |
| 09.04.2020 | 65,01 | 66,4987 | 64,9107 | 66,4987 |
| 12.04.2020 | 66,4987 | 67,4912 | 66,4987 | 67,3424 |
| 13.04.2020 | 67,9875 | 69,4763 | 67,9875 | 69,4763 |
| 14.04.2020 | 69,6748 | 69,6748 | 66,4987 | 68,4837 |
| 15.04.2020 | 68,4837 | 69,0793 | 68,4837 | 69,0793 |
| 16.04.2020 | 69,4763 | 69,5755 | 69,4763 | 69,5259 |
| 19.04.2020 | 69,6748 | 70,4688 | 69,4763 | 69,4763 |
| 20.04.2020 | 69,6748 | 76,4239 | 69,6748 | 76,4239 |
| 21.04.2020 | 84,0664 | 84,0664 | 84,0664 | 84,0664 |
| 23.04.2020 | 89,3266 | 89,3266 | 84,0664 | 84,0664 |
| 26.04.2020 | 77,5653 | 83,4707 | 77,5653 | 83,4707 |
| 27.04.2020 | 83,5204 | 91,8079 | 83,5204 | 91,8079 |
| 28.04.2020 | 100,939 | 100,939 | 100,8399 | 100,939 |
| 29.04.2020 | 110,9636 | 110,9636 | 100,2443 | 101,0384 |
| 03.05.2020 | 102,5272 | 107,7874 | 101,0384 | 107,7874 |
| 04.05.2020 | 111,162 | 111,162 | 104,2144 | 109,177 |
| 05.05.2020 | 119,003 | 120,0947 | 117,8119 | 120,0947 |
| 06.05.2020 | 125,5536 | 132,1042 | 125,5536 | 129,0274 |
| 07.05.2020 | 128,8288 | 141,9301 | 119,1021 | 129,9207 |
| 10.05.2020 | 132,799 | 139,3496 | 132,799 | 138,8533 |
| 11.05.2020 | 138,9525 | 152,3515 | 138,9525 | 144,4114 |
| 12.05.2020 | 144,4114 | 144,4114 | 135,975 | 137,96 |
| 13.05.2020 | 135,8757 | 135,8757 | 124,1641 | 127,4394 |
| 14.05.2020 | 128,1341 | 137,4637 | 128,0348 | 129,0274 |
| 17.05.2020 | 130,0198 | 131,1116 | 130,0198 | 130,0198 |
| 19.05.2020 | 130,1191 | 133,99 | 130,1191 | 133,99 |
| 20.05.2020 | 134,9825 | 134,9825 | 130,0198 | 133,99 |
| 21.05.2020 | 133,99 | 133,99 | 130,0198 | 132,9974 |
| 26.05.2020 | 132,9974 | 132,9974 | 120,0947 | 121,5835 |
| 27.05.2020 | 120,0947 | 121,5835 | 114,2389 | 121,5835 |
| 28.05.2020 | 114,5366 | 129,0274 | 114,5366 | 128,0348 |
| 31.05.2020 | 124,0649 | 127,5386 | 123,0723 | 127,5386 |
| 01.06.2020 | 127,6379 | 128,9281 | 127,6379 | 127,6379 |
| 02.06.2020 | 121,0873 | 138,9525 | 121,0873 | 129,6228 |
| 03.06.2020 | 129,6228 | 129,6228 | 127,6379 | 128,0348 |
| 04.06.2020 | 127,7371 | 129,0274 | 127,7371 | 128,9281 |
| 07.06.2020 | 129,0274 | 129,4244 | 124,561 | 126,1491 |
| 08.06.2020 | 138,754 | 138,754 | 128,7296 | 130,0198 |
| 09.06.2020 | 129,9207 | 129,9207 | 129,0274 | 129,0274 |
| 10.06.2020 | 130,0198 | 130,0198 | 129,0274 | 129,7222 |
| 11.06.2020 | 127,6379 | 129,0274 | 127,6379 | 129,0274 |
| 14.06.2020 | 131,0124 | 131,0124 | 117,4149 | 117,4149 |
| 15.06.2020 | 118,0105 | 124,958 | 118,0105 | 124,8589 |
| 16.06.2020 | 124,8589 | 125,5536 | 119,2014 | 125,5536 |
| 17.06.2020 | 128,0348 | 128,0348 | 122,179 | 124,2632 |
| 18.06.2020 | 127,9356 | 127,9356 | 123,1715 | 123,5685 |
| 21.06.2020 | 124,0649 | 125,9506 | 124,0649 | 125,9506 |
| 22.06.2020 | 138,4563 | 138,4563 | 130,1191 | 134,1884 |
| 23.06.2020 | 134,4862 | 134,9825 | 134,4862 | 134,9825 |
| 24.06.2020 | 141,4339 | 141,4339 | 139,4488 | 139,4488 |
| 25.06.2020 | 139,4488 | 139,4488 | 135,975 | 135,975 |
| 28.06.2020 | 135,8757 | 135,8757 | 130,5162 | 130,5162 |
| 29.06.2020 | 133,6922 | 133,6922 | 131,0124 | 133,196 |
| 30.06.2020 | 133,196 | 133,196 | 132,9974 | 132,9974 |
| 01.07.2020 | 132,9974 | 132,9974 | 131,0124 | 132,8982 |
| 02.07.2020 | 132,8982 | 132,8982 | 129,5236 | 129,5236 |
| 05.07.2020 | 129,5236 | 129,5236 | 126,0498 | 126,3477 |
| 06.07.2020 | 126,1491 | 126,1491 | 125,3551 | 126,1491 |
| 07.07.2020 | 126,1491 | 126,1491 | 125,3551 | 125,752 |
| 08.07.2020 | 126,9431 | 128,0348 | 126,9431 | 126,9431 |
| 09.07.2020 | 126,9431 | 136,8682 | 126,9431 | 135,975 |
| 12.07.2020 | 139,1511 | 139,1511 | 137,3645 | 137,3645 |
| 13.07.2020 | 135,3795 | 135,3795 | 131,1116 | 133,99 |
| 15.07.2020 | 133,99 | 133,99 | 131,5086 | 132,005 |
| 16.07.2020 | 132,005 | 132,005 | 130,0198 | 132,005 |
| 19.07.2020 | 132,5012 | 137,563 | 132,5012 | 137,563 |
| 20.07.2020 | 138,9525 | 138,9525 | 136,9675 | 136,9675 |
| 21.07.2020 | 136,9675 | 136,9675 | 133,99 | 133,99 |
| 22.07.2020 | 130,2184 | 135,8757 | 130,2184 | 134,1884 |
| 23.07.2020 | 132,005 | 136,9675 | 132,005 | 135,975 |
| 26.07.2020 | 135,975 | 149,5725 | 135,975 | 149,5725 |
| 27.07.2020 | 164,4603 | 164,4603 | 164,4603 | 164,4603 |
| 28.07.2020 | 156,2224 | 156,2224 | 148,0837 | 148,0837 |
| 29.07.2020 | 148,0837 | 162,8722 | 148,0837 | 159,8946 |
| 03.08.2020 | 161,6812 | 161,7804 | 143,9151 | 143,9151 |
| 04.08.2020 | 143,9151 | 143,9151 | 143,8159 | 143,8159 |
| 05.08.2020 | 153,8403 | 153,8403 | 135,6772 | 139,9451 |
| 06.08.2020 | 141,9301 | 152,8478 | 141,3346 | 152,8478 |
| 09.08.2020 | 166,5445 | 168,1325 | 166,5445 | 168,1325 |
| 10.08.2020 | 177,6608 | 184,9062 | 177,6608 | 184,9062 |
| 11.08.2020 | 184,9062 | 184,9062 | 166,6438 | 183,9136 |
| 12.08.2020 | 178,6533 | 178,6533 | 165,552 | 169,9191 |
| 13.08.2020 | 170,8123 | 170,8123 | 160,7879 | 160,7879 |
| 16.08.2020 | 168,5296 | 171,0109 | 168,5296 | 171,0109 |
| 17.08.2020 | 176,6682 | 177,6608 | 158,803 | 158,803 |
| 18.08.2020 | 163,6662 | 174,6832 | 163,6662 | 174,6832 |
| 19.08.2020 | 175,2787 | 175,3779 | 173,5915 | 173,5915 |
| 20.08.2020 | 156,6194 | 163,6662 | 156,6194 | 158,9022 |
| 23.08.2020 | 160,8872 | 172,2019 | 158,9022 | 165,6514 |
| 24.08.2020 | 169,5221 | 169,5221 | 168,7281 | 168,7281 |
| 25.08.2020 | 160,391 | 166,7431 | 160,391 | 165,2543 |
| 26.08.2020 | 165,0557 | 165,0557 | 160,7879 | 162,773 |
| 27.08.2020 | 162,6738 | 168,7281 | 161,7804 | 168,6288 |
| 30.08.2020 | 164,8573 | 164,8573 | 158,5051 | 162,376 |
| 31.08.2020 | 163,7655 | 163,7655 | 158,6044 | 158,803 |
| 01.09.2020 | 158,9022 | 158,9022 | 158,3067 | 158,803 |
| 02.09.2020 | 158,803 | 158,803 | 152,5501 | 152,5501 |
| 03.09.2020 | 152,5501 | 152,5501 | 148,7785 | 152,5501 |
| 06.09.2020 | 150,3665 | 166,7431 | 150,3665 | 166,7431 |
| 07.09.2020 | 167,7356 | 177,6608 | 167,7356 | 176,6682 |
| 08.09.2020 | 176,6682 | 176,6682 | 159,3984 | 161,979 |
| 09.09.2020 | 165,6514 | 173,5915 | 163,7655 | 171,3087 |
| 10.09.2020 | 171,3087 | 173,5915 | 171,3087 | 173,4922 |
| 13.09.2020 | 187,5859 | 187,5859 | 176,4697 | 176,4697 |
| 14.09.2020 | 192,4493 | 192,4493 | 186,1964 | 188,5784 |
| 15.09.2020 | 194,0374 | 207,4363 | 194,0374 | 207,4363 |
| 16.09.2020 | 228,0807 | 228,0807 | 203,9625 | 204,1611 |
| 17.09.2020 | 224,5077 | 224,5077 | 224,5077 | 224,5077 |
| 20.09.2020 | 246,9385 | 246,9385 | 246,9385 | 246,9385 |
| 21.09.2020 | 245,4498 | 267,9799 | 236,4178 | 265,4986 |
| 22.09.2020 | 265,4986 | 275,9201 | 248,1295 | 250,3131 |
| 23.09.2020 | 228,2793 | 271,95 | 228,2793 | 270,9575 |
| 24.09.2020 | 272,744 | 272,744 | 253,3899 | 257,0622 |
| 27.09.2020 | 258,0547 | 274,9276 | 247,8318 | 270,9575 |
| 28.09.2020 | 275,8207 | 275,8207 | 258,0547 | 258,0547 |
| 29.09.2020 | 263,0174 | 263,0174 | 237,2118 | 238,2044 |
| 30.09.2020 | 233,2418 | 238,1052 | 214,384 | 230,0657 |
| 01.10.2020 | 224,3091 | 252,9929 | 213,3914 | 252,9929 |
| 04.10.2020 | 265,5978 | 277,6073 | 253,1914 | 276,8133 |
| 05.10.2020 | 297,7555 | 304,4053 | 282,8677 | 296,763 |
| 06.10.2020 | 297,7555 | 301,2293 | 267,9799 | 274,4313 |
| 07.10.2020 | 275,9201 | 285,1504 | 256,0696 | 265,0024 |
| 08.10.2020 | 282,8677 | 282,8677 | 257,8562 | 265,9949 |
| 11.10.2020 | 269,8657 | 292,5944 | 257,9555 | 292,5944 |
| 12.10.2020 | 302,1225 | 321,7744 | 292,5944 | 321,7744 |
| 13.10.2020 | 351,5499 | 353,932 | 334,4787 | 353,932 |
| 14.10.2020 | 373,3853 | 389,2657 | 357,3065 | 389,2657 |
| 15.10.2020 | 350,3589 | 350,3589 | 350,3589 | 350,3589 |
| 18.10.2020 | 385,3949 | 385,3949 | 385,3949 | 385,3949 |
| 19.10.2020 | 423,9046 | 423,9046 | 420,8278 | 420,8278 |
| 20.10.2020 | 387,0821 | 387,0821 | 387,0821 | 387,0821 |
| 21.10.2020 | 387,1813 | 425,7903 | 387,1813 | 425,7903 |
| 22.10.2020 | 468,3693 | 468,3693 | 466,4836 | 466,4836 |
| 25.10.2020 | 466,2851 | 466,2851 | 419,8353 | 419,8353 |
| 26.10.2020 | 377,8517 | 377,8517 | 377,8517 | 377,8517 |
| 27.10.2020 | 377,8517 | 397,0073 | 377,8517 | 397,0073 |
| 29.10.2020 | 357,3065 | 357,3065 | 357,3065 | 357,3065 |
| 01.11.2020 | 321,5759 | 321,5759 | 321,5759 | 321,5759 |
| 02.11.2020 | 321,5759 | 321,5759 | 321,3774 | 321,3774 |
| 03.11.2020 | 289,3191 | 297,7555 | 289,3191 | 297,7555 |
| 04.11.2020 | 297,7555 | 297,7555 | 296,0681 | 296,0681 |
| 05.11.2020 | 292,7928 | 297,7555 | 292,7928 | 297,7555 |
| 08.11.2020 | 310,6582 | 324,5535 | 310,6582 | 324,5535 |
| 09.11.2020 | 340,8308 | 340,93 | 328,0273 | 328,0273 |
| 10.11.2020 | 327,5309 | 327,5309 | 307,6807 | 307,6807 |
| 11.11.2020 | 307,6807 | 307,6807 | 305,8941 | 305,8941 |
| 12.11.2020 | 301,7256 | 301,7256 | 300,733 | 300,733 |
| 15.11.2020 | 297,7555 | 297,7555 | 286,8378 | 286,8378 |
| 16.11.2020 | 286,937 | 297,6562 | 286,937 | 297,2592 |
| 17.11.2020 | 267,583 | 297,2592 | 267,583 | 297,2592 |
| 18.11.2020 | 297,7555 | 299,7405 | 297,7555 | 299,7405 |
| 19.11.2020 | 310,5589 | 317,6058 | 310,5589 | 317,6058 |
| 22.11.2020 | 347,3814 | 349,3664 | 347,3814 | 349,3664 |
| 23.11.2020 | 384,303 | 384,303 | 384,303 | 384,303 |
| 24.11.2020 | 422,7135 | 422,7135 | 422,7135 | 422,7135 |
| 25.11.2020 | 422,7135 | 422,7135 | 380,5316 | 380,5316 |
| 26.11.2020 | 347,4806 | 362,2691 | 347,4806 | 355,3215 |
| 29.11.2020 | 332,4936 | 332,4936 | 319,7894 | 319,7894 |
| 30.11.2020 | 287,8303 | 325,0498 | 287,8303 | 325,0498 |
| 01.12.2020 | 337,4563 | 342,7165 | 337,4563 | 342,6173 |
| 02.12.2020 | 342,6173 | 342,6173 | 322,5684 | 322,5684 |
| 03.12.2020 | 322,5684 | 322,5684 | 315,9186 | 315,9186 |
| 06.12.2020 | 309,0703 | 309,0703 | 302,6188 | 305,5963 |
| 07.12.2020 | 326,8363 | 329,5161 | 326,8363 | 329,5161 |
| 08.12.2020 | 337,4563 | 337,4563 | 296,5644 | 296,5644 |
| 09.12.2020 | 326,1415 | 326,1415 | 309,6657 | 311,6507 |
| 10.12.2020 | 310,2612 | 310,2612 | 303,7105 | 310,2612 |
| 13.12.2020 | 339,4412 | 339,4412 | 327,5309 | 327,5309 |
| 14.12.2020 | 327,5309 | 327,5309 | 327,5309 | 327,5309 |
| 15.12.2020 | 309,6657 | 327,5309 | 309,6657 | 326,34 |
| 16.12.2020 | 322,5684 | 325,546 | 322,5684 | 325,546 |
| 17.12.2020 | 330,8063 | 331,6996 | 330,8063 | 331,6996 |
| 20.12.2020 | 332,5928 | 332,5928 | 322,5684 | 322,5684 |
| 21.12.2020 | 330,0123 | 332,4936 | 330,0123 | 332,4936 |
| 22.12.2020 | 352,741 | 365,743 | 352,741 | 365,743 |
| 23.12.2020 | 402,2676 | 402,2676 | 402,2676 | 402,2676 |
| 24.12.2020 | 416,8577 | 416,8577 | 394,526 | 394,526 |
| 27.12.2020 | 377,1569 | 377,1569 | 375,0726 | 375,0726 |
| 28.12.2020 | 375,0726 | 411,895 | 375,0726 | 411,895 |
| 29.12.2020 | 411,895 | 411,895 | 406,9325 | 406,9325 |
| 30.12.2020 | 406,0392 | 406,0392 | 404,9474 | 404,9474 |